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 | 19.34 | 19.53 | 0.21 | 1.09% | 19.33 | 20.11 | 37871 | 7457 | 2.69% |
| 2024-11-20 | 18.46 | 19.32 | 0.83 | 4.49% | 18.43 | 19.68 | 36728 | 7073 | 2.61% |
| 2024-11-19 | 18.02 | 18.49 | 0.34 | 1.87% | 17.90 | 18.56 | 20161 | 3673 | 1.43% |
| 2024-11-18 | 18.71 | 18.15 | -0.47 | -2.52% | 17.82 | 18.96 | 25813 | 4710 | 1.83% |
| 2024-11-15 | 19.40 | 18.62 | -0.90 | -4.61% | 18.59 | 19.78 | 36696 | 7007 | 2.60% |
| 2024-11-14 | 20.39 | 19.52 | -0.84 | -4.13% | 19.43 | 20.83 | 39182 | 7884 | 2.78% |
| 2024-11-13 | 20.61 | 20.36 | -0.49 | -2.35% | 19.80 | 20.99 | 50815 | 10290 | 3.61% |
| 2024-11-12 | 20.50 | 20.85 | 0.24 | 1.16% | 20.50 | 21.77 | 72004 | 15216 | 5.11% |
| 2024-11-11 | 20.23 | 20.61 | -0.08 | -0.39% | 20.20 | 20.80 | 50407 | 10351 | 3.58% |
| 2024-11-08 | 20.06 | 20.69 | 0.60 | 2.99% | 19.44 | 21.62 | 83607 | 16939 | 5.93% |
| 2024-11-07 | 19.22 | 20.09 | 0.75 | 3.88% | 18.87 | 20.50 | 57617 | 11383 | 4.09% |
| 2024-11-06 | 19.70 | 19.34 | -0.21 | -1.07% | 18.89 | 19.93 | 53949 | 10475 | 3.83% |
| 2024-11-05 | 19.28 | 19.55 | 0.23 | 1.19% | 19.07 | 19.70 | 51157 | 9939 | 3.63% |
| 2024-11-04 | 18.67 | 19.32 | 0.44 | 2.33% | 18.23 | 20.00 | 44571 | 8501 | 3.16% |
| 2024-11-01 | 21.20 | 18.88 | -2.79 | -12.87% | 18.61 | 22.08 | 78540 | 15917 | 5.57% |
| 2024-10-31 | 21.00 | 21.67 | 0.42 | 1.98% | 20.28 | 22.39 | 90707 | 19168 | 6.44% |
| 2024-10-30 | 22.40 | 21.25 | -1.15 | -5.13% | 20.00 | 22.40 | 97535 | 20453 | 6.92% |
| 2024-10-29 | 20.94 | 22.40 | 1.61 | 7.74% | 20.41 | 22.78 | 127433 | 27828 | 9.04% |
| 2024-10-28 | 19.39 | 20.79 | 1.34 | 6.89% | 19.39 | 21.23 | 84463 | 17353 | 5.99% |
| 2024-10-25 | 19.31 | 19.45 | 0.16 | 0.83% | 19.10 | 19.67 | 47450 | 9203 | 3.37% |
| 2024-10-24 | 20.36 | 19.29 | -1.49 | -7.17% | 19.23 | 20.37 | 68651 | 13403 | 4.87% |
| 2024-10-23 | 19.81 | 20.78 | 1.17 | 5.97% | 19.81 | 21.58 | 101777 | 21133 | 7.22% |
| 2024-10-22 | 19.08 | 19.61 | 0.58 | 3.05% | 18.89 | 20.18 | 77923 | 15312 | 5.53% |
| 2024-10-21 | 19.02 | 19.03 | 0.01 | 0.05% | 18.47 | 19.33 | 71535 | 13496 | 5.08% |
| 2024-10-18 | 18.16 | 19.02 | 0.57 | 3.09% | 18.08 | 19.43 | 62311 | 11745 | 4.42% |
| 2024-10-17 | 18.91 | 18.45 | -0.11 | -0.59% | 18.36 | 19.33 | 59371 | 11191 | 4.21% |
| 2024-10-16 | 18.19 | 18.56 | 0.43 | 2.37% | 17.90 | 19.13 | 64488 | 12012 | 4.58% |
| 2024-10-15 | 18.08 | 18.13 | 0.28 | 1.57% | 17.61 | 19.10 | 71763 | 13122 | 5.09% |
| 2024-10-14 | 17.59 | 17.85 | 0.51 | 2.94% | 17.15 | 17.93 | 42503 | 7489 | 3.02% |
| 2024-10-11 | 18.61 | 17.34 | -0.97 | -5.30% | 17.08 | 18.63 | 55510 | 9817 | 3.94% |
| 2024-10-10 | 18.42 | 18.31 | -0.32 | -1.72% | 18.05 | 19.30 | 64246 | 11975 | 4.56% |
| 2024-10-09 | 21.02 | 18.63 | -4.66 | -20.01% | 18.63 | 21.28 | 104078 | 20789 | 7.39% |
