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 | 18.74 | 18.40 | -0.40 | -2.13% | 18.20 | 18.88 | 66826 | 12388 | 7.47% |
| 2024-11-20 | 18.34 | 18.80 | 0.34 | 1.84% | 18.30 | 18.88 | 73778 | 13745 | 8.24% |
| 2024-11-19 | 17.90 | 18.46 | 0.68 | 3.82% | 17.72 | 18.46 | 70645 | 12794 | 7.89% |
| 2024-11-18 | 19.31 | 17.78 | -1.54 | -7.97% | 17.56 | 19.62 | 100475 | 18246 | 11.22% |
| 2024-11-15 | 19.70 | 19.32 | -0.15 | -0.77% | 19.30 | 20.23 | 115319 | 22745 | 12.88% |
| 2024-11-14 | 20.89 | 19.47 | -1.30 | -6.26% | 19.43 | 20.90 | 126150 | 25248 | 14.09% |
| 2024-11-13 | 20.40 | 20.77 | 0.00 | 0.00% | 20.16 | 21.27 | 142671 | 29451 | 15.94% |
| 2024-11-12 | 21.29 | 20.77 | -0.01 | -0.05% | 20.39 | 21.50 | 202019 | 42166 | 22.57% |
| 2024-11-11 | 19.80 | 20.78 | 0.93 | 4.69% | 19.68 | 20.86 | 214625 | 43732 | 23.98% |
| 2024-11-08 | 19.29 | 19.85 | 0.67 | 3.49% | 19.15 | 20.17 | 179321 | 35221 | 20.03% |
| 2024-11-07 | 19.20 | 19.18 | 0.03 | 0.16% | 18.72 | 19.24 | 113762 | 21602 | 12.71% |
| 2024-11-06 | 19.69 | 19.15 | -0.46 | -2.35% | 18.92 | 19.94 | 148052 | 28670 | 16.54% |
| 2024-11-05 | 19.12 | 19.61 | 0.54 | 2.83% | 19.12 | 19.88 | 145195 | 28469 | 16.22% |
| 2024-11-04 | 18.08 | 19.07 | 0.44 | 2.36% | 18.08 | 19.10 | 100271 | 18846 | 11.20% |
| 2024-11-01 | 20.16 | 18.63 | -1.75 | -8.59% | 18.54 | 20.75 | 183426 | 35956 | 20.49% |
| 2024-10-31 | 20.20 | 20.38 | 0.45 | 2.26% | 19.30 | 20.75 | 259861 | 52011 | 29.03% |
| 2024-10-30 | 19.41 | 19.93 | 0.78 | 4.07% | 19.33 | 20.42 | 254786 | 50745 | 28.46% |
| 2024-10-29 | 19.52 | 19.15 | -0.51 | -2.59% | 19.02 | 19.91 | 172743 | 33675 | 19.30% |
| 2024-10-28 | 19.08 | 19.66 | 0.50 | 2.61% | 18.70 | 19.93 | 205605 | 39734 | 22.97% |
| 2024-10-25 | 18.80 | 19.16 | 0.25 | 1.32% | 18.74 | 19.38 | 153040 | 29174 | 17.10% |
| 2024-10-24 | 19.71 | 18.91 | -0.99 | -4.97% | 18.81 | 19.71 | 178410 | 33957 | 19.93% |
| 2024-10-23 | 18.62 | 19.90 | 1.16 | 6.19% | 18.40 | 21.28 | 291724 | 57539 | 32.59% |
| 2024-10-22 | 19.39 | 18.74 | -0.66 | -3.40% | 18.33 | 19.39 | 173799 | 32645 | 19.42% |
| 2024-10-21 | 18.59 | 19.40 | 1.00 | 5.43% | 18.33 | 19.79 | 261546 | 50124 | 29.22% |
| 2024-10-18 | 17.71 | 18.40 | 0.65 | 3.66% | 17.67 | 18.77 | 192262 | 35170 | 21.48% |
| 2024-10-17 | 17.49 | 17.75 | 0.50 | 2.90% | 17.34 | 18.28 | 159025 | 28465 | 17.76% |
| 2024-10-16 | 17.02 | 17.25 | -0.29 | -1.65% | 16.82 | 17.54 | 84372 | 14522 | 9.43% |
| 2024-10-15 | 17.89 | 17.54 | -0.45 | -2.50% | 17.38 | 18.38 | 127696 | 22830 | 14.27% |
| 2024-10-14 | 16.86 | 17.99 | 1.24 | 7.40% | 16.72 | 18.00 | 159755 | 27898 | 17.85% |
| 2024-10-11 | 18.23 | 16.75 | -1.55 | -8.47% | 16.41 | 18.30 | 162235 | 27761 | 18.12% |
| 2024-10-10 | 17.99 | 18.30 | 0.66 | 3.74% | 17.80 | 19.32 | 197431 | 36540 | 22.06% |
| 2024-10-09 | 20.93 | 17.64 | -4.41 | -20.00% | 17.64 | 20.93 | 244673 | 46811 | 27.33% |
| 2024-10-08 | 22.53 | 22.05 | 3.20 | 16.98% | 19.07 | 22.53 | 309440 | 64797 | 34.57% |
