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 | 18.64 | 18.72 | 0.08 | 0.43% | 18.48 | 18.88 | 20844 | 3891 | 2.77% |
| 2024-11-20 | 18.14 | 18.64 | 0.46 | 2.53% | 18.05 | 18.74 | 24228 | 4476 | 3.22% |
| 2024-11-19 | 17.79 | 18.18 | 0.51 | 2.89% | 17.67 | 18.24 | 24059 | 4324 | 3.20% |
| 2024-11-18 | 18.49 | 17.67 | -0.66 | -3.60% | 17.50 | 18.56 | 29856 | 5377 | 3.97% |
| 2024-11-15 | 18.98 | 18.33 | -0.59 | -3.12% | 18.29 | 19.00 | 30424 | 5683 | 4.05% |
| 2024-11-14 | 19.55 | 18.92 | -0.74 | -3.76% | 18.87 | 19.77 | 29788 | 5722 | 3.96% |
| 2024-11-13 | 19.85 | 19.66 | -0.34 | -1.70% | 19.20 | 20.27 | 48197 | 9496 | 6.41% |
| 2024-11-12 | 20.15 | 20.00 | -0.07 | -0.35% | 19.89 | 21.25 | 75037 | 15389 | 9.99% |
| 2024-11-11 | 19.51 | 20.07 | 0.28 | 1.41% | 19.31 | 20.26 | 59968 | 11808 | 7.98% |
| 2024-11-08 | 19.37 | 19.79 | 0.48 | 2.49% | 19.21 | 19.88 | 57497 | 11250 | 7.65% |
| 2024-11-07 | 18.87 | 19.31 | 0.44 | 2.33% | 18.71 | 19.51 | 48692 | 9374 | 6.48% |
| 2024-11-06 | 18.90 | 18.87 | -0.15 | -0.79% | 18.68 | 19.21 | 45968 | 8719 | 6.12% |
| 2024-11-05 | 18.81 | 19.02 | 0.32 | 1.71% | 18.65 | 19.14 | 46242 | 8743 | 6.15% |
| 2024-11-04 | 18.80 | 18.70 | -0.39 | -2.04% | 18.31 | 19.03 | 40914 | 7615 | 5.45% |
| 2024-11-01 | 18.71 | 19.09 | 0.20 | 1.06% | 18.00 | 19.65 | 68972 | 13027 | 9.18% |
| 2024-10-31 | 19.15 | 18.89 | -0.53 | -2.73% | 18.70 | 19.23 | 61668 | 11665 | 8.21% |
| 2024-10-30 | 19.80 | 19.42 | -1.31 | -6.32% | 19.01 | 19.98 | 87696 | 17131 | 11.67% |
| 2024-10-29 | 21.00 | 20.73 | 0.83 | 4.17% | 20.58 | 23.46 | 145354 | 31368 | 19.35% |
| 2024-10-28 | 19.39 | 19.90 | 0.28 | 1.43% | 18.96 | 20.17 | 72095 | 14110 | 9.60% |
| 2024-10-25 | 18.58 | 19.62 | 0.72 | 3.81% | 18.55 | 19.66 | 80610 | 15482 | 10.73% |
| 2024-10-24 | 18.46 | 18.90 | 0.27 | 1.45% | 18.37 | 19.23 | 55048 | 10402 | 7.33% |
| 2024-10-23 | 18.88 | 18.63 | -0.35 | -1.84% | 18.46 | 18.99 | 53286 | 9948 | 7.09% |
| 2024-10-22 | 18.50 | 18.98 | 0.44 | 2.37% | 18.40 | 19.24 | 68608 | 12994 | 9.13% |
| 2024-10-21 | 18.07 | 18.54 | 0.48 | 2.66% | 17.88 | 18.72 | 57605 | 10554 | 7.67% |
| 2024-10-18 | 17.50 | 18.06 | 0.30 | 1.69% | 17.47 | 18.30 | 53392 | 9565 | 7.11% |
| 2024-10-17 | 18.06 | 17.76 | -0.45 | -2.47% | 17.75 | 18.46 | 49502 | 8951 | 6.59% |
| 2024-10-16 | 17.60 | 18.21 | -0.03 | -0.16% | 17.56 | 18.99 | 52564 | 9567 | 7.00% |
| 2024-10-15 | 17.80 | 18.24 | 0.08 | 0.44% | 17.44 | 19.45 | 79224 | 14586 | 10.54% |
| 2024-10-14 | 17.56 | 18.16 | -0.52 | -2.78% | 16.80 | 18.38 | 78001 | 13563 | 10.38% |
| 2024-10-11 | 17.84 | 18.68 | 0.97 | 5.48% | 17.19 | 20.24 | 84423 | 15980 | 11.24% |
| 2024-10-10 | 17.89 | 17.71 | 0.53 | 3.08% | 17.52 | 19.00 | 51035 | 9258 | 6.79% |
| 2024-10-09 | 18.90 | 17.18 | -3.04 | -15.03% | 17.00 | 19.44 | 67280 | 12381 | 8.95% |
| 2024-10-08 | 20.50 | 20.22 | 2.25 | 12.52% | 18.90 | 21.52 | 102973 | 20623 | 13.71% |
