致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 19.59 | 19.43 | -0.30 | -1.52% | 19.22 | 19.71 | 75117 | 14593 | 1.12% |
| 2024-11-20 | 19.41 | 19.73 | 0.23 | 1.18% | 19.31 | 19.87 | 87949 | 17290 | 1.32% |
| 2024-11-19 | 19.21 | 19.50 | 0.41 | 2.15% | 18.98 | 19.57 | 88628 | 17085 | 1.33% |
| 2024-11-18 | 19.59 | 19.09 | -0.39 | -2.00% | 18.98 | 19.68 | 102582 | 19830 | 1.53% |
| 2024-11-15 | 19.80 | 19.48 | -0.34 | -1.72% | 19.45 | 20.09 | 103808 | 20589 | 1.55% |
| 2024-11-14 | 20.56 | 19.82 | -0.81 | -3.93% | 19.75 | 20.63 | 114125 | 23007 | 1.71% |
| 2024-11-13 | 20.71 | 20.63 | -0.32 | -1.53% | 20.25 | 20.98 | 139086 | 28597 | 2.08% |
| 2024-11-12 | 20.70 | 20.95 | 0.25 | 1.21% | 20.70 | 21.67 | 244968 | 51856 | 3.66% |
| 2024-11-11 | 20.11 | 20.70 | 0.39 | 1.92% | 20.00 | 20.70 | 165436 | 33687 | 2.47% |
| 2024-11-08 | 21.20 | 20.31 | -0.37 | -1.79% | 20.25 | 21.30 | 193332 | 39902 | 2.89% |
| 2024-11-07 | 19.65 | 20.68 | 0.83 | 4.18% | 19.52 | 20.76 | 198492 | 40386 | 2.97% |
| 2024-11-06 | 19.90 | 19.85 | 0.11 | 0.56% | 19.66 | 20.43 | 194684 | 38977 | 2.91% |
| 2024-11-05 | 18.75 | 19.74 | 0.98 | 5.22% | 18.61 | 19.99 | 190040 | 36976 | 2.84% |
| 2024-11-04 | 18.42 | 18.76 | 0.44 | 2.40% | 18.32 | 18.76 | 68147 | 12670 | 1.02% |
| 2024-11-01 | 18.55 | 18.32 | -0.38 | -2.03% | 18.18 | 18.77 | 95600 | 17650 | 1.43% |
| 2024-10-31 | 18.75 | 18.70 | -0.05 | -0.27% | 18.57 | 19.01 | 116804 | 21904 | 1.75% |
| 2024-10-30 | 18.97 | 18.75 | -0.36 | -1.88% | 18.45 | 19.11 | 129318 | 24261 | 1.93% |
| 2024-10-29 | 19.67 | 19.11 | -0.59 | -2.99% | 19.01 | 20.05 | 151184 | 29296 | 2.26% |
| 2024-10-28 | 19.43 | 19.70 | 0.27 | 1.39% | 19.17 | 19.81 | 147478 | 28828 | 2.21% |
| 2024-10-25 | 18.86 | 19.43 | 0.53 | 2.80% | 18.80 | 19.75 | 160909 | 31061 | 2.41% |
| 2024-10-24 | 19.22 | 18.90 | -0.38 | -1.97% | 18.83 | 19.42 | 118267 | 22531 | 1.77% |
| 2024-10-23 | 19.42 | 19.28 | -0.11 | -0.57% | 19.20 | 19.60 | 118915 | 23054 | 1.78% |
| 2024-10-22 | 19.22 | 19.39 | 0.02 | 0.10% | 19.11 | 19.56 | 120756 | 23337 | 1.81% |
| 2024-10-21 | 19.43 | 19.37 | 0.14 | 0.73% | 18.95 | 19.78 | 206692 | 39979 | 3.09% |
| 2024-10-18 | 18.32 | 19.23 | 1.00 | 5.49% | 18.03 | 20.06 | 233415 | 44152 | 3.49% |
| 2024-10-17 | 18.50 | 18.23 | 0.01 | 0.05% | 18.23 | 18.77 | 111869 | 20682 | 1.67% |
| 2024-10-16 | 18.00 | 18.22 | -0.24 | -1.30% | 18.00 | 18.68 | 124290 | 22780 | 1.86% |
| 2024-10-15 | 19.01 | 18.46 | -0.50 | -2.64% | 18.44 | 19.35 | 157716 | 29769 | 2.36% |
| 2024-10-14 | 18.88 | 18.96 | 0.07 | 0.37% | 18.36 | 19.25 | 175466 | 32959 | 2.62% |
| 2024-10-11 | 20.02 | 18.89 | -1.29 | -6.39% | 18.61 | 20.38 | 207587 | 39915 | 3.11% |
| 2024-10-10 | 20.49 | 20.18 | -0.22 | -1.08% | 19.85 | 21.27 | 232882 | 47914 | 3.48% |
| 2024-10-09 | 23.00 | 20.40 | -4.10 | -16.73% | 20.38 | 23.05 | 418185 | 90920 | 6.26% |
