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 | 18.82 | 19.49 | 0.66 | 3.51% | 18.61 | 20.49 | 23361 | 4542 | 3.63% |
| 2024-11-20 | 18.98 | 18.83 | -0.05 | -0.26% | 18.51 | 19.01 | 9282 | 1743 | 1.44% |
| 2024-11-19 | 18.50 | 18.88 | 0.38 | 2.05% | 18.12 | 18.89 | 9534 | 1768 | 1.48% |
| 2024-11-18 | 19.10 | 18.50 | -0.55 | -2.89% | 18.31 | 19.42 | 18224 | 3451 | 2.83% |
| 2024-11-15 | 19.06 | 19.05 | -0.02 | -0.10% | 18.91 | 19.65 | 11573 | 2226 | 1.80% |
| 2024-11-14 | 19.31 | 19.07 | -0.24 | -1.24% | 18.91 | 19.65 | 14582 | 2805 | 2.27% |
| 2024-11-13 | 19.49 | 19.31 | -0.31 | -1.58% | 18.78 | 19.82 | 17857 | 3435 | 2.78% |
| 2024-11-12 | 20.02 | 19.62 | -0.69 | -3.40% | 19.46 | 20.65 | 25873 | 5187 | 4.02% |
| 2024-11-11 | 18.50 | 20.31 | 1.75 | 9.43% | 18.48 | 20.36 | 46250 | 9121 | 7.19% |
| 2024-11-08 | 18.56 | 18.56 | 0.08 | 0.43% | 18.00 | 18.76 | 19758 | 3621 | 3.07% |
| 2024-11-07 | 17.43 | 18.48 | 1.03 | 5.90% | 17.31 | 19.00 | 40700 | 7505 | 6.33% |
| 2024-11-06 | 17.70 | 17.45 | -0.05 | -0.29% | 17.31 | 17.79 | 12693 | 2229 | 1.97% |
| 2024-11-05 | 17.33 | 17.50 | 0.17 | 0.98% | 17.15 | 17.70 | 14445 | 2508 | 2.25% |
| 2024-11-04 | 17.16 | 17.33 | 0.19 | 1.11% | 16.67 | 17.36 | 11530 | 1978 | 1.79% |
| 2024-11-01 | 17.91 | 17.14 | -0.94 | -5.20% | 17.01 | 18.24 | 16803 | 2916 | 2.61% |
| 2024-10-31 | 17.78 | 18.08 | 0.38 | 2.15% | 17.60 | 18.65 | 16872 | 3083 | 2.62% |
| 2024-10-30 | 17.72 | 17.70 | -0.28 | -1.56% | 17.41 | 18.24 | 16590 | 2955 | 2.58% |
| 2024-10-29 | 18.36 | 17.98 | -0.37 | -2.02% | 17.42 | 18.58 | 26967 | 4837 | 4.19% |
| 2024-10-28 | 17.50 | 18.35 | 0.87 | 4.98% | 17.39 | 18.68 | 35459 | 6440 | 5.51% |
| 2024-10-25 | 16.88 | 17.48 | 0.59 | 3.49% | 16.88 | 17.58 | 25732 | 4446 | 4.00% |
| 2024-10-24 | 17.00 | 16.89 | -0.34 | -1.97% | 16.70 | 17.17 | 15818 | 2676 | 2.46% |
| 2024-10-23 | 17.60 | 17.23 | -0.34 | -1.94% | 17.08 | 17.60 | 20524 | 3554 | 3.19% |
| 2024-10-22 | 17.10 | 17.57 | 0.56 | 3.29% | 16.92 | 17.82 | 30177 | 5244 | 4.69% |
| 2024-10-21 | 16.86 | 17.01 | 0.15 | 0.89% | 16.40 | 17.34 | 31959 | 5394 | 4.97% |
| 2024-10-18 | 16.18 | 16.86 | 0.56 | 3.44% | 16.18 | 17.66 | 32671 | 5486 | 5.08% |
| 2024-10-17 | 16.10 | 16.30 | 0.32 | 2.00% | 16.10 | 17.00 | 22456 | 3711 | 3.49% |
| 2024-10-16 | 15.80 | 15.98 | 0.03 | 0.19% | 15.72 | 16.40 | 12066 | 1940 | 1.88% |
| 2024-10-15 | 16.23 | 15.95 | -0.28 | -1.73% | 15.73 | 16.49 | 12302 | 1994 | 1.91% |
| 2024-10-14 | 15.88 | 16.23 | 0.40 | 2.53% | 15.66 | 16.35 | 15691 | 2520 | 2.44% |
| 2024-10-11 | 16.59 | 15.83 | -0.68 | -4.12% | 15.45 | 16.70 | 20915 | 3370 | 3.25% |
| 2024-10-10 | 16.42 | 16.51 | 0.33 | 2.04% | 16.08 | 17.51 | 29573 | 4950 | 4.60% |
| 2024-10-09 | 17.77 | 16.18 | -2.32 | -12.54% | 16.16 | 17.85 | 34847 | 5939 | 5.42% |
| 2024-10-08 | 19.80 | 18.50 | 1.78 | 10.65% | 16.91 | 19.80 | 48229 | 8721 | 7.50% |
