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 | 19.37 | 18.94 | -0.42 | -2.17% | 18.69 | 19.60 | 15202 | 2906 | 0.84% |
| 2024-11-20 | 19.26 | 19.36 | 0.02 | 0.10% | 19.08 | 19.49 | 17122 | 3304 | 0.95% |
| 2024-11-19 | 18.57 | 19.34 | 0.92 | 4.99% | 18.43 | 19.35 | 18051 | 3421 | 1.00% |
| 2024-11-18 | 18.95 | 18.42 | -0.58 | -3.05% | 18.36 | 19.31 | 18444 | 3455 | 1.02% |
| 2024-11-15 | 19.90 | 19.00 | -0.69 | -3.50% | 18.90 | 19.99 | 22563 | 4388 | 1.25% |
| 2024-11-14 | 20.25 | 19.69 | -0.74 | -3.62% | 19.63 | 20.44 | 28265 | 5637 | 1.57% |
| 2024-11-13 | 19.91 | 20.43 | 0.44 | 2.20% | 19.59 | 20.66 | 32869 | 6591 | 1.83% |
| 2024-11-12 | 20.51 | 19.99 | -0.44 | -2.15% | 19.73 | 20.65 | 36965 | 7436 | 2.05% |
| 2024-11-11 | 19.86 | 20.43 | 0.57 | 2.87% | 19.60 | 20.55 | 32352 | 6532 | 1.80% |
| 2024-11-08 | 19.90 | 19.86 | 0.04 | 0.20% | 19.68 | 20.35 | 30756 | 6151 | 1.71% |
| 2024-11-07 | 19.96 | 19.82 | 0.22 | 1.12% | 19.43 | 19.96 | 27633 | 5450 | 1.54% |
| 2024-11-06 | 19.30 | 19.60 | 0.28 | 1.45% | 19.13 | 20.65 | 47775 | 9484 | 2.65% |
| 2024-11-05 | 18.48 | 19.32 | 0.83 | 4.49% | 18.45 | 19.40 | 26669 | 5093 | 1.48% |
| 2024-11-04 | 17.65 | 18.49 | 0.72 | 4.05% | 17.65 | 18.51 | 21653 | 3976 | 1.20% |
| 2024-11-01 | 18.62 | 17.77 | -1.09 | -5.78% | 17.69 | 18.86 | 27899 | 5033 | 1.55% |
| 2024-10-31 | 18.50 | 18.86 | 0.50 | 2.72% | 18.29 | 18.88 | 27451 | 5124 | 1.52% |
| 2024-10-30 | 18.72 | 18.36 | -0.44 | -2.34% | 18.15 | 18.95 | 28601 | 5294 | 1.59% |
| 2024-10-29 | 19.24 | 18.80 | -0.26 | -1.36% | 18.68 | 19.73 | 45867 | 8833 | 2.55% |
| 2024-10-28 | 18.88 | 19.06 | 0.15 | 0.79% | 18.41 | 19.38 | 37874 | 7125 | 2.10% |
| 2024-10-25 | 17.92 | 18.91 | 1.29 | 7.32% | 17.90 | 19.40 | 52737 | 9906 | 2.93% |
| 2024-10-24 | 18.09 | 17.62 | -0.62 | -3.40% | 17.58 | 18.19 | 17768 | 3153 | 0.99% |
| 2024-10-23 | 18.28 | 18.24 | -0.01 | -0.05% | 18.02 | 18.67 | 27444 | 5025 | 1.52% |
| 2024-10-22 | 17.93 | 18.25 | 0.32 | 1.78% | 17.60 | 18.53 | 32090 | 5788 | 1.78% |
| 2024-10-21 | 18.20 | 17.93 | 0.22 | 1.24% | 17.60 | 18.42 | 29989 | 5399 | 1.67% |
| 2024-10-18 | 16.55 | 17.71 | 0.98 | 5.86% | 16.55 | 18.24 | 32128 | 5620 | 1.78% |
| 2024-10-17 | 16.61 | 16.73 | -0.06 | -0.36% | 16.61 | 17.12 | 15094 | 2556 | 0.84% |
| 2024-10-16 | 16.76 | 16.79 | -0.24 | -1.41% | 16.58 | 17.12 | 19566 | 3290 | 1.09% |
| 2024-10-15 | 17.60 | 17.03 | -0.72 | -4.06% | 17.00 | 17.86 | 26301 | 4577 | 1.46% |
| 2024-10-14 | 17.41 | 17.75 | 0.45 | 2.60% | 16.99 | 17.75 | 26012 | 4515 | 1.45% |
| 2024-10-11 | 18.41 | 17.30 | -1.10 | -5.98% | 17.04 | 18.43 | 30603 | 5390 | 1.70% |
| 2024-10-10 | 18.48 | 18.40 | -0.12 | -0.65% | 18.31 | 19.50 | 32298 | 6086 | 1.79% |
| 2024-10-09 | 20.02 | 18.52 | -2.52 | -11.98% | 18.52 | 20.76 | 51057 | 10072 | 2.84% |
| 2024-10-08 | 22.32 | 21.04 | 2.39 | 12.82% | 19.34 | 22.35 | 62782 | 13036 | 3.49% |
