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 | 18.27 | 18.47 | 0.24 | 1.32% | 18.21 | 18.85 | 39502 | 7308 | 4.68% |
| 2024-11-20 | 17.97 | 18.23 | 0.14 | 0.77% | 17.92 | 18.31 | 38520 | 6997 | 4.57% |
| 2024-11-19 | 17.56 | 18.09 | 0.66 | 3.79% | 17.52 | 18.13 | 32011 | 5709 | 3.80% |
| 2024-11-18 | 18.15 | 17.43 | -0.74 | -4.07% | 17.31 | 18.25 | 47653 | 8367 | 5.65% |
| 2024-11-15 | 18.61 | 18.17 | -0.47 | -2.52% | 18.15 | 18.82 | 56535 | 10451 | 6.70% |
| 2024-11-14 | 19.56 | 18.64 | -0.92 | -4.70% | 18.50 | 19.94 | 94840 | 18286 | 11.24% |
| 2024-11-13 | 18.92 | 19.56 | 0.86 | 4.60% | 18.78 | 19.58 | 116368 | 22304 | 13.80% |
| 2024-11-12 | 18.93 | 18.70 | -0.17 | -0.90% | 18.41 | 18.99 | 66662 | 12485 | 7.90% |
| 2024-11-11 | 18.10 | 18.87 | 0.64 | 3.51% | 18.10 | 18.95 | 72856 | 13556 | 8.64% |
| 2024-11-08 | 18.27 | 18.23 | 0.05 | 0.28% | 18.11 | 18.57 | 66942 | 12285 | 7.94% |
| 2024-11-07 | 17.74 | 18.18 | 0.44 | 2.48% | 17.57 | 18.19 | 44170 | 7950 | 5.24% |
| 2024-11-06 | 17.78 | 17.74 | -0.10 | -0.56% | 17.65 | 18.16 | 50388 | 9012 | 5.97% |
| 2024-11-05 | 17.40 | 17.84 | 0.44 | 2.53% | 17.21 | 17.93 | 42425 | 7494 | 5.03% |
| 2024-11-04 | 16.90 | 17.40 | 0.52 | 3.08% | 16.90 | 17.49 | 28249 | 4889 | 3.35% |
| 2024-11-01 | 17.66 | 16.88 | -0.96 | -5.38% | 16.84 | 17.75 | 46479 | 8015 | 5.51% |
| 2024-10-31 | 17.83 | 17.84 | 0.08 | 0.45% | 17.51 | 18.10 | 36103 | 6453 | 4.28% |
| 2024-10-30 | 18.00 | 17.76 | -0.26 | -1.44% | 17.42 | 18.17 | 44394 | 7884 | 5.26% |
| 2024-10-29 | 18.21 | 18.02 | -0.22 | -1.21% | 17.95 | 18.46 | 50066 | 9114 | 5.94% |
| 2024-10-28 | 18.36 | 18.24 | -0.01 | -0.05% | 18.08 | 18.36 | 45704 | 8317 | 5.42% |
| 2024-10-25 | 18.07 | 18.25 | 0.18 | 1.00% | 17.92 | 18.48 | 41652 | 7594 | 4.94% |
| 2024-10-24 | 18.20 | 18.07 | -0.45 | -2.43% | 17.81 | 18.25 | 44326 | 7986 | 5.25% |
| 2024-10-23 | 18.70 | 18.52 | -0.18 | -0.96% | 18.35 | 18.98 | 56207 | 10471 | 6.66% |
| 2024-10-22 | 18.26 | 18.70 | 0.35 | 1.91% | 18.05 | 18.99 | 57849 | 10696 | 6.86% |
| 2024-10-21 | 18.08 | 18.35 | 0.39 | 2.17% | 17.98 | 18.63 | 61369 | 11230 | 7.28% |
| 2024-10-18 | 17.25 | 17.96 | 0.60 | 3.46% | 17.20 | 18.37 | 60518 | 10735 | 7.17% |
| 2024-10-17 | 17.50 | 17.36 | 0.01 | 0.06% | 17.32 | 17.80 | 32647 | 5752 | 3.87% |
| 2024-10-16 | 17.30 | 17.35 | -0.04 | -0.23% | 17.10 | 17.60 | 27977 | 4859 | 3.32% |
| 2024-10-15 | 17.75 | 17.39 | -0.54 | -3.01% | 17.36 | 18.14 | 38774 | 6871 | 4.60% |
| 2024-10-14 | 17.57 | 17.93 | 0.62 | 3.58% | 17.08 | 17.97 | 37117 | 6529 | 4.40% |
| 2024-10-11 | 18.27 | 17.31 | -0.99 | -5.41% | 16.98 | 18.29 | 49308 | 8661 | 5.85% |
| 2024-10-10 | 18.10 | 18.30 | 0.42 | 2.35% | 18.08 | 19.04 | 67796 | 12568 | 8.04% |
| 2024-10-09 | 20.01 | 17.88 | -3.28 | -15.50% | 17.87 | 20.08 | 114355 | 21710 | 13.56% |
| 2024-10-08 | 22.00 | 21.16 | 2.66 | 14.38% | 19.37 | 22.00 | 131317 | 26922 | 15.57% |
