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 | 19.05 | 19.05 | -0.19 | -0.99% | 18.84 | 19.41 | 114871 | 21954 | 1.30% |
| 2024-11-20 | 18.89 | 19.24 | 0.20 | 1.05% | 18.85 | 19.42 | 111719 | 21432 | 1.27% |
| 2024-11-19 | 18.77 | 19.04 | 0.43 | 2.31% | 18.35 | 19.07 | 123386 | 23136 | 1.40% |
| 2024-11-18 | 19.25 | 18.61 | -0.52 | -2.72% | 18.51 | 19.30 | 137083 | 25832 | 1.56% |
| 2024-11-15 | 19.70 | 19.13 | -0.54 | -2.75% | 19.13 | 19.82 | 140255 | 27217 | 1.59% |
| 2024-11-14 | 20.40 | 19.67 | -0.78 | -3.81% | 19.63 | 20.43 | 146752 | 29293 | 1.67% |
| 2024-11-13 | 20.69 | 20.45 | -0.26 | -1.26% | 19.99 | 21.05 | 198892 | 40561 | 2.26% |
| 2024-11-12 | 20.72 | 20.71 | -0.02 | -0.10% | 20.50 | 21.39 | 312407 | 65607 | 3.54% |
| 2024-11-11 | 19.45 | 20.73 | 1.06 | 5.39% | 19.41 | 20.87 | 320758 | 64629 | 3.64% |
| 2024-11-08 | 20.10 | 19.67 | -0.23 | -1.16% | 19.65 | 20.46 | 217366 | 43496 | 2.47% |
| 2024-11-07 | 19.15 | 19.90 | 0.58 | 3.00% | 19.01 | 19.93 | 194290 | 38279 | 2.20% |
| 2024-11-06 | 19.20 | 19.32 | 0.15 | 0.78% | 19.15 | 19.73 | 223443 | 43472 | 2.54% |
| 2024-11-05 | 18.60 | 19.17 | 0.55 | 2.95% | 18.40 | 19.28 | 189597 | 36011 | 2.15% |
| 2024-11-04 | 18.28 | 18.62 | 0.36 | 1.97% | 18.27 | 18.71 | 105756 | 19559 | 1.20% |
| 2024-11-01 | 18.75 | 18.26 | -0.57 | -3.03% | 18.20 | 18.84 | 166282 | 30651 | 1.89% |
| 2024-10-31 | 18.68 | 18.83 | 0.15 | 0.80% | 18.54 | 19.04 | 164606 | 30953 | 1.87% |
| 2024-10-30 | 19.10 | 18.68 | -0.53 | -2.76% | 18.44 | 19.20 | 200365 | 37618 | 2.27% |
| 2024-10-29 | 20.71 | 19.21 | -1.44 | -6.97% | 19.10 | 20.77 | 379662 | 74906 | 4.31% |
| 2024-10-28 | 19.20 | 20.65 | 1.75 | 9.26% | 19.12 | 21.16 | 390061 | 78443 | 4.43% |
| 2024-10-25 | 18.50 | 18.90 | 0.34 | 1.83% | 18.25 | 19.06 | 210718 | 39313 | 2.39% |
| 2024-10-24 | 18.30 | 18.56 | 0.20 | 1.09% | 18.22 | 19.26 | 274295 | 51587 | 3.11% |
| 2024-10-23 | 18.24 | 18.36 | 0.19 | 1.05% | 18.06 | 18.60 | 162976 | 29802 | 1.85% |
| 2024-10-22 | 18.15 | 18.17 | -0.06 | -0.33% | 17.95 | 18.42 | 146802 | 26633 | 1.67% |
| 2024-10-21 | 18.26 | 18.23 | -0.03 | -0.16% | 17.98 | 18.69 | 191723 | 35097 | 2.18% |
| 2024-10-18 | 17.06 | 18.26 | 1.01 | 5.86% | 17.06 | 19.00 | 259169 | 46509 | 2.94% |
| 2024-10-17 | 17.58 | 17.25 | -0.16 | -0.92% | 17.20 | 17.94 | 157025 | 27665 | 1.78% |
| 2024-10-16 | 17.00 | 17.41 | -0.05 | -0.29% | 16.95 | 17.65 | 159924 | 27745 | 1.81% |
| 2024-10-15 | 17.98 | 17.46 | -0.58 | -3.22% | 17.36 | 18.25 | 190502 | 33968 | 2.16% |
| 2024-10-14 | 18.20 | 18.04 | 0.08 | 0.45% | 17.45 | 18.33 | 198146 | 35411 | 2.25% |
| 2024-10-11 | 19.32 | 17.96 | -1.60 | -8.18% | 17.63 | 19.35 | 256975 | 47080 | 2.92% |
| 2024-10-10 | 19.89 | 19.56 | -0.33 | -1.66% | 19.20 | 20.60 | 261992 | 52023 | 2.97% |
| 2024-10-09 | 21.40 | 19.89 | -3.11 | -13.52% | 19.89 | 22.12 | 440342 | 92366 | 5.00% |
| 2024-10-08 | 23.45 | 23.00 | 3.43 | 17.53% | 20.59 | 23.45 | 634612 | 141624 | 7.20% |