| 2024-09-30 | 17.00 | 18.65 | 2.64 | 16.49% | 16.81 | 18.88 | 62259 | 11104 | 3.46% |
| 2024-09-27 | 15.21 | 16.01 | 0.91 | 6.03% | 15.16 | 16.30 | 35824 | 5642 | 1.99% |
| 2024-09-26 | 14.37 | 15.10 | 0.75 | 5.23% | 14.26 | 15.15 | 24619 | 3605 | 1.37% |
| 2024-09-25 | 14.13 | 14.35 | 0.23 | 1.63% | 14.13 | 14.63 | 23271 | 3361 | 1.29% |
| 2024-09-24 | 13.46 | 14.12 | 0.67 | 4.98% | 13.37 | 14.12 | 22655 | 3131 | 1.26% |
| 2024-09-23 | 13.58 | 13.45 | 0.00 | 0.00% | 13.28 | 13.60 | 9030 | 1215 | 0.50% |
| 2024-09-20 | 13.82 | 13.45 | -0.25 | -1.82% | 13.35 | 13.82 | 10742 | 1447 | 0.60% |
| 2024-09-19 | 13.48 | 13.70 | 0.34 | 2.54% | 13.28 | 13.86 | 12601 | 1713 | 0.70% |
| 2024-09-18 | 13.59 | 13.36 | -0.25 | -1.84% | 13.15 | 13.65 | 11341 | 1512 | 0.63% |
| 2024-09-13 | 14.11 | 13.61 | -0.50 | -3.54% | 13.50 | 14.22 | 14535 | 2004 | 0.81% |
| 2024-09-12 | 14.27 | 14.11 | -0.16 | -1.12% | 14.00 | 14.58 | 15328 | 2196 | 0.85% |
| 2024-09-11 | 14.20 | 14.27 | 0.08 | 0.56% | 14.10 | 14.46 | 14765 | 2110 | 0.82% |
| 2024-09-10 | 13.83 | 14.19 | 0.36 | 2.60% | 13.80 | 14.29 | 12001 | 1678 | 0.67% |
| 2024-09-09 | 13.80 | 13.83 | -0.09 | -0.65% | 13.71 | 14.08 | 10204 | 1414 | 0.57% |
| 2024-09-06 | 14.35 | 13.92 | -0.43 | -3.00% | 13.90 | 14.40 | 13773 | 1935 | 0.77% |
| 2024-09-05 | 14.20 | 14.35 | 0.09 | 0.63% | 14.15 | 14.60 | 13154 | 1892 | 0.73% |
| 2024-09-04 | 14.00 | 14.26 | 0.05 | 0.35% | 13.97 | 14.39 | 15654 | 2228 | 0.87% |
| 2024-09-03 | 13.89 | 14.21 | 0.42 | 3.05% | 13.62 | 14.27 | 19469 | 2737 | 1.08% |
| 2024-09-02 | 14.29 | 13.79 | -0.41 | -2.89% | 13.75 | 14.35 | 14406 | 2021 | 0.80% |
| 2024-08-30 | 14.04 | 14.20 | 0.04 | 0.28% | 13.97 | 14.51 | 23262 | 3322 | 1.29% |
| 2024-08-29 | 13.40 | 14.16 | 0.48 | 3.51% | 13.40 | 14.22 | 18702 | 2610 | 1.04% |
| 2024-08-28 | 13.55 | 13.68 | 0.11 | 0.81% | 13.31 | 13.84 | 10928 | 1485 | 0.61% |
| 2024-08-27 | 13.90 | 13.57 | -0.34 | -2.44% | 13.54 | 13.96 | 12185 | 1668 | 0.68% |
| 2024-08-26 | 13.67 | 13.91 | 0.24 | 1.76% | 13.67 | 14.15 | 12260 | 1709 | 0.68% |
| 2024-08-23 | 13.74 | 13.67 | -0.18 | -1.30% | 13.62 | 13.88 | 14166 | 1944 | 0.79% |
| 2024-08-22 | 14.07 | 13.85 | -0.49 | -3.42% | 13.83 | 14.51 | 20151 | 2838 | 1.12% |
| 2024-08-21 | 14.70 | 14.34 | 0.12 | 0.84% | 14.25 | 15.05 | 26201 | 3804 | 1.46% |
| 2024-08-20 | 14.65 | 14.22 | -0.40 | -2.74% | 14.12 | 14.67 | 11395 | 1632 | 0.63% |
| 2024-08-19 | 14.71 | 14.62 | -0.08 | -0.54% | 14.56 | 14.83 | 7687 | 1129 | 0.43% |
| 2024-08-16 | 14.95 | 14.70 | -0.23 | -1.54% | 14.66 | 14.98 | 11633 | 1721 | 0.65% |
| 2024-08-15 | 14.71 | 14.93 | 0.10 | 0.67% | 14.56 | 15.15 | 14360 | 2136 | 0.80% |
| 2024-08-14 | 14.96 | 14.83 | -0.13 | -0.87% | 14.72 | 15.17 | 9745 | 1448 | 0.54% |
| 2024-08-13 | 14.87 | 14.96 | 0.18 | 1.22% | 14.56 | 14.97 | 10813 | 1596 | 0.60% |