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 | 18.87 | 19.20 | 0.28 | 1.48% | 18.87 | 19.20 | 12984 | 2478 | 2.71% |
| 2024-11-20 | 18.91 | 18.92 | 0.11 | 0.58% | 18.58 | 19.07 | 12608 | 2382 | 2.63% |
| 2024-11-19 | 18.16 | 18.81 | 0.71 | 3.92% | 18.14 | 18.85 | 11643 | 2150 | 2.43% |
| 2024-11-18 | 19.56 | 18.10 | -0.31 | -1.68% | 17.96 | 19.56 | 15228 | 2802 | 3.18% |
| 2024-11-15 | 18.65 | 18.41 | -0.33 | -1.76% | 18.40 | 19.13 | 12308 | 2303 | 2.57% |
| 2024-11-14 | 19.34 | 18.74 | -0.60 | -3.10% | 18.72 | 19.38 | 11952 | 2268 | 2.50% |
| 2024-11-13 | 19.07 | 19.34 | 0.19 | 0.99% | 18.69 | 19.43 | 15780 | 3015 | 3.30% |
| 2024-11-12 | 19.18 | 19.15 | 0.02 | 0.10% | 18.94 | 19.70 | 22097 | 4269 | 4.62% |
| 2024-11-11 | 18.91 | 19.13 | 0.23 | 1.22% | 18.70 | 19.27 | 19572 | 3725 | 4.09% |
| 2024-11-08 | 18.70 | 18.90 | 0.46 | 2.49% | 18.40 | 19.33 | 27103 | 5119 | 5.66% |
| 2024-11-07 | 18.02 | 18.44 | 0.26 | 1.43% | 18.02 | 18.50 | 18614 | 3422 | 3.89% |
| 2024-11-06 | 18.21 | 18.18 | -0.09 | -0.49% | 17.94 | 18.57 | 20312 | 3704 | 4.24% |
| 2024-11-05 | 18.10 | 18.27 | 0.22 | 1.22% | 17.82 | 18.28 | 20178 | 3644 | 4.22% |
| 2024-11-04 | 17.05 | 18.05 | 1.03 | 6.05% | 16.85 | 18.08 | 20923 | 3702 | 4.37% |
| 2024-11-01 | 17.71 | 17.02 | -0.69 | -3.90% | 16.96 | 17.81 | 17874 | 3091 | 3.73% |
| 2024-10-31 | 17.73 | 17.71 | -0.02 | -0.11% | 17.66 | 17.99 | 19574 | 3479 | 4.09% |
| 2024-10-30 | 17.94 | 17.73 | -0.47 | -2.58% | 17.55 | 18.49 | 25787 | 4614 | 5.39% |
| 2024-10-29 | 19.01 | 18.20 | 0.04 | 0.22% | 18.10 | 19.53 | 36833 | 6938 | 7.69% |
| 2024-10-28 | 17.94 | 18.16 | 0.31 | 1.74% | 17.80 | 18.19 | 14026 | 2531 | 2.93% |
| 2024-10-25 | 17.70 | 17.85 | 0.19 | 1.08% | 17.50 | 17.98 | 14544 | 2594 | 3.04% |
| 2024-10-24 | 17.70 | 17.66 | -0.07 | -0.39% | 17.52 | 17.93 | 9904 | 1753 | 2.07% |
| 2024-10-23 | 17.95 | 17.73 | -0.18 | -1.01% | 17.71 | 18.18 | 15145 | 2715 | 3.16% |
| 2024-10-22 | 17.76 | 17.91 | 0.27 | 1.53% | 17.57 | 18.17 | 17684 | 3160 | 3.69% |
| 2024-10-21 | 17.47 | 17.64 | 0.18 | 1.03% | 17.47 | 17.96 | 20805 | 3686 | 4.35% |
| 2024-10-18 | 17.09 | 17.46 | 0.58 | 3.44% | 16.78 | 17.68 | 19888 | 3447 | 4.15% |
| 2024-10-17 | 17.00 | 16.88 | -0.04 | -0.24% | 16.83 | 17.36 | 14782 | 2528 | 3.09% |
| 2024-10-16 | 16.63 | 16.92 | 0.08 | 0.48% | 16.60 | 17.25 | 15070 | 2556 | 3.15% |
| 2024-10-15 | 17.16 | 16.84 | -0.38 | -2.21% | 16.78 | 17.42 | 22268 | 3810 | 4.65% |
| 2024-10-14 | 17.04 | 17.22 | 0.17 | 1.00% | 16.37 | 17.30 | 28334 | 4799 | 5.92% |
| 2024-10-11 | 17.87 | 17.05 | -1.17 | -6.42% | 16.47 | 18.30 | 36178 | 6136 | 7.56% |
| 2024-10-10 | 17.04 | 18.22 | 1.60 | 9.63% | 17.04 | 19.88 | 49555 | 9025 | 10.35% |
| 2024-10-09 | 18.74 | 16.62 | -3.17 | -16.02% | 16.61 | 18.86 | 32800 | 5811 | 6.85% |
| 2024-10-08 | 21.00 | 19.79 | 1.74 | 9.64% | 18.07 | 21.30 | 58438 | 11411 | 12.21% |
