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 | 19.44 | 19.51 | 0.08 | 0.41% | 19.24 | 19.89 | 33755 | 6598 | 6.26% |
| 2024-11-20 | 18.61 | 19.43 | 0.82 | 4.41% | 18.61 | 19.50 | 44344 | 8467 | 8.23% |
| 2024-11-19 | 18.23 | 18.61 | 0.38 | 2.08% | 17.83 | 18.61 | 40321 | 7329 | 7.48% |
| 2024-11-18 | 19.60 | 18.23 | -1.31 | -6.70% | 17.80 | 19.73 | 61438 | 11279 | 11.40% |
| 2024-11-15 | 19.82 | 19.54 | -0.28 | -1.41% | 19.46 | 20.77 | 67851 | 13704 | 12.59% |
| 2024-11-14 | 20.02 | 19.82 | -0.39 | -1.93% | 19.73 | 20.83 | 77667 | 15772 | 14.41% |
| 2024-11-13 | 19.25 | 20.21 | 0.83 | 4.28% | 19.25 | 20.21 | 55975 | 11140 | 10.39% |
| 2024-11-12 | 20.10 | 19.38 | -0.62 | -3.10% | 19.17 | 20.13 | 39903 | 7850 | 7.40% |
| 2024-11-11 | 18.89 | 20.00 | 1.04 | 5.49% | 18.73 | 20.00 | 61749 | 12102 | 11.46% |
| 2024-11-08 | 19.30 | 18.96 | -0.18 | -0.94% | 18.92 | 19.53 | 39287 | 7545 | 7.29% |
| 2024-11-07 | 18.66 | 19.14 | 0.35 | 1.86% | 18.55 | 19.17 | 40070 | 7605 | 7.43% |
| 2024-11-06 | 18.59 | 18.79 | 0.14 | 0.75% | 18.50 | 19.02 | 40257 | 7568 | 7.47% |
| 2024-11-05 | 18.24 | 18.65 | 0.46 | 2.53% | 18.14 | 18.70 | 36893 | 6818 | 6.84% |
| 2024-11-04 | 17.62 | 18.19 | 0.42 | 2.36% | 17.55 | 18.25 | 36129 | 6491 | 6.70% |
| 2024-11-01 | 18.71 | 17.77 | -0.95 | -5.07% | 17.60 | 18.93 | 56665 | 10237 | 10.51% |
| 2024-10-31 | 18.60 | 18.72 | -0.28 | -1.47% | 18.44 | 19.19 | 64386 | 12110 | 11.95% |
| 2024-10-30 | 19.18 | 19.00 | -1.01 | -5.05% | 18.50 | 19.90 | 96188 | 18369 | 17.85% |
| 2024-10-29 | 22.89 | 20.01 | -0.49 | -2.39% | 20.01 | 23.00 | 128831 | 27624 | 23.90% |
| 2024-10-28 | 19.78 | 20.50 | 0.72 | 3.64% | 19.70 | 20.58 | 54008 | 10903 | 10.02% |
| 2024-10-25 | 19.37 | 19.78 | 0.49 | 2.54% | 19.23 | 19.88 | 42462 | 8351 | 7.88% |
| 2024-10-24 | 19.37 | 19.29 | -0.14 | -0.72% | 18.89 | 19.49 | 36328 | 6968 | 6.74% |
| 2024-10-23 | 20.00 | 19.43 | -0.72 | -3.57% | 19.25 | 20.50 | 67380 | 13203 | 12.50% |
| 2024-10-22 | 19.56 | 20.15 | 0.87 | 4.51% | 19.51 | 21.15 | 100792 | 20625 | 18.70% |
| 2024-10-21 | 19.38 | 19.28 | 0.22 | 1.15% | 19.01 | 19.89 | 63407 | 12332 | 11.76% |
| 2024-10-18 | 18.70 | 19.06 | 0.59 | 3.19% | 18.20 | 19.30 | 48357 | 9086 | 8.97% |
| 2024-10-17 | 18.35 | 18.47 | 0.16 | 0.87% | 18.35 | 19.00 | 43969 | 8216 | 8.16% |
| 2024-10-16 | 17.73 | 18.31 | 0.15 | 0.83% | 17.69 | 18.62 | 34367 | 6288 | 6.38% |
| 2024-10-15 | 18.25 | 18.16 | -0.02 | -0.11% | 17.88 | 18.95 | 47488 | 8800 | 8.81% |
| 2024-10-14 | 17.60 | 18.18 | 0.57 | 3.24% | 17.38 | 18.20 | 32673 | 5835 | 6.06% |
| 2024-10-11 | 18.50 | 17.61 | -0.97 | -5.22% | 17.30 | 19.17 | 45307 | 8126 | 8.41% |
| 2024-10-10 | 18.45 | 18.58 | 0.38 | 2.09% | 18.45 | 19.30 | 61230 | 11560 | 11.36% |
| 2024-10-09 | 20.60 | 18.20 | -3.67 | -16.78% | 18.12 | 20.60 | 84533 | 16457 | 15.68% |
| 2024-10-08 | 22.86 | 21.87 | 2.31 | 11.81% | 19.71 | 22.86 | 120030 | 25499 | 22.27% |
