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 | 18.60 | 18.61 | 0.01 | 0.05% | 18.31 | 18.85 | 35986 | 6696 | 3.89% |
| 2024-11-20 | 18.01 | 18.60 | 0.52 | 2.88% | 17.98 | 18.72 | 40225 | 7408 | 4.35% |
| 2024-11-19 | 17.50 | 18.08 | 0.78 | 4.51% | 17.23 | 18.10 | 49025 | 8633 | 5.30% |
| 2024-11-18 | 18.72 | 17.30 | -1.43 | -7.63% | 17.06 | 18.98 | 74503 | 13081 | 8.05% |
| 2024-11-15 | 19.24 | 18.73 | -0.45 | -2.35% | 18.73 | 19.88 | 73763 | 14291 | 7.97% |
| 2024-11-14 | 19.60 | 19.18 | -0.59 | -2.98% | 19.16 | 20.08 | 73303 | 14351 | 7.92% |
| 2024-11-13 | 19.12 | 19.77 | 0.47 | 2.44% | 19.05 | 19.98 | 93324 | 18317 | 10.09% |
| 2024-11-12 | 19.99 | 19.30 | -0.12 | -0.62% | 19.11 | 20.27 | 123712 | 24416 | 13.37% |
| 2024-11-11 | 18.65 | 19.42 | 0.65 | 3.46% | 18.60 | 19.42 | 83426 | 15979 | 9.02% |
| 2024-11-08 | 18.75 | 18.77 | 0.12 | 0.64% | 18.62 | 19.26 | 72311 | 13694 | 7.82% |
| 2024-11-07 | 18.06 | 18.65 | 0.47 | 2.59% | 17.95 | 18.65 | 65785 | 12060 | 7.11% |
| 2024-11-06 | 18.20 | 18.18 | -0.35 | -1.89% | 17.98 | 18.63 | 72392 | 13266 | 7.82% |
| 2024-11-05 | 17.76 | 18.53 | 0.72 | 4.04% | 17.76 | 18.60 | 48350 | 8842 | 5.23% |
| 2024-11-04 | 17.30 | 17.81 | 0.49 | 2.83% | 17.25 | 17.85 | 37360 | 6596 | 4.04% |
| 2024-11-01 | 18.78 | 17.32 | -1.63 | -8.60% | 17.22 | 18.78 | 85196 | 15243 | 9.21% |
| 2024-10-31 | 18.98 | 18.95 | -0.22 | -1.15% | 18.60 | 19.36 | 91207 | 17347 | 9.86% |
| 2024-10-30 | 18.38 | 19.17 | 0.72 | 3.90% | 18.15 | 19.66 | 81608 | 15343 | 8.82% |
| 2024-10-29 | 19.14 | 18.45 | -0.64 | -3.35% | 18.42 | 19.37 | 53725 | 10111 | 5.81% |
| 2024-10-28 | 18.92 | 19.09 | 0.29 | 1.54% | 18.74 | 19.20 | 47496 | 9048 | 5.13% |
| 2024-10-25 | 18.55 | 18.80 | 0.28 | 1.51% | 18.41 | 19.10 | 58574 | 11000 | 6.33% |
| 2024-10-24 | 19.02 | 18.52 | -0.87 | -4.49% | 18.41 | 19.10 | 69440 | 12938 | 7.51% |
| 2024-10-23 | 19.18 | 19.39 | 0.29 | 1.52% | 19.12 | 20.18 | 111107 | 21861 | 12.01% |
| 2024-10-22 | 19.39 | 19.10 | -0.29 | -1.50% | 18.81 | 19.40 | 68592 | 13104 | 7.41% |
| 2024-10-21 | 19.12 | 19.39 | 0.48 | 2.54% | 18.90 | 19.66 | 84282 | 16233 | 9.11% |
| 2024-10-18 | 18.13 | 18.91 | 0.52 | 2.83% | 18.13 | 19.49 | 81122 | 15208 | 8.77% |
| 2024-10-17 | 18.56 | 18.39 | 0.07 | 0.38% | 18.35 | 19.02 | 67387 | 12620 | 7.28% |
| 2024-10-16 | 17.55 | 18.32 | 0.29 | 1.61% | 17.50 | 18.47 | 54492 | 9900 | 5.89% |
| 2024-10-15 | 18.35 | 18.03 | -0.56 | -3.01% | 18.00 | 19.04 | 78447 | 14521 | 8.48% |
| 2024-10-14 | 17.95 | 18.59 | 0.76 | 4.26% | 17.26 | 18.61 | 80094 | 14401 | 8.66% |
| 2024-10-11 | 18.59 | 17.83 | -0.86 | -4.60% | 17.14 | 19.18 | 96220 | 17240 | 10.40% |
| 2024-10-10 | 19.86 | 18.69 | -0.29 | -1.53% | 18.52 | 20.05 | 89034 | 17120 | 9.62% |
| 2024-10-09 | 20.77 | 18.98 | -3.89 | -17.01% | 18.98 | 21.85 | 142567 | 29409 | 15.41% |
| 2024-10-08 | 23.21 | 22.87 | 2.99 | 15.04% | 20.00 | 23.44 | 241236 | 53207 | 26.07% |