| 2024-09-30 | 16.79 | 18.05 | 1.94 | 12.04% | 16.12 | 18.53 | 59522 | 10337 | 12.43% |
| 2024-09-27 | 15.50 | 16.11 | 1.00 | 6.62% | 15.26 | 16.44 | 20897 | 3310 | 4.37% |
| 2024-09-26 | 14.68 | 15.11 | 0.31 | 2.09% | 14.68 | 15.17 | 13353 | 1999 | 2.79% |
| 2024-09-25 | 15.12 | 14.80 | 0.12 | 0.82% | 14.80 | 15.29 | 9408 | 1415 | 1.97% |
| 2024-09-24 | 14.32 | 14.68 | 0.30 | 2.09% | 14.29 | 14.88 | 8556 | 1249 | 1.79% |
| 2024-09-23 | 14.70 | 14.38 | -0.32 | -2.18% | 14.21 | 14.79 | 5964 | 862 | 1.25% |
| 2024-09-20 | 14.90 | 14.70 | -0.20 | -1.34% | 14.52 | 14.96 | 5530 | 810 | 1.16% |
| 2024-09-19 | 15.00 | 14.90 | 0.40 | 2.76% | 14.46 | 15.02 | 7782 | 1155 | 1.63% |
| 2024-09-18 | 14.88 | 14.50 | 0.13 | 0.90% | 14.06 | 14.88 | 6963 | 1003 | 1.45% |
| 2024-09-13 | 15.20 | 14.37 | -0.68 | -4.52% | 14.32 | 15.32 | 6282 | 916 | 1.31% |
| 2024-09-12 | 15.21 | 15.05 | -0.07 | -0.46% | 15.05 | 15.31 | 4332 | 658 | 0.91% |
| 2024-09-11 | 15.15 | 15.12 | -0.07 | -0.46% | 15.07 | 15.34 | 3348 | 509 | 0.70% |
| 2024-09-10 | 14.87 | 15.19 | 0.17 | 1.13% | 14.87 | 15.27 | 4818 | 727 | 1.01% |
| 2024-09-09 | 15.02 | 15.02 | 0.05 | 0.33% | 14.79 | 15.18 | 5444 | 815 | 1.14% |
| 2024-09-06 | 15.47 | 14.97 | -0.47 | -3.04% | 14.97 | 15.51 | 4496 | 683 | 0.94% |
| 2024-09-05 | 15.38 | 15.44 | 0.21 | 1.38% | 15.26 | 15.50 | 5160 | 795 | 1.08% |
| 2024-09-04 | 15.20 | 15.23 | -0.11 | -0.72% | 15.20 | 15.50 | 5607 | 860 | 1.17% |
| 2024-09-03 | 15.33 | 15.34 | 0.01 | 0.07% | 15.18 | 15.57 | 4723 | 728 | 0.99% |
| 2024-09-02 | 15.56 | 15.33 | -0.21 | -1.35% | 15.25 | 15.63 | 7308 | 1127 | 1.53% |
| 2024-08-30 | 15.50 | 15.54 | 0.04 | 0.26% | 15.38 | 15.80 | 15608 | 2441 | 3.26% |
| 2024-08-29 | 15.47 | 15.50 | 0.00 | 0.00% | 15.08 | 15.58 | 6510 | 999 | 1.36% |
| 2024-08-28 | 15.19 | 15.50 | 0.29 | 1.91% | 14.96 | 15.59 | 7078 | 1084 | 1.48% |
| 2024-08-27 | 15.40 | 15.21 | -0.18 | -1.17% | 15.10 | 15.50 | 6236 | 949 | 1.30% |
| 2024-08-26 | 14.95 | 15.39 | 0.39 | 2.60% | 14.78 | 15.41 | 6214 | 943 | 1.30% |
| 2024-08-23 | 15.00 | 15.00 | -0.01 | -0.07% | 14.62 | 15.03 | 9636 | 1427 | 2.01% |
| 2024-08-22 | 15.44 | 15.01 | -0.32 | -2.09% | 15.00 | 15.45 | 7965 | 1214 | 1.66% |
| 2024-08-21 | 15.37 | 15.33 | 0.01 | 0.07% | 15.24 | 15.63 | 5867 | 903 | 1.23% |
| 2024-08-20 | 15.70 | 15.32 | -0.42 | -2.67% | 15.23 | 15.88 | 7077 | 1094 | 1.48% |
| 2024-08-19 | 15.81 | 15.74 | -0.08 | -0.51% | 15.48 | 16.06 | 8823 | 1394 | 1.84% |
| 2024-08-16 | 15.85 | 15.82 | -0.03 | -0.19% | 15.65 | 16.09 | 7831 | 1241 | 1.64% |
| 2024-08-15 | 15.93 | 15.85 | -0.26 | -1.61% | 15.68 | 16.22 | 9532 | 1519 | 1.99% |
| 2024-08-14 | 15.94 | 16.11 | 0.17 | 1.07% | 15.94 | 16.30 | 8284 | 1337 | 1.73% |
| 2024-08-13 | 16.00 | 15.94 | -0.08 | -0.50% | 15.67 | 16.24 | 10442 | 1665 | 2.18% |