| 2024-09-30 | 16.88 | 18.50 | 2.20 | 13.50% | 16.74 | 18.82 | 110245 | 19577 | 13.07% |
| 2024-09-27 | 15.75 | 16.30 | 0.89 | 5.78% | 15.50 | 16.60 | 56208 | 9019 | 6.66% |
| 2024-09-26 | 15.15 | 15.56 | 0.38 | 2.50% | 14.97 | 15.60 | 31433 | 4790 | 3.73% |
| 2024-09-25 | 15.29 | 15.18 | 0.11 | 0.73% | 15.10 | 15.59 | 32407 | 4969 | 3.84% |
| 2024-09-24 | 14.72 | 15.07 | 0.43 | 2.94% | 14.52 | 15.10 | 21202 | 3160 | 2.51% |
| 2024-09-23 | 14.72 | 14.64 | -0.19 | -1.28% | 14.60 | 14.95 | 11602 | 1710 | 1.38% |
| 2024-09-20 | 15.05 | 14.83 | -0.22 | -1.46% | 14.71 | 15.09 | 12353 | 1834 | 1.46% |
| 2024-09-19 | 14.78 | 15.05 | 0.25 | 1.69% | 14.78 | 15.15 | 15838 | 2378 | 1.88% |
| 2024-09-18 | 14.95 | 14.80 | 0.00 | 0.00% | 14.48 | 15.04 | 14234 | 2093 | 1.69% |
| 2024-09-13 | 15.15 | 14.80 | -0.34 | -2.25% | 14.80 | 15.26 | 14826 | 2214 | 1.76% |
| 2024-09-12 | 15.02 | 15.14 | 0.04 | 0.26% | 15.02 | 15.38 | 16237 | 2478 | 1.92% |
| 2024-09-11 | 15.04 | 15.10 | 0.02 | 0.13% | 14.94 | 15.28 | 13313 | 2013 | 1.58% |
| 2024-09-10 | 14.83 | 15.08 | 0.25 | 1.69% | 14.69 | 15.10 | 14405 | 2145 | 1.71% |
| 2024-09-09 | 15.10 | 14.83 | 0.03 | 0.20% | 14.58 | 15.10 | 16181 | 2398 | 1.92% |
| 2024-09-06 | 15.21 | 14.80 | -0.46 | -3.01% | 14.80 | 15.29 | 17245 | 2587 | 2.04% |
| 2024-09-05 | 15.22 | 15.26 | -0.03 | -0.20% | 15.10 | 15.37 | 17941 | 2734 | 2.13% |
| 2024-09-04 | 15.25 | 15.29 | -0.10 | -0.65% | 15.11 | 15.83 | 23658 | 3622 | 2.80% |
| 2024-09-03 | 15.00 | 15.39 | 0.45 | 3.01% | 14.95 | 15.46 | 33330 | 5111 | 3.95% |
| 2024-09-02 | 15.12 | 14.94 | -0.33 | -2.16% | 14.92 | 15.37 | 39759 | 6032 | 4.71% |
| 2024-08-30 | 15.16 | 15.27 | 1.22 | 8.68% | 14.68 | 15.55 | 75589 | 11469 | 8.96% |
| 2024-08-29 | 13.62 | 14.05 | 0.43 | 3.16% | 13.50 | 14.23 | 20992 | 2930 | 2.49% |
| 2024-08-28 | 13.77 | 13.62 | -0.15 | -1.09% | 13.50 | 13.82 | 19007 | 2597 | 2.25% |
| 2024-08-27 | 14.20 | 13.77 | -0.43 | -3.03% | 13.74 | 14.25 | 22032 | 3055 | 2.61% |
| 2024-08-26 | 14.08 | 14.20 | 0.12 | 0.85% | 14.00 | 14.29 | 14419 | 2040 | 1.71% |
| 2024-08-23 | 14.36 | 14.08 | -0.27 | -1.88% | 14.00 | 14.49 | 23610 | 3341 | 2.80% |
| 2024-08-22 | 14.55 | 14.35 | -0.13 | -0.90% | 14.17 | 14.71 | 21791 | 3130 | 2.58% |
| 2024-08-21 | 14.86 | 14.48 | -0.38 | -2.56% | 14.35 | 14.98 | 25479 | 3723 | 3.02% |
| 2024-08-20 | 15.15 | 14.86 | -0.29 | -1.91% | 14.75 | 15.29 | 15742 | 2345 | 1.87% |
| 2024-08-19 | 15.20 | 15.15 | -0.05 | -0.33% | 15.10 | 15.39 | 10941 | 1662 | 1.30% |
| 2024-08-16 | 15.45 | 15.20 | -0.29 | -1.87% | 15.17 | 15.58 | 17809 | 2729 | 2.11% |
| 2024-08-15 | 15.49 | 15.49 | 0.08 | 0.52% | 15.19 | 15.64 | 13117 | 2027 | 1.56% |
| 2024-08-14 | 15.61 | 15.41 | -0.12 | -0.77% | 15.37 | 15.72 | 11907 | 1848 | 1.41% |
| 2024-08-13 | 15.43 | 15.53 | 0.10 | 0.65% | 15.24 | 15.55 | 14839 | 2287 | 1.76% |