| 2024-09-30 | 17.65 | 19.88 | 2.59 | 14.98% | 17.20 | 20.00 | 195969 | 36380 | 21.18% |
| 2024-09-27 | 16.45 | 17.29 | 0.84 | 5.11% | 16.15 | 17.56 | 152538 | 25650 | 16.49% |
| 2024-09-26 | 15.63 | 16.45 | 0.64 | 4.05% | 15.55 | 16.45 | 109199 | 17554 | 11.80% |
| 2024-09-25 | 15.40 | 15.81 | 0.34 | 2.20% | 15.37 | 16.15 | 116541 | 18331 | 12.60% |
| 2024-09-24 | 15.29 | 15.47 | -0.14 | -0.90% | 14.83 | 15.57 | 117571 | 17890 | 12.71% |
| 2024-09-23 | 15.00 | 15.61 | 0.72 | 4.84% | 14.67 | 15.88 | 128561 | 19882 | 13.90% |
| 2024-09-20 | 14.67 | 14.89 | 0.10 | 0.68% | 14.66 | 15.02 | 57401 | 8525 | 6.20% |
| 2024-09-19 | 14.46 | 14.79 | 0.41 | 2.85% | 14.30 | 14.85 | 45616 | 6676 | 4.93% |
| 2024-09-18 | 14.48 | 14.38 | -0.25 | -1.71% | 14.04 | 14.70 | 48132 | 6897 | 5.20% |
| 2024-09-13 | 14.67 | 14.63 | -0.23 | -1.55% | 14.31 | 14.94 | 72735 | 10569 | 7.86% |
| 2024-09-12 | 14.70 | 14.86 | 0.24 | 1.64% | 14.54 | 15.29 | 77278 | 11511 | 8.35% |
| 2024-09-11 | 14.54 | 14.62 | -0.07 | -0.48% | 14.45 | 14.79 | 43872 | 6397 | 4.74% |
| 2024-09-10 | 14.13 | 14.69 | 0.37 | 2.58% | 14.04 | 14.78 | 72490 | 10485 | 7.84% |
| 2024-09-09 | 13.85 | 14.32 | 0.36 | 2.58% | 13.70 | 14.91 | 49944 | 7113 | 5.40% |
| 2024-09-06 | 14.28 | 13.96 | -0.40 | -2.79% | 13.92 | 14.39 | 26123 | 3686 | 2.82% |
| 2024-09-05 | 14.15 | 14.36 | 0.16 | 1.13% | 14.09 | 14.38 | 31483 | 4496 | 3.40% |
| 2024-09-04 | 14.07 | 14.20 | -0.04 | -0.28% | 14.02 | 14.33 | 33934 | 4814 | 3.67% |
| 2024-09-03 | 13.65 | 14.24 | 0.52 | 3.79% | 13.65 | 14.35 | 49022 | 6886 | 5.30% |
| 2024-09-02 | 14.07 | 13.72 | -0.33 | -2.35% | 13.71 | 14.10 | 26453 | 3658 | 2.86% |
| 2024-08-30 | 13.37 | 14.05 | 0.75 | 5.64% | 13.35 | 14.24 | 51231 | 7135 | 5.54% |
| 2024-08-29 | 13.22 | 13.30 | 0.10 | 0.76% | 12.97 | 13.45 | 17963 | 2384 | 1.96% |
| 2024-08-28 | 13.02 | 13.20 | 0.14 | 1.07% | 12.77 | 13.35 | 20659 | 2701 | 2.26% |
| 2024-08-27 | 13.63 | 13.06 | -0.57 | -4.18% | 12.99 | 13.86 | 30431 | 4047 | 3.33% |
| 2024-08-26 | 13.46 | 13.63 | 0.05 | 0.37% | 13.33 | 13.83 | 20310 | 2769 | 2.22% |
| 2024-08-23 | 13.53 | 13.58 | 0.05 | 0.37% | 13.35 | 13.76 | 17825 | 2418 | 1.95% |
| 2024-08-22 | 13.79 | 13.53 | -0.26 | -1.89% | 13.48 | 14.04 | 21647 | 2977 | 2.37% |
| 2024-08-21 | 13.68 | 13.79 | 0.05 | 0.36% | 13.65 | 14.07 | 16191 | 2245 | 1.77% |
| 2024-08-20 | 13.99 | 13.74 | -0.27 | -1.93% | 13.65 | 14.08 | 17183 | 2368 | 1.88% |
| 2024-08-19 | 14.06 | 14.01 | -0.01 | -0.07% | 13.90 | 14.18 | 19932 | 2799 | 2.18% |
| 2024-08-16 | 13.88 | 14.02 | 0.08 | 0.57% | 13.88 | 14.13 | 23397 | 3281 | 2.56% |
| 2024-08-15 | 13.51 | 13.94 | 0.40 | 2.95% | 13.31 | 14.00 | 33735 | 4649 | 3.69% |
| 2024-08-14 | 13.46 | 13.54 | 0.04 | 0.30% | 13.40 | 13.66 | 17312 | 2346 | 1.89% |
| 2024-08-13 | 13.29 | 13.50 | 0.21 | 1.58% | 13.12 | 13.50 | 18615 | 2482 | 2.04% |