| 2024-09-30 | 17.10 | 18.85 | 2.56 | 15.72% | 16.66 | 19.00 | 258226 | 46240 | 28.85% |
| 2024-09-27 | 15.47 | 16.29 | 1.05 | 6.89% | 15.35 | 16.64 | 160759 | 25736 | 17.96% |
| 2024-09-26 | 14.81 | 15.24 | 0.30 | 2.01% | 14.75 | 15.24 | 92632 | 13914 | 10.35% |
| 2024-09-25 | 14.89 | 14.94 | 0.14 | 0.95% | 14.76 | 15.36 | 127406 | 19187 | 14.23% |
| 2024-09-24 | 14.69 | 14.80 | 0.41 | 2.85% | 14.07 | 14.88 | 115923 | 16861 | 12.95% |
| 2024-09-23 | 14.28 | 14.39 | 0.10 | 0.70% | 14.07 | 14.63 | 71592 | 10323 | 8.00% |
| 2024-09-20 | 14.23 | 14.29 | 0.06 | 0.42% | 14.00 | 14.59 | 80533 | 11477 | 9.00% |
| 2024-09-19 | 14.21 | 14.23 | 0.13 | 0.92% | 14.00 | 14.36 | 48348 | 6880 | 5.40% |
| 2024-09-18 | 14.30 | 14.10 | -0.19 | -1.33% | 13.82 | 14.37 | 50001 | 7019 | 5.59% |
| 2024-09-13 | 14.79 | 14.29 | -0.33 | -2.26% | 14.29 | 14.81 | 64470 | 9312 | 7.20% |
| 2024-09-12 | 14.86 | 14.62 | -0.23 | -1.55% | 14.62 | 15.10 | 55600 | 8272 | 6.21% |
| 2024-09-11 | 15.13 | 14.85 | -0.37 | -2.43% | 14.78 | 15.15 | 52738 | 7849 | 5.89% |
| 2024-09-10 | 15.05 | 15.22 | 0.11 | 0.73% | 14.77 | 15.26 | 68824 | 10350 | 7.69% |
| 2024-09-09 | 15.04 | 15.11 | 0.09 | 0.60% | 14.81 | 15.22 | 61651 | 9281 | 6.89% |
| 2024-09-06 | 15.50 | 15.02 | -0.51 | -3.28% | 14.80 | 15.55 | 119490 | 18062 | 13.35% |
| 2024-09-05 | 15.47 | 15.53 | 0.01 | 0.06% | 15.27 | 15.72 | 74053 | 11481 | 8.27% |
| 2024-09-04 | 15.80 | 15.52 | -0.51 | -3.18% | 15.08 | 15.81 | 101794 | 15687 | 11.37% |
| 2024-09-03 | 15.89 | 16.03 | 0.17 | 1.07% | 15.70 | 16.27 | 104327 | 16653 | 11.65% |
| 2024-09-02 | 16.60 | 15.86 | -0.42 | -2.58% | 15.84 | 16.78 | 138955 | 22789 | 15.52% |
| 2024-08-30 | 16.11 | 16.28 | 0.47 | 2.97% | 16.00 | 16.75 | 142937 | 23378 | 15.97% |
| 2024-08-29 | 15.19 | 15.81 | 0.60 | 3.94% | 15.02 | 16.08 | 102879 | 16068 | 11.49% |
| 2024-08-28 | 15.02 | 15.21 | 0.08 | 0.53% | 15.00 | 15.33 | 59223 | 9001 | 6.62% |
| 2024-08-27 | 15.70 | 15.13 | -0.75 | -4.72% | 14.99 | 15.71 | 100214 | 15286 | 11.20% |
| 2024-08-26 | 15.59 | 15.88 | 0.31 | 1.99% | 15.42 | 16.25 | 97412 | 15395 | 10.88% |
| 2024-08-23 | 15.46 | 15.57 | 0.16 | 1.04% | 15.04 | 15.88 | 100591 | 15507 | 11.24% |
| 2024-08-22 | 15.89 | 15.41 | -0.37 | -2.34% | 15.34 | 15.98 | 123121 | 19066 | 13.75% |
| 2024-08-21 | 15.38 | 15.78 | 0.17 | 1.09% | 15.38 | 16.53 | 166139 | 26686 | 18.56% |
| 2024-08-20 | 15.91 | 15.61 | -0.53 | -3.28% | 15.51 | 16.35 | 162554 | 25693 | 18.16% |
| 2024-08-19 | 18.00 | 16.14 | -2.36 | -12.76% | 15.96 | 18.01 | 297614 | 49793 | 33.25% |
| 2024-08-16 | 17.41 | 18.50 | 0.95 | 5.41% | 17.41 | 19.29 | 362914 | 66898 | 40.54% |
| 2024-08-15 | 16.92 | 17.55 | 0.24 | 1.39% | 16.69 | 18.58 | 255584 | 44588 | 28.55% |
| 2024-08-14 | 16.81 | 17.31 | 0.50 | 2.97% | 16.68 | 17.88 | 205208 | 35335 | 22.92% |
| 2024-08-13 | 16.40 | 16.81 | 0.50 | 3.07% | 16.20 | 16.83 | 95351 | 15806 | 10.65% |