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 | 19.15 | 18.92 | -0.37 | -1.92% | 18.65 | 19.31 | 34067 | 6465 | 2.77% |
| 2024-11-20 | 19.10 | 19.29 | -0.13 | -0.67% | 19.03 | 19.43 | 37767 | 7253 | 3.07% |
| 2024-11-19 | 18.56 | 19.42 | 1.12 | 6.12% | 18.35 | 19.72 | 41397 | 7846 | 3.37% |
| 2024-11-18 | 18.88 | 18.30 | -0.45 | -2.40% | 18.02 | 19.17 | 30156 | 5555 | 2.45% |
| 2024-11-15 | 19.54 | 18.75 | -0.82 | -4.19% | 18.70 | 19.68 | 31256 | 6003 | 2.54% |
| 2024-11-14 | 20.20 | 19.57 | -0.76 | -3.74% | 19.30 | 20.31 | 32372 | 6421 | 2.63% |
| 2024-11-13 | 20.47 | 20.33 | -0.06 | -0.29% | 19.88 | 20.86 | 40038 | 8114 | 3.26% |
| 2024-11-12 | 20.70 | 20.39 | -0.26 | -1.26% | 20.25 | 20.79 | 53351 | 10953 | 4.34% |
| 2024-11-11 | 20.21 | 20.65 | 0.23 | 1.13% | 20.10 | 20.77 | 61128 | 12520 | 4.97% |
| 2024-11-08 | 20.27 | 20.42 | 0.22 | 1.09% | 20.10 | 20.60 | 65653 | 13358 | 5.34% |
| 2024-11-07 | 20.00 | 20.20 | 0.23 | 1.15% | 19.80 | 20.43 | 49748 | 9998 | 4.05% |
| 2024-11-06 | 20.15 | 19.97 | 0.10 | 0.50% | 19.80 | 20.57 | 63768 | 12891 | 5.19% |
| 2024-11-05 | 19.30 | 19.87 | 0.54 | 2.79% | 19.26 | 19.99 | 44628 | 8784 | 3.63% |
| 2024-11-04 | 19.05 | 19.33 | 0.13 | 0.68% | 18.80 | 19.47 | 28832 | 5555 | 2.35% |
| 2024-11-01 | 19.93 | 19.20 | -0.92 | -4.57% | 19.20 | 20.63 | 61759 | 12211 | 5.02% |
| 2024-10-31 | 19.24 | 20.12 | 0.88 | 4.57% | 19.24 | 21.48 | 83849 | 16898 | 6.82% |
| 2024-10-30 | 19.41 | 19.24 | -0.16 | -0.82% | 18.95 | 19.88 | 39273 | 7600 | 3.20% |
| 2024-10-29 | 20.17 | 19.40 | -0.83 | -4.10% | 19.35 | 20.36 | 55557 | 11009 | 4.52% |
| 2024-10-28 | 20.00 | 20.23 | 0.05 | 0.25% | 19.88 | 20.50 | 56382 | 11392 | 4.59% |
| 2024-10-25 | 19.59 | 20.18 | -0.69 | -3.31% | 19.59 | 20.72 | 76056 | 15395 | 6.19% |
| 2024-10-24 | 20.92 | 20.87 | -0.18 | -0.86% | 20.51 | 21.33 | 69603 | 14534 | 5.66% |
| 2024-10-23 | 20.41 | 21.05 | 0.33 | 1.59% | 20.00 | 21.75 | 120655 | 25193 | 9.82% |
| 2024-10-22 | 20.90 | 20.72 | -0.53 | -2.49% | 20.41 | 22.70 | 133960 | 28324 | 10.90% |
| 2024-10-21 | 20.30 | 21.25 | 1.05 | 5.20% | 20.08 | 21.50 | 130362 | 27303 | 10.61% |
| 2024-10-18 | 18.05 | 20.20 | 2.18 | 12.10% | 18.04 | 20.50 | 114252 | 22618 | 9.30% |
| 2024-10-17 | 18.18 | 18.02 | 0.00 | 0.00% | 17.94 | 18.56 | 25988 | 4752 | 2.11% |
| 2024-10-16 | 18.01 | 18.02 | -0.16 | -0.88% | 17.72 | 18.40 | 24534 | 4424 | 2.00% |
| 2024-10-15 | 18.15 | 18.18 | -0.22 | -1.20% | 18.11 | 18.87 | 26751 | 4936 | 2.18% |
| 2024-10-14 | 17.94 | 18.40 | 0.43 | 2.39% | 17.52 | 18.42 | 30767 | 5561 | 2.50% |
| 2024-10-11 | 19.09 | 17.97 | -0.96 | -5.07% | 17.72 | 19.09 | 32247 | 5874 | 2.62% |
| 2024-10-10 | 19.00 | 18.93 | 0.16 | 0.85% | 18.78 | 19.81 | 40971 | 7877 | 3.33% |
| 2024-10-09 | 20.80 | 18.77 | -3.11 | -14.21% | 18.77 | 21.00 | 63467 | 12603 | 5.16% |