| 2024-10-08 | 23.56 | 23.29 | 3.07 | 15.18% | 19.64 | 23.71 | 162112 | 35801 | 11.51% |
| 2024-09-30 | 20.75 | 20.22 | 2.85 | 16.41% | 17.78 | 20.75 | 135876 | 26392 | 9.64% |
| 2024-09-27 | 16.57 | 17.37 | 0.77 | 4.64% | 16.42 | 17.80 | 118258 | 20103 | 8.39% |
| 2024-09-26 | 15.99 | 16.60 | 0.28 | 1.72% | 15.90 | 16.90 | 94115 | 15514 | 6.68% |
| 2024-09-25 | 16.10 | 16.32 | 0.51 | 3.23% | 16.07 | 16.92 | 122070 | 20076 | 8.66% |
| 2024-09-24 | 15.55 | 15.81 | 0.26 | 1.67% | 15.16 | 15.91 | 90657 | 14110 | 6.43% |
| 2024-09-23 | 15.80 | 15.55 | -0.62 | -3.83% | 15.40 | 16.09 | 92894 | 14531 | 6.59% |
| 2024-09-20 | 17.50 | 16.17 | 0.03 | 0.19% | 15.83 | 17.95 | 147522 | 24461 | 10.47% |
| 2024-09-19 | 13.46 | 16.14 | 2.69 | 20.00% | 13.28 | 16.14 | 85700 | 13012 | 6.08% |
| 2024-09-18 | 13.26 | 13.45 | 0.30 | 2.28% | 12.55 | 13.50 | 32605 | 4220 | 2.31% |
| 2024-09-13 | 12.96 | 13.15 | 0.12 | 0.92% | 12.90 | 13.90 | 41681 | 5581 | 2.96% |
| 2024-09-12 | 13.14 | 13.03 | -0.21 | -1.59% | 13.00 | 13.34 | 12785 | 1681 | 0.91% |
| 2024-09-11 | 13.40 | 13.24 | -0.10 | -0.75% | 13.19 | 13.42 | 12685 | 1684 | 0.90% |
| 2024-09-10 | 13.24 | 13.34 | 0.08 | 0.60% | 13.12 | 13.38 | 18296 | 2427 | 1.30% |
| 2024-09-09 | 13.68 | 13.26 | 0.06 | 0.45% | 13.01 | 13.68 | 20087 | 2658 | 1.43% |
| 2024-09-06 | 13.99 | 13.20 | -0.63 | -4.56% | 13.19 | 13.99 | 38106 | 5136 | 2.70% |
| 2024-09-05 | 13.80 | 13.83 | 0.14 | 1.02% | 13.68 | 14.09 | 35848 | 4951 | 2.54% |
| 2024-09-04 | 13.88 | 13.69 | -0.01 | -0.07% | 13.48 | 14.30 | 53409 | 7373 | 3.79% |
| 2024-09-03 | 13.55 | 13.70 | 0.16 | 1.18% | 13.40 | 13.75 | 20678 | 2815 | 1.47% |
| 2024-09-02 | 13.68 | 13.54 | -0.15 | -1.10% | 13.49 | 13.86 | 17546 | 2394 | 1.25% |
| 2024-08-30 | 13.37 | 13.69 | 0.27 | 2.01% | 13.37 | 13.89 | 26018 | 3559 | 1.85% |
| 2024-08-29 | 13.61 | 13.42 | -0.20 | -1.47% | 11.00 | 13.61 | 27825 | 3732 | 1.97% |
| 2024-08-28 | 13.51 | 13.62 | -0.02 | -0.15% | 13.42 | 13.92 | 17075 | 2344 | 1.21% |
| 2024-08-27 | 13.81 | 13.64 | -0.17 | -1.23% | 13.52 | 13.91 | 17524 | 2400 | 1.24% |
| 2024-08-26 | 13.66 | 13.81 | 0.15 | 1.10% | 13.47 | 14.10 | 24192 | 3346 | 1.72% |
| 2024-08-23 | 13.95 | 13.66 | -0.33 | -2.36% | 13.63 | 14.10 | 35208 | 4845 | 2.50% |
| 2024-08-22 | 14.69 | 13.99 | -0.82 | -5.54% | 13.95 | 14.70 | 56756 | 8071 | 4.03% |
| 2024-08-21 | 15.56 | 14.81 | -0.95 | -6.03% | 14.70 | 15.60 | 63393 | 9576 | 4.50% |
| 2024-08-20 | 14.52 | 15.76 | 1.03 | 6.99% | 14.52 | 15.98 | 91597 | 14225 | 6.50% |
| 2024-08-19 | 14.70 | 14.73 | 0.03 | 0.20% | 14.31 | 15.08 | 41739 | 6172 | 2.96% |
| 2024-08-16 | 14.70 | 14.70 | -0.10 | -0.68% | 14.59 | 14.89 | 31739 | 4671 | 2.25% |
| 2024-08-15 | 14.81 | 14.80 | -0.12 | -0.80% | 14.57 | 14.93 | 33880 | 4994 | 2.41% |