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 | 18.55 | 18.83 | 0.12 | 0.64% | 18.53 | 19.36 | 35536 | 6714 | 3.49% |
| 2024-11-20 | 18.69 | 18.71 | -0.21 | -1.11% | 18.44 | 18.93 | 42394 | 7925 | 4.17% |
| 2024-11-19 | 17.85 | 18.92 | 1.10 | 6.17% | 17.70 | 18.98 | 50482 | 9316 | 4.96% |
| 2024-11-18 | 18.63 | 17.82 | -0.86 | -4.60% | 17.60 | 18.88 | 40803 | 7336 | 4.01% |
| 2024-11-15 | 19.66 | 18.68 | -1.11 | -5.61% | 18.57 | 19.88 | 50985 | 9828 | 5.01% |
| 2024-11-14 | 20.68 | 19.79 | -1.30 | -6.16% | 19.55 | 20.94 | 64973 | 13129 | 6.39% |
| 2024-11-13 | 20.40 | 21.09 | 0.60 | 2.93% | 20.03 | 21.37 | 99100 | 20662 | 9.74% |
| 2024-11-12 | 19.80 | 20.49 | 0.70 | 3.54% | 19.58 | 20.49 | 89099 | 17847 | 8.76% |
| 2024-11-11 | 19.37 | 19.79 | 0.27 | 1.38% | 19.32 | 19.79 | 47901 | 9381 | 4.71% |
| 2024-11-08 | 19.70 | 19.52 | 0.00 | 0.00% | 19.45 | 19.91 | 53715 | 10548 | 5.28% |
| 2024-11-07 | 19.37 | 19.52 | -0.17 | -0.86% | 19.03 | 19.52 | 59031 | 11389 | 5.80% |
| 2024-11-06 | 19.65 | 19.69 | -0.10 | -0.51% | 19.50 | 20.72 | 83467 | 16648 | 8.21% |
| 2024-11-05 | 19.95 | 19.79 | 0.07 | 0.35% | 19.22 | 19.95 | 95394 | 18731 | 9.38% |
| 2024-11-04 | 18.66 | 19.72 | 1.06 | 5.68% | 18.42 | 19.79 | 88054 | 16986 | 8.66% |
| 2024-11-01 | 18.24 | 18.66 | 0.42 | 2.30% | 18.24 | 19.29 | 84461 | 15944 | 8.30% |
| 2024-10-31 | 18.15 | 18.24 | 0.09 | 0.50% | 17.90 | 18.30 | 36175 | 6559 | 3.56% |
| 2024-10-30 | 18.40 | 18.15 | -0.25 | -1.36% | 17.79 | 18.45 | 42277 | 7637 | 4.16% |
| 2024-10-29 | 19.23 | 18.40 | -0.87 | -4.51% | 18.40 | 19.37 | 52513 | 9852 | 5.16% |
| 2024-10-28 | 19.07 | 19.27 | 0.05 | 0.26% | 18.85 | 19.32 | 47609 | 9139 | 4.68% |
| 2024-10-25 | 18.85 | 19.22 | 0.18 | 0.95% | 18.63 | 19.44 | 52951 | 10076 | 5.21% |
| 2024-10-24 | 19.61 | 19.04 | -0.96 | -4.80% | 18.88 | 19.77 | 67201 | 12894 | 6.61% |
| 2024-10-23 | 19.79 | 20.00 | -0.19 | -0.94% | 19.51 | 21.11 | 102283 | 20768 | 10.06% |
| 2024-10-22 | 19.05 | 20.19 | 0.99 | 5.16% | 18.88 | 20.90 | 109956 | 22148 | 10.81% |
| 2024-10-21 | 18.62 | 19.20 | 0.54 | 2.89% | 18.60 | 19.52 | 66726 | 12747 | 6.56% |
| 2024-10-18 | 17.99 | 18.66 | 0.52 | 2.87% | 17.75 | 19.06 | 68888 | 12682 | 6.77% |
| 2024-10-17 | 18.30 | 18.14 | 0.18 | 1.00% | 18.08 | 19.10 | 54747 | 10145 | 5.38% |
| 2024-10-16 | 17.89 | 17.96 | -0.22 | -1.21% | 17.67 | 18.26 | 41097 | 7381 | 4.04% |
| 2024-10-15 | 18.50 | 18.18 | -0.64 | -3.40% | 18.12 | 19.12 | 61569 | 11420 | 6.05% |
| 2024-10-14 | 17.61 | 18.82 | 0.99 | 5.55% | 17.61 | 18.82 | 58000 | 10672 | 5.70% |
| 2024-10-11 | 18.74 | 17.83 | -1.53 | -7.90% | 17.47 | 18.74 | 77201 | 13908 | 7.59% |
| 2024-10-10 | 18.58 | 19.36 | 1.33 | 7.38% | 18.21 | 19.90 | 92154 | 17657 | 9.06% |
| 2024-10-09 | 20.20 | 18.03 | -4.31 | -19.29% | 18.03 | 21.58 | 109141 | 21650 | 10.73% |
| 2024-10-08 | 23.84 | 22.34 | 1.85 | 9.03% | 20.13 | 23.87 | 174708 | 38584 | 17.18% |