| 2024-09-30 | 17.95 | 19.57 | 2.67 | 15.80% | 17.50 | 19.80 | 517200 | 96324 | 5.87% |
| 2024-09-27 | 15.40 | 16.90 | 1.91 | 12.74% | 15.40 | 17.04 | 322876 | 52330 | 3.66% |
| 2024-09-26 | 14.12 | 14.99 | 0.76 | 5.34% | 14.10 | 15.01 | 156061 | 22776 | 1.77% |
| 2024-09-25 | 14.20 | 14.23 | 0.17 | 1.21% | 14.18 | 14.52 | 144846 | 20775 | 1.64% |
| 2024-09-24 | 13.40 | 14.06 | 0.81 | 6.11% | 13.33 | 14.06 | 147020 | 20166 | 1.67% |
| 2024-09-23 | 13.38 | 13.25 | -0.04 | -0.30% | 13.21 | 13.47 | 58683 | 7810 | 0.67% |
| 2024-09-20 | 13.49 | 13.29 | -0.21 | -1.56% | 13.14 | 13.50 | 62359 | 8273 | 0.71% |
| 2024-09-19 | 13.19 | 13.50 | 0.42 | 3.21% | 13.11 | 13.78 | 91644 | 12319 | 1.04% |
| 2024-09-18 | 13.20 | 13.08 | -0.12 | -0.91% | 12.93 | 13.25 | 54457 | 7106 | 0.62% |
| 2024-09-13 | 13.55 | 13.20 | -0.37 | -2.73% | 13.18 | 13.65 | 63692 | 8500 | 0.72% |
| 2024-09-12 | 13.59 | 13.57 | -0.06 | -0.44% | 13.54 | 13.94 | 56562 | 7760 | 0.64% |
| 2024-09-11 | 13.45 | 13.63 | 0.08 | 0.59% | 13.35 | 13.79 | 72966 | 9941 | 0.83% |
| 2024-09-10 | 13.58 | 13.55 | -0.01 | -0.07% | 13.18 | 13.66 | 77152 | 10319 | 0.88% |
| 2024-09-09 | 13.58 | 13.56 | -0.05 | -0.37% | 13.44 | 13.77 | 74349 | 10088 | 0.84% |
| 2024-09-06 | 14.14 | 13.61 | -0.49 | -3.48% | 13.56 | 14.17 | 82848 | 11414 | 0.94% |
| 2024-09-05 | 13.91 | 14.10 | 0.23 | 1.66% | 13.90 | 14.21 | 65749 | 9269 | 0.75% |
| 2024-09-04 | 13.97 | 13.87 | -0.14 | -1.00% | 13.85 | 14.17 | 63493 | 8888 | 0.72% |
| 2024-09-03 | 13.90 | 14.01 | 0.08 | 0.57% | 13.80 | 14.20 | 63183 | 8867 | 0.72% |
| 2024-09-02 | 14.41 | 13.93 | -0.49 | -3.40% | 13.91 | 14.49 | 99683 | 14134 | 1.13% |
| 2024-08-30 | 14.50 | 14.42 | -0.18 | -1.23% | 14.36 | 14.77 | 184946 | 26899 | 2.10% |
| 2024-08-29 | 13.84 | 14.60 | 0.64 | 4.58% | 13.82 | 14.63 | 125310 | 18001 | 1.42% |
| 2024-08-28 | 13.72 | 13.96 | 0.14 | 1.01% | 13.47 | 14.07 | 86477 | 11946 | 0.98% |
| 2024-08-27 | 13.66 | 13.82 | 0.16 | 1.17% | 13.56 | 14.06 | 86515 | 11945 | 0.98% |
| 2024-08-26 | 13.75 | 13.66 | -0.09 | -0.65% | 13.57 | 13.98 | 75835 | 10387 | 0.86% |
| 2024-08-23 | 13.92 | 13.75 | -0.16 | -1.15% | 13.73 | 14.02 | 58826 | 8141 | 0.67% |
| 2024-08-22 | 14.31 | 13.91 | -0.47 | -3.27% | 13.88 | 14.45 | 87503 | 12343 | 0.99% |
| 2024-08-21 | 14.42 | 14.38 | -0.15 | -1.03% | 14.34 | 14.57 | 57666 | 8323 | 0.65% |
| 2024-08-20 | 14.90 | 14.53 | -0.40 | -2.68% | 14.50 | 14.95 | 81265 | 11925 | 0.92% |
| 2024-08-19 | 15.11 | 14.93 | -0.12 | -0.80% | 14.91 | 15.48 | 77354 | 11692 | 0.88% |
| 2024-08-16 | 15.01 | 15.05 | -0.05 | -0.33% | 14.80 | 15.11 | 78986 | 11801 | 0.90% |
| 2024-08-15 | 15.11 | 15.10 | 0.11 | 0.73% | 14.85 | 15.30 | 78438 | 11839 | 0.89% |
| 2024-08-14 | 15.37 | 14.99 | -0.39 | -2.54% | 14.85 | 15.37 | 91237 | 13705 | 1.04% |
| 2024-08-13 | 15.56 | 15.38 | -0.31 | -1.98% | 15.17 | 15.66 | 99758 | 15307 | 1.13% |