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 | 18.55 | 18.34 | -0.17 | -0.92% | 18.04 | 18.55 | 59079 | 10837 | 2.00% |
| 2024-11-20 | 18.31 | 18.51 | 0.15 | 0.82% | 18.21 | 18.60 | 64936 | 11968 | 2.19% |
| 2024-11-19 | 18.12 | 18.36 | 0.22 | 1.21% | 17.77 | 18.36 | 65702 | 11893 | 2.22% |
| 2024-11-18 | 18.42 | 18.14 | -0.22 | -1.20% | 17.70 | 18.79 | 87545 | 15984 | 2.96% |
| 2024-11-15 | 19.12 | 18.36 | -0.80 | -4.18% | 18.32 | 19.34 | 88481 | 16656 | 2.99% |
| 2024-11-14 | 19.50 | 19.16 | -0.64 | -3.23% | 19.10 | 19.98 | 82214 | 16013 | 2.78% |
| 2024-11-13 | 19.40 | 19.80 | 0.28 | 1.43% | 19.21 | 20.05 | 120581 | 23851 | 4.07% |
| 2024-11-12 | 20.33 | 19.52 | -0.70 | -3.46% | 19.28 | 20.35 | 150519 | 29744 | 5.08% |
| 2024-11-11 | 20.13 | 20.22 | 0.17 | 0.85% | 19.80 | 20.38 | 146698 | 29533 | 4.96% |
| 2024-11-08 | 20.58 | 20.05 | -0.37 | -1.81% | 19.97 | 20.99 | 182952 | 37484 | 6.18% |
| 2024-11-07 | 20.15 | 20.42 | -0.35 | -1.69% | 19.87 | 20.42 | 190283 | 38464 | 6.43% |
| 2024-11-06 | 19.58 | 20.77 | 1.08 | 5.49% | 19.43 | 20.96 | 304671 | 61413 | 10.29% |
| 2024-11-05 | 18.80 | 19.69 | 0.65 | 3.41% | 18.79 | 19.80 | 200810 | 39316 | 6.78% |
| 2024-11-04 | 18.72 | 19.04 | 0.31 | 1.66% | 18.07 | 19.58 | 144902 | 27235 | 4.90% |
| 2024-11-01 | 18.60 | 18.73 | 0.15 | 0.81% | 17.84 | 20.00 | 226586 | 43012 | 7.65% |
| 2024-10-31 | 18.50 | 18.58 | -0.08 | -0.43% | 18.38 | 18.80 | 104572 | 19427 | 3.53% |
| 2024-10-30 | 18.61 | 18.66 | -0.22 | -1.17% | 18.28 | 18.97 | 121532 | 22595 | 4.11% |
| 2024-10-29 | 19.58 | 18.88 | -0.74 | -3.77% | 18.80 | 20.08 | 154825 | 30009 | 5.23% |
| 2024-10-28 | 19.15 | 19.62 | 0.46 | 2.40% | 19.07 | 19.79 | 142293 | 27721 | 4.81% |
| 2024-10-25 | 19.14 | 19.16 | 0.12 | 0.63% | 19.04 | 19.48 | 125747 | 24182 | 4.25% |
| 2024-10-24 | 19.36 | 19.04 | -0.70 | -3.55% | 18.95 | 19.48 | 136319 | 26047 | 4.61% |
| 2024-10-23 | 19.06 | 19.74 | 0.49 | 2.55% | 19.00 | 20.50 | 238897 | 47148 | 8.07% |
| 2024-10-22 | 19.33 | 19.25 | -0.50 | -2.53% | 18.60 | 19.52 | 193813 | 36988 | 6.55% |
| 2024-10-21 | 19.18 | 19.75 | 0.82 | 4.33% | 18.92 | 20.25 | 256804 | 50304 | 8.68% |
| 2024-10-18 | 18.52 | 18.93 | 0.18 | 0.96% | 17.86 | 19.65 | 234384 | 43592 | 7.92% |
| 2024-10-17 | 18.70 | 18.75 | 0.07 | 0.37% | 18.48 | 19.27 | 186399 | 35160 | 6.30% |
| 2024-10-16 | 18.96 | 18.68 | -1.12 | -5.66% | 18.33 | 19.26 | 231817 | 43614 | 7.83% |
| 2024-10-15 | 18.73 | 19.80 | 0.38 | 1.96% | 18.62 | 21.50 | 379980 | 74864 | 12.84% |
| 2024-10-14 | 17.92 | 19.42 | 1.41 | 7.83% | 17.92 | 19.99 | 318698 | 61032 | 10.77% |
| 2024-10-11 | 19.00 | 18.01 | -2.40 | -11.76% | 17.62 | 20.10 | 373702 | 70508 | 12.62% |
| 2024-10-10 | 17.47 | 20.41 | 3.40 | 19.99% | 17.02 | 20.41 | 468192 | 91589 | 15.82% |
| 2024-10-09 | 19.00 | 17.01 | -2.88 | -14.48% | 17.00 | 19.00 | 193195 | 34869 | 6.53% |