| 2024-09-30 | 17.90 | 19.56 | 2.36 | 13.72% | 17.30 | 19.90 | 104560 | 19496 | 19.40% |
| 2024-09-27 | 16.70 | 17.20 | 0.84 | 5.13% | 16.43 | 17.48 | 68577 | 11607 | 12.72% |
| 2024-09-26 | 16.14 | 16.36 | 0.21 | 1.30% | 15.92 | 16.36 | 49163 | 7955 | 9.12% |
| 2024-09-25 | 15.70 | 16.15 | 0.62 | 3.99% | 15.69 | 16.98 | 66661 | 10852 | 12.37% |
| 2024-09-24 | 15.40 | 15.53 | 0.45 | 2.98% | 14.77 | 15.55 | 29876 | 4560 | 5.54% |
| 2024-09-23 | 15.08 | 15.08 | -0.08 | -0.53% | 14.98 | 15.28 | 16237 | 2457 | 3.01% |
| 2024-09-20 | 14.98 | 15.16 | 0.15 | 1.00% | 14.90 | 15.35 | 19806 | 2997 | 3.67% |
| 2024-09-19 | 14.71 | 15.01 | 0.49 | 3.37% | 14.61 | 15.09 | 21000 | 3129 | 3.90% |
| 2024-09-18 | 14.88 | 14.52 | -0.38 | -2.55% | 14.26 | 14.95 | 20092 | 2914 | 3.73% |
| 2024-09-13 | 15.07 | 14.90 | -0.27 | -1.78% | 14.81 | 15.44 | 24734 | 3719 | 4.59% |
| 2024-09-12 | 15.36 | 15.17 | -0.14 | -0.91% | 15.12 | 15.62 | 16887 | 2597 | 3.13% |
| 2024-09-11 | 15.44 | 15.31 | -0.18 | -1.16% | 15.20 | 15.48 | 13479 | 2065 | 2.50% |
| 2024-09-10 | 15.28 | 15.49 | 0.35 | 2.31% | 14.94 | 15.54 | 22077 | 3368 | 4.10% |
| 2024-09-09 | 15.07 | 15.14 | 0.02 | 0.13% | 14.77 | 15.26 | 15683 | 2362 | 2.91% |
| 2024-09-06 | 15.45 | 15.12 | -0.33 | -2.14% | 15.06 | 15.53 | 16759 | 2547 | 3.11% |
| 2024-09-05 | 15.01 | 15.45 | 0.45 | 3.00% | 15.01 | 15.54 | 23226 | 3567 | 4.31% |
| 2024-09-04 | 15.20 | 15.00 | -0.36 | -2.34% | 14.88 | 15.33 | 19908 | 3001 | 3.69% |
| 2024-09-03 | 15.32 | 15.36 | 0.16 | 1.05% | 15.20 | 15.60 | 19044 | 2930 | 3.53% |
| 2024-09-02 | 15.51 | 15.20 | -0.56 | -3.55% | 15.12 | 15.83 | 23675 | 3644 | 4.39% |
| 2024-08-30 | 15.00 | 15.76 | 0.55 | 3.62% | 14.95 | 15.85 | 38742 | 6031 | 7.19% |
| 2024-08-29 | 15.11 | 15.21 | 0.01 | 0.07% | 14.85 | 15.29 | 21251 | 3212 | 3.94% |
| 2024-08-28 | 14.80 | 15.20 | 0.40 | 2.70% | 14.53 | 15.32 | 25501 | 3825 | 4.73% |
| 2024-08-27 | 15.30 | 14.80 | -0.52 | -3.39% | 14.69 | 15.37 | 23882 | 3582 | 4.43% |
| 2024-08-26 | 14.93 | 15.32 | 0.27 | 1.79% | 14.80 | 15.37 | 23241 | 3527 | 4.31% |
| 2024-08-23 | 15.58 | 15.05 | -0.64 | -4.08% | 14.90 | 15.65 | 32836 | 5013 | 6.09% |
| 2024-08-22 | 16.37 | 15.69 | -0.86 | -5.20% | 15.60 | 16.69 | 53190 | 8520 | 9.87% |
| 2024-08-21 | 17.00 | 16.55 | -0.65 | -3.78% | 16.52 | 17.48 | 74184 | 12616 | 13.76% |
| 2024-08-20 | 16.31 | 17.20 | 0.81 | 4.94% | 16.21 | 17.50 | 96688 | 16459 | 17.94% |
| 2024-08-19 | 16.69 | 16.39 | -0.26 | -1.56% | 16.35 | 16.75 | 27286 | 4512 | 5.06% |
| 2024-08-16 | 16.80 | 16.65 | -0.17 | -1.01% | 16.56 | 16.88 | 28731 | 4800 | 5.33% |
| 2024-08-15 | 16.25 | 16.82 | 0.30 | 1.82% | 16.16 | 17.15 | 42970 | 7180 | 7.97% |
| 2024-08-14 | 16.31 | 16.52 | 0.17 | 1.04% | 16.20 | 16.67 | 30802 | 5085 | 5.71% |
| 2024-08-13 | 15.91 | 16.35 | 0.25 | 1.55% | 15.71 | 16.36 | 23410 | 3754 | 4.34% |