| 2024-09-30 | 15.36 | 16.72 | 1.91 | 12.90% | 14.90 | 17.12 | 45845 | 7306 | 7.13% |
| 2024-09-27 | 14.17 | 14.81 | 0.74 | 5.26% | 14.07 | 14.85 | 23950 | 3462 | 3.72% |
| 2024-09-26 | 13.57 | 14.07 | 0.35 | 2.55% | 13.57 | 14.07 | 13529 | 1880 | 2.10% |
| 2024-09-25 | 13.40 | 13.72 | 0.45 | 3.39% | 13.31 | 13.83 | 17753 | 2407 | 2.76% |
| 2024-09-24 | 12.78 | 13.27 | 0.55 | 4.32% | 12.70 | 13.27 | 12760 | 1657 | 1.98% |
| 2024-09-23 | 12.75 | 12.72 | -0.05 | -0.39% | 12.60 | 12.88 | 5757 | 734 | 0.90% |
| 2024-09-20 | 12.99 | 12.77 | -0.22 | -1.69% | 12.63 | 13.04 | 9198 | 1175 | 1.43% |
| 2024-09-19 | 12.51 | 12.99 | 0.49 | 3.92% | 12.51 | 13.34 | 12865 | 1665 | 2.00% |
| 2024-09-18 | 12.62 | 12.50 | -0.15 | -1.19% | 12.23 | 12.86 | 9105 | 1137 | 1.42% |
| 2024-09-13 | 12.86 | 12.65 | -0.26 | -2.01% | 12.60 | 13.05 | 7843 | 996 | 1.22% |
| 2024-09-12 | 13.34 | 12.91 | -0.44 | -3.30% | 12.89 | 13.51 | 12390 | 1624 | 1.93% |
| 2024-09-11 | 13.52 | 13.35 | -0.17 | -1.26% | 13.31 | 13.55 | 5445 | 729 | 0.85% |
| 2024-09-10 | 13.42 | 13.52 | 0.17 | 1.27% | 13.20 | 13.56 | 7349 | 982 | 1.14% |
| 2024-09-09 | 13.27 | 13.35 | 0.05 | 0.38% | 13.07 | 13.55 | 7622 | 1015 | 1.19% |
| 2024-09-06 | 13.88 | 13.30 | -0.63 | -4.52% | 13.27 | 14.09 | 14867 | 2010 | 2.31% |
| 2024-09-05 | 13.80 | 13.93 | 0.09 | 0.65% | 13.70 | 14.05 | 7786 | 1083 | 1.21% |
| 2024-09-04 | 13.73 | 13.84 | -0.09 | -0.65% | 13.61 | 13.96 | 10086 | 1392 | 1.57% |
| 2024-09-03 | 13.80 | 13.93 | -0.01 | -0.07% | 13.71 | 14.04 | 8789 | 1218 | 1.37% |
| 2024-09-02 | 14.18 | 13.94 | -0.23 | -1.62% | 13.85 | 14.30 | 13129 | 1839 | 2.04% |
| 2024-08-30 | 13.87 | 14.17 | 0.22 | 1.58% | 13.87 | 14.40 | 16844 | 2392 | 2.62% |
| 2024-08-29 | 13.56 | 13.95 | 0.39 | 2.88% | 13.34 | 13.95 | 11686 | 1604 | 1.81% |
| 2024-08-28 | 13.20 | 13.56 | 0.29 | 2.19% | 13.16 | 13.71 | 11086 | 1498 | 1.72% |
| 2024-08-27 | 13.38 | 13.27 | -0.15 | -1.12% | 13.18 | 13.56 | 8074 | 1077 | 1.25% |
| 2024-08-26 | 13.07 | 13.42 | 0.30 | 2.29% | 12.81 | 13.52 | 9774 | 1305 | 1.51% |
| 2024-08-23 | 13.40 | 13.12 | -0.28 | -2.09% | 13.00 | 13.40 | 7790 | 1026 | 1.21% |
| 2024-08-22 | 13.77 | 13.40 | -0.35 | -2.55% | 13.37 | 13.87 | 9110 | 1234 | 1.41% |
| 2024-08-21 | 13.66 | 13.75 | 0.04 | 0.29% | 13.59 | 13.98 | 8572 | 1185 | 1.33% |
| 2024-08-20 | 14.13 | 13.71 | -0.43 | -3.04% | 13.59 | 14.31 | 11674 | 1616 | 1.81% |
| 2024-08-19 | 14.34 | 14.14 | -0.06 | -0.42% | 13.95 | 14.34 | 8721 | 1236 | 1.35% |
| 2024-08-16 | 14.38 | 14.20 | -0.08 | -0.56% | 14.09 | 14.45 | 8089 | 1152 | 1.25% |
| 2024-08-15 | 14.28 | 14.28 | 0.00 | 0.00% | 14.05 | 14.46 | 11637 | 1661 | 1.80% |
| 2024-08-14 | 14.27 | 14.28 | -0.05 | -0.35% | 14.24 | 14.52 | 10035 | 1442 | 1.55% |
| 2024-08-13 | 13.95 | 14.33 | 0.36 | 2.58% | 13.66 | 14.37 | 12773 | 1807 | 1.98% |