| 2024-10-08 | 21.07 | 19.89 | 2.24 | 12.69% | 18.35 | 21.07 | 290365 | 56693 | 9.81% |
| 2024-09-30 | 16.36 | 17.65 | 2.04 | 13.07% | 15.78 | 18.00 | 257255 | 43360 | 8.69% |
| 2024-09-27 | 15.14 | 15.61 | 0.64 | 4.28% | 14.94 | 15.81 | 161108 | 24735 | 5.44% |
| 2024-09-26 | 14.69 | 14.97 | 0.22 | 1.49% | 14.50 | 14.97 | 101160 | 14900 | 3.42% |
| 2024-09-25 | 14.50 | 14.75 | 0.26 | 1.79% | 14.49 | 14.97 | 128088 | 18958 | 4.33% |
| 2024-09-24 | 14.19 | 14.49 | 0.24 | 1.68% | 13.95 | 14.51 | 101324 | 14490 | 3.42% |
| 2024-09-23 | 13.98 | 14.25 | 0.20 | 1.42% | 13.79 | 14.25 | 65708 | 9249 | 2.22% |
| 2024-09-20 | 14.43 | 14.05 | -0.53 | -3.64% | 13.90 | 14.63 | 111158 | 15731 | 3.76% |
| 2024-09-19 | 14.86 | 14.58 | -0.59 | -3.89% | 14.12 | 14.87 | 132340 | 19129 | 4.47% |
| 2024-09-18 | 14.91 | 15.17 | -0.24 | -1.56% | 14.38 | 15.29 | 112094 | 16680 | 3.79% |
| 2024-09-13 | 14.93 | 15.41 | 0.53 | 3.56% | 14.72 | 15.58 | 174716 | 26702 | 5.90% |
| 2024-09-12 | 14.85 | 14.88 | 0.18 | 1.22% | 14.71 | 15.18 | 123039 | 18383 | 4.16% |
| 2024-09-11 | 14.79 | 14.70 | -0.16 | -1.08% | 14.50 | 15.09 | 108132 | 15896 | 3.65% |
| 2024-09-10 | 14.24 | 14.86 | 0.85 | 6.07% | 14.18 | 15.98 | 175854 | 26403 | 5.94% |
| 2024-09-09 | 13.72 | 14.01 | 0.08 | 0.57% | 13.60 | 14.07 | 66199 | 9199 | 2.24% |
| 2024-09-06 | 13.85 | 13.93 | 0.01 | 0.07% | 13.83 | 14.30 | 83268 | 11686 | 2.81% |
| 2024-09-05 | 14.11 | 13.92 | -0.46 | -3.20% | 13.81 | 14.33 | 97663 | 13645 | 3.30% |
| 2024-09-04 | 13.81 | 14.38 | -0.02 | -0.14% | 13.81 | 14.92 | 146613 | 20955 | 4.95% |
| 2024-09-03 | 14.28 | 14.40 | 1.20 | 9.09% | 14.28 | 15.30 | 192946 | 28269 | 6.52% |
| 2024-09-02 | 13.62 | 13.20 | -0.46 | -3.37% | 13.20 | 13.77 | 44736 | 5987 | 1.51% |
| 2024-08-30 | 13.45 | 13.66 | 0.16 | 1.19% | 13.42 | 13.88 | 41562 | 5698 | 1.40% |
| 2024-08-29 | 13.35 | 13.50 | 0.16 | 1.20% | 13.21 | 13.60 | 25385 | 3411 | 0.86% |
| 2024-08-28 | 13.27 | 13.34 | 0.01 | 0.08% | 13.27 | 13.53 | 21921 | 2934 | 0.74% |
| 2024-08-27 | 13.77 | 13.33 | -0.49 | -3.55% | 13.26 | 13.79 | 32862 | 4425 | 1.11% |
| 2024-08-26 | 13.70 | 13.82 | 0.08 | 0.58% | 13.68 | 13.87 | 22186 | 3057 | 0.75% |
| 2024-08-23 | 13.72 | 13.74 | 0.03 | 0.22% | 13.52 | 13.92 | 46084 | 6320 | 1.56% |
| 2024-08-22 | 14.28 | 13.71 | -0.64 | -4.46% | 13.66 | 14.40 | 66438 | 9271 | 2.24% |
| 2024-08-21 | 14.42 | 14.35 | -0.17 | -1.17% | 14.27 | 14.55 | 33856 | 4872 | 1.14% |
| 2024-08-20 | 14.90 | 14.52 | -0.38 | -2.55% | 14.44 | 14.97 | 63423 | 9252 | 2.14% |
| 2024-08-19 | 14.27 | 14.90 | 0.62 | 4.34% | 14.23 | 15.20 | 117788 | 17419 | 3.98% |
| 2024-08-16 | 14.25 | 14.28 | 0.09 | 0.63% | 14.14 | 14.39 | 39160 | 5585 | 1.32% |
| 2024-08-15 | 13.95 | 14.19 | 0.35 | 2.53% | 13.95 | 14.26 | 47545 | 6708 | 1.61% |