| 2024-10-08 | 24.86 | 24.50 | 3.78 | 18.24% | 22.00 | 24.86 | 499880 | 118956 | 7.48% |
| 2024-09-30 | 18.35 | 20.72 | 3.37 | 19.42% | 18.15 | 20.77 | 441613 | 85759 | 6.61% |
| 2024-09-27 | 16.50 | 17.35 | 1.56 | 9.88% | 16.06 | 17.93 | 333138 | 56245 | 4.98% |
| 2024-09-26 | 14.25 | 15.79 | 1.52 | 10.65% | 14.19 | 15.79 | 190208 | 28596 | 2.85% |
| 2024-09-25 | 14.20 | 14.27 | 0.26 | 1.86% | 14.18 | 14.60 | 106357 | 15305 | 1.59% |
| 2024-09-24 | 13.54 | 14.01 | 0.63 | 4.71% | 13.40 | 14.02 | 93693 | 12901 | 1.40% |
| 2024-09-23 | 13.59 | 13.38 | -0.18 | -1.33% | 13.35 | 13.80 | 41145 | 5566 | 0.62% |
| 2024-09-20 | 13.84 | 13.56 | -0.21 | -1.53% | 13.46 | 13.84 | 40289 | 5469 | 0.60% |
| 2024-09-19 | 13.35 | 13.77 | 0.50 | 3.77% | 13.32 | 13.99 | 62791 | 8594 | 0.94% |
| 2024-09-18 | 13.37 | 13.27 | -0.20 | -1.48% | 13.03 | 13.50 | 51909 | 6856 | 0.78% |
| 2024-09-13 | 13.79 | 13.47 | -0.33 | -2.39% | 13.44 | 13.82 | 49988 | 6799 | 0.75% |
| 2024-09-12 | 13.94 | 13.80 | -0.15 | -1.08% | 13.78 | 14.19 | 38215 | 5340 | 0.57% |
| 2024-09-11 | 13.85 | 13.95 | 0.08 | 0.58% | 13.76 | 14.08 | 39642 | 5532 | 0.59% |
| 2024-09-10 | 13.90 | 13.87 | -0.02 | -0.14% | 13.58 | 13.98 | 46610 | 6405 | 0.70% |
| 2024-09-09 | 13.76 | 13.89 | 0.06 | 0.43% | 13.75 | 14.10 | 47222 | 6573 | 0.71% |
| 2024-09-06 | 14.27 | 13.83 | -0.39 | -2.74% | 13.83 | 14.28 | 45361 | 6345 | 0.68% |
| 2024-09-05 | 14.05 | 14.22 | 0.17 | 1.21% | 14.05 | 14.39 | 39768 | 5659 | 0.59% |
| 2024-09-04 | 13.94 | 14.05 | 0.04 | 0.29% | 13.90 | 14.23 | 43177 | 6080 | 0.65% |
| 2024-09-03 | 13.91 | 14.01 | 0.08 | 0.57% | 13.80 | 14.20 | 45696 | 6402 | 0.68% |
| 2024-09-02 | 14.37 | 13.93 | -0.46 | -3.20% | 13.91 | 14.45 | 70531 | 9946 | 1.06% |
| 2024-08-30 | 14.19 | 14.39 | 0.20 | 1.41% | 14.07 | 14.64 | 87215 | 12575 | 1.30% |
| 2024-08-29 | 13.79 | 14.19 | 0.31 | 2.23% | 13.74 | 14.28 | 64703 | 9123 | 0.97% |
| 2024-08-28 | 13.79 | 13.88 | 0.08 | 0.58% | 13.61 | 13.98 | 44787 | 6189 | 0.67% |
| 2024-08-27 | 13.89 | 13.80 | -0.14 | -1.00% | 13.75 | 13.98 | 40578 | 5614 | 0.61% |
| 2024-08-26 | 13.94 | 13.94 | 0.02 | 0.14% | 13.81 | 14.08 | 49399 | 6893 | 0.74% |
| 2024-08-23 | 13.93 | 13.92 | 0.01 | 0.07% | 13.77 | 14.06 | 60659 | 8430 | 0.91% |
| 2024-08-22 | 14.35 | 13.91 | -0.45 | -3.13% | 13.91 | 14.43 | 81336 | 11447 | 1.22% |
| 2024-08-21 | 14.50 | 14.36 | -0.18 | -1.24% | 14.33 | 14.60 | 52049 | 7523 | 0.78% |
| 2024-08-20 | 15.07 | 14.54 | -0.53 | -3.52% | 14.50 | 15.11 | 91567 | 13482 | 1.37% |
| 2024-08-19 | 15.38 | 15.07 | -0.31 | -2.02% | 15.04 | 15.51 | 84943 | 12939 | 1.27% |
| 2024-08-16 | 15.85 | 15.38 | -0.64 | -4.00% | 15.17 | 15.93 | 143456 | 21993 | 2.15% |
| 2024-08-15 | 15.80 | 16.02 | 0.21 | 1.33% | 15.71 | 16.20 | 65100 | 10410 | 0.97% |
| 2024-08-14 | 15.99 | 15.81 | -0.23 | -1.43% | 15.62 | 16.03 | 49501 | 7829 | 0.74% |
| 2024-08-13 | 15.91 | 16.04 | 0.03 | 0.19% | 15.76 | 16.05 | 34977 | 5560 | 0.52% |