| 2024-09-30 | 18.90 | 20.49 | 2.21 | 12.09% | 18.07 | 20.99 | 189082 | 36809 | 18.59% |
| 2024-09-27 | 16.80 | 18.28 | 1.50 | 8.94% | 16.55 | 19.39 | 165446 | 28834 | 16.27% |
| 2024-09-26 | 16.02 | 16.78 | 0.70 | 4.35% | 15.65 | 17.29 | 126801 | 20838 | 12.47% |
| 2024-09-25 | 16.00 | 16.08 | 0.04 | 0.25% | 15.84 | 16.85 | 129759 | 21096 | 12.76% |
| 2024-09-24 | 15.20 | 16.04 | 0.71 | 4.63% | 14.83 | 16.61 | 123131 | 19244 | 12.11% |
| 2024-09-23 | 15.30 | 15.33 | -0.41 | -2.60% | 14.79 | 15.34 | 85036 | 12774 | 8.36% |
| 2024-09-20 | 16.30 | 15.74 | -0.51 | -3.14% | 15.37 | 16.30 | 101555 | 15925 | 9.99% |
| 2024-09-19 | 16.09 | 16.25 | -0.47 | -2.81% | 15.67 | 16.55 | 120236 | 19395 | 11.82% |
| 2024-09-18 | 15.00 | 16.72 | 0.68 | 4.24% | 14.95 | 17.29 | 164373 | 26986 | 16.16% |
| 2024-09-13 | 14.96 | 16.04 | 0.78 | 5.11% | 14.74 | 16.18 | 161078 | 25360 | 15.84% |
| 2024-09-12 | 15.03 | 15.26 | -0.25 | -1.61% | 14.82 | 16.28 | 134096 | 20655 | 13.19% |
| 2024-09-11 | 14.55 | 15.51 | -0.26 | -1.65% | 14.42 | 16.85 | 164193 | 25151 | 16.14% |
| 2024-09-10 | 16.51 | 15.77 | 0.01 | 0.06% | 15.73 | 18.12 | 204966 | 34172 | 20.15% |
| 2024-09-09 | 13.10 | 15.76 | 2.63 | 20.03% | 12.96 | 15.76 | 106113 | 15940 | 10.43% |
| 2024-09-06 | 13.44 | 13.13 | -0.26 | -1.94% | 13.12 | 13.52 | 15419 | 2047 | 1.52% |
| 2024-09-05 | 13.39 | 13.39 | 0.09 | 0.68% | 13.30 | 13.48 | 11030 | 1474 | 1.08% |
| 2024-09-04 | 13.39 | 13.30 | -0.17 | -1.26% | 13.28 | 13.48 | 13760 | 1837 | 1.35% |
| 2024-09-03 | 13.17 | 13.47 | 0.34 | 2.59% | 13.15 | 13.88 | 20116 | 2716 | 1.98% |
| 2024-09-02 | 13.43 | 13.13 | -0.33 | -2.45% | 13.09 | 13.48 | 13656 | 1816 | 1.34% |
| 2024-08-30 | 13.40 | 13.46 | 0.08 | 0.60% | 13.31 | 13.66 | 18333 | 2481 | 1.80% |
| 2024-08-29 | 13.27 | 13.38 | 0.11 | 0.83% | 13.13 | 13.55 | 12480 | 1671 | 1.23% |
| 2024-08-28 | 12.91 | 13.27 | 0.35 | 2.71% | 12.70 | 13.35 | 16007 | 2105 | 1.57% |
| 2024-08-27 | 13.35 | 12.92 | -0.43 | -3.22% | 12.86 | 13.35 | 14060 | 1835 | 1.38% |
| 2024-08-26 | 13.26 | 13.35 | 0.23 | 1.75% | 13.14 | 13.43 | 13417 | 1786 | 1.32% |
| 2024-08-23 | 13.20 | 13.12 | -0.15 | -1.13% | 13.00 | 13.44 | 16238 | 2139 | 1.60% |
| 2024-08-22 | 13.55 | 13.27 | -0.57 | -4.12% | 13.21 | 13.79 | 28367 | 3811 | 2.79% |
| 2024-08-21 | 14.00 | 13.84 | -0.85 | -5.79% | 13.59 | 14.50 | 53527 | 7499 | 5.26% |
| 2024-08-20 | 14.90 | 14.69 | 0.45 | 3.16% | 14.38 | 15.51 | 64064 | 9528 | 6.30% |
| 2024-08-19 | 14.15 | 14.24 | -0.03 | -0.21% | 13.97 | 14.34 | 19275 | 2733 | 1.90% |
| 2024-08-16 | 14.51 | 14.27 | -0.18 | -1.25% | 14.26 | 14.86 | 31257 | 4546 | 3.07% |
| 2024-08-15 | 14.46 | 14.45 | -0.12 | -0.82% | 14.27 | 14.64 | 28756 | 4153 | 2.83% |
| 2024-08-14 | 14.72 | 14.57 | -0.29 | -1.95% | 14.50 | 14.82 | 34463 | 5037 | 3.39% |
| 2024-08-13 | 14.35 | 14.86 | 0.59 | 4.13% | 14.29 | 15.30 | 54632 | 8033 | 5.37% |