| 2024-10-08 | 23.80 | 21.88 | 1.88 | 9.40% | 20.26 | 23.80 | 85660 | 18528 | 6.97% |
| 2024-09-30 | 18.40 | 20.00 | 2.55 | 14.61% | 18.40 | 20.30 | 81218 | 15862 | 6.61% |
| 2024-09-27 | 16.73 | 17.45 | 1.07 | 6.53% | 16.38 | 17.58 | 33362 | 5686 | 2.71% |
| 2024-09-26 | 15.96 | 16.38 | 0.31 | 1.93% | 15.96 | 16.38 | 15489 | 2515 | 1.26% |
| 2024-09-25 | 15.93 | 16.07 | 0.41 | 2.62% | 15.81 | 16.38 | 21826 | 3529 | 1.78% |
| 2024-09-24 | 15.34 | 15.66 | 0.48 | 3.16% | 15.17 | 15.66 | 19637 | 3041 | 1.60% |
| 2024-09-23 | 15.19 | 15.18 | -0.01 | -0.07% | 15.06 | 15.38 | 5949 | 904 | 0.48% |
| 2024-09-20 | 15.52 | 15.19 | -0.37 | -2.38% | 15.09 | 15.63 | 8993 | 1376 | 0.73% |
| 2024-09-19 | 15.22 | 15.56 | 0.44 | 2.91% | 15.12 | 15.71 | 9808 | 1519 | 0.80% |
| 2024-09-18 | 15.41 | 15.12 | -0.18 | -1.18% | 14.89 | 15.41 | 9065 | 1365 | 0.74% |
| 2024-09-13 | 15.81 | 15.30 | -0.51 | -3.23% | 15.16 | 15.86 | 14679 | 2259 | 1.19% |
| 2024-09-12 | 16.08 | 15.81 | -0.27 | -1.68% | 15.80 | 16.25 | 9650 | 1544 | 0.79% |
| 2024-09-11 | 16.28 | 16.08 | -0.30 | -1.83% | 16.05 | 16.43 | 10874 | 1760 | 0.88% |
| 2024-09-10 | 16.06 | 16.38 | 0.18 | 1.11% | 16.06 | 16.52 | 10478 | 1706 | 0.85% |
| 2024-09-09 | 16.54 | 16.20 | -0.38 | -2.29% | 16.03 | 16.75 | 20751 | 3381 | 1.69% |
| 2024-09-06 | 17.02 | 16.58 | -0.26 | -1.54% | 16.55 | 17.58 | 35737 | 6116 | 2.91% |
| 2024-09-05 | 16.21 | 16.84 | 0.63 | 3.89% | 16.21 | 16.86 | 22816 | 3800 | 1.86% |
| 2024-09-04 | 15.97 | 16.21 | 0.05 | 0.31% | 15.90 | 16.37 | 7603 | 1232 | 0.62% |
| 2024-09-03 | 16.38 | 16.16 | -0.01 | -0.06% | 16.02 | 16.50 | 11275 | 1824 | 0.92% |
| 2024-09-02 | 16.84 | 16.17 | -0.67 | -3.98% | 16.15 | 16.84 | 19779 | 3260 | 1.61% |
| 2024-08-30 | 16.30 | 16.84 | 0.64 | 3.95% | 16.17 | 17.18 | 22352 | 3735 | 1.82% |
| 2024-08-29 | 15.72 | 16.20 | 0.33 | 2.08% | 15.72 | 16.43 | 10420 | 1689 | 0.85% |
| 2024-08-28 | 15.58 | 15.87 | 0.14 | 0.89% | 15.58 | 16.05 | 7556 | 1197 | 0.61% |
| 2024-08-27 | 16.18 | 15.73 | -0.51 | -3.14% | 15.67 | 16.26 | 10944 | 1736 | 0.89% |
| 2024-08-26 | 15.79 | 16.24 | 0.63 | 4.04% | 15.70 | 16.38 | 14020 | 2262 | 1.14% |
| 2024-08-23 | 16.31 | 15.61 | -0.82 | -4.99% | 15.61 | 16.40 | 15281 | 2446 | 1.24% |
| 2024-08-22 | 16.39 | 16.43 | -0.01 | -0.06% | 16.30 | 16.87 | 11517 | 1916 | 0.94% |
| 2024-08-21 | 16.27 | 16.44 | 0.10 | 0.61% | 16.20 | 16.56 | 6460 | 1061 | 0.53% |
| 2024-08-20 | 17.12 | 16.34 | -0.66 | -3.88% | 16.25 | 17.12 | 13426 | 2221 | 1.09% |
| 2024-08-19 | 16.73 | 17.00 | 0.27 | 1.61% | 16.64 | 17.21 | 14391 | 2446 | 1.17% |
| 2024-08-16 | 16.88 | 16.73 | -0.22 | -1.30% | 16.62 | 17.10 | 10200 | 1720 | 0.83% |
| 2024-08-15 | 16.63 | 16.95 | 0.11 | 0.65% | 16.56 | 17.08 | 10293 | 1738 | 0.84% |