| 2024-09-30 | 16.28 | 17.97 | 2.07 | 13.02% | 16.00 | 18.37 | 78400 | 13367 | 10.43% |
| 2024-09-27 | 15.50 | 15.90 | 0.86 | 5.72% | 15.19 | 16.16 | 34859 | 5454 | 4.64% |
| 2024-09-26 | 14.58 | 15.04 | 0.44 | 3.01% | 14.45 | 15.06 | 19254 | 2850 | 2.56% |
| 2024-09-25 | 14.56 | 14.60 | 0.25 | 1.74% | 14.41 | 14.95 | 22112 | 3249 | 2.94% |
| 2024-09-24 | 13.99 | 14.35 | 0.42 | 3.02% | 13.85 | 14.38 | 16374 | 2318 | 2.18% |
| 2024-09-23 | 13.98 | 13.93 | 0.11 | 0.80% | 13.78 | 14.14 | 15803 | 2208 | 2.10% |
| 2024-09-20 | 14.09 | 13.82 | -0.29 | -2.06% | 13.77 | 14.21 | 11133 | 1544 | 1.48% |
| 2024-09-19 | 13.66 | 14.11 | 0.45 | 3.29% | 13.66 | 14.25 | 15080 | 2115 | 2.01% |
| 2024-09-18 | 14.03 | 13.66 | -0.36 | -2.57% | 13.43 | 14.09 | 12145 | 1659 | 1.62% |
| 2024-09-13 | 14.24 | 14.02 | -0.27 | -1.89% | 13.95 | 14.38 | 10327 | 1458 | 1.37% |
| 2024-09-12 | 14.38 | 14.29 | 0.04 | 0.28% | 14.26 | 14.68 | 12936 | 1873 | 1.72% |
| 2024-09-11 | 14.44 | 14.25 | -0.08 | -0.56% | 14.18 | 14.46 | 10340 | 1478 | 1.38% |
| 2024-09-10 | 14.38 | 14.33 | -0.10 | -0.69% | 14.08 | 14.68 | 11866 | 1692 | 1.58% |
| 2024-09-09 | 14.11 | 14.43 | 0.22 | 1.55% | 14.06 | 14.69 | 14696 | 2120 | 1.96% |
| 2024-09-06 | 14.53 | 14.21 | -0.34 | -2.34% | 14.13 | 14.83 | 14447 | 2081 | 1.92% |
| 2024-09-05 | 14.67 | 14.55 | 0.10 | 0.69% | 14.45 | 14.70 | 9536 | 1388 | 1.27% |
| 2024-09-04 | 14.51 | 14.45 | -0.16 | -1.10% | 14.30 | 14.63 | 10097 | 1462 | 1.34% |
| 2024-09-03 | 14.62 | 14.61 | 0.00 | 0.00% | 14.41 | 14.89 | 8284 | 1214 | 1.10% |
| 2024-09-02 | 15.00 | 14.61 | -0.29 | -1.95% | 14.60 | 15.24 | 13456 | 2004 | 1.79% |
| 2024-08-30 | 14.80 | 14.90 | 0.19 | 1.29% | 14.52 | 15.16 | 17417 | 2591 | 2.32% |
| 2024-08-29 | 14.02 | 14.71 | 0.54 | 3.81% | 13.90 | 14.80 | 25316 | 3665 | 3.37% |
| 2024-08-28 | 14.50 | 14.17 | -0.81 | -5.41% | 14.00 | 14.68 | 28039 | 4012 | 3.73% |
| 2024-08-27 | 15.10 | 14.98 | -0.12 | -0.79% | 14.93 | 15.37 | 16045 | 2431 | 2.14% |
| 2024-08-26 | 14.93 | 15.10 | 0.17 | 1.14% | 14.76 | 15.23 | 12207 | 1839 | 1.62% |
| 2024-08-23 | 15.19 | 14.93 | -0.27 | -1.78% | 14.84 | 15.26 | 14904 | 2229 | 1.98% |
| 2024-08-22 | 15.54 | 15.20 | -0.34 | -2.19% | 15.18 | 15.68 | 12762 | 1957 | 1.70% |
| 2024-08-21 | 15.72 | 15.54 | -0.09 | -0.58% | 15.36 | 15.72 | 10669 | 1657 | 1.42% |
| 2024-08-20 | 16.13 | 15.63 | -0.59 | -3.64% | 15.56 | 16.30 | 23727 | 3747 | 3.16% |
| 2024-08-19 | 16.95 | 16.22 | -0.67 | -3.97% | 16.16 | 16.95 | 28776 | 4714 | 3.83% |
| 2024-08-16 | 16.56 | 16.89 | 0.43 | 2.61% | 16.12 | 17.04 | 39014 | 6502 | 5.19% |
| 2024-08-15 | 16.34 | 16.46 | 0.12 | 0.73% | 16.21 | 16.75 | 18561 | 3054 | 2.47% |
| 2024-08-14 | 16.32 | 16.34 | -0.08 | -0.49% | 16.17 | 16.66 | 17019 | 2777 | 2.27% |
| 2024-08-13 | 16.91 | 16.42 | -0.25 | -1.50% | 16.23 | 16.98 | 21993 | 3614 | 2.93% |