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 | 19.70 | 19.44 | -0.32 | -1.62% | 19.07 | 19.76 | 30677 | 5965 | 6.30% |
| 2024-11-20 | 19.50 | 19.76 | 0.21 | 1.07% | 19.29 | 19.90 | 45619 | 8918 | 9.37% |
| 2024-11-19 | 18.30 | 19.55 | 1.31 | 7.18% | 18.30 | 19.56 | 46371 | 8785 | 9.53% |
| 2024-11-18 | 19.46 | 18.24 | -1.03 | -5.35% | 18.03 | 19.46 | 41197 | 7599 | 8.47% |
| 2024-11-15 | 19.60 | 19.27 | -0.33 | -1.68% | 19.27 | 19.89 | 43751 | 8585 | 8.99% |
| 2024-11-14 | 20.61 | 19.60 | -0.95 | -4.62% | 19.52 | 20.61 | 52754 | 10524 | 10.84% |
| 2024-11-13 | 19.87 | 20.55 | 0.50 | 2.49% | 19.61 | 20.61 | 68126 | 13741 | 14.00% |
| 2024-11-12 | 20.38 | 20.05 | -0.15 | -0.74% | 19.78 | 20.56 | 62147 | 12513 | 12.77% |
| 2024-11-11 | 19.27 | 20.20 | 0.93 | 4.83% | 19.24 | 20.41 | 92439 | 18540 | 19.00% |
| 2024-11-08 | 19.21 | 19.27 | 0.24 | 1.26% | 19.12 | 19.71 | 61023 | 11839 | 12.54% |
| 2024-11-07 | 18.80 | 19.03 | 0.25 | 1.33% | 18.55 | 19.09 | 42669 | 8060 | 8.77% |
| 2024-11-06 | 19.02 | 18.78 | -0.37 | -1.93% | 18.59 | 19.34 | 61130 | 11593 | 12.56% |
| 2024-11-05 | 18.50 | 19.15 | 0.66 | 3.57% | 18.42 | 19.19 | 39452 | 7450 | 8.11% |
| 2024-11-04 | 18.20 | 18.49 | 0.52 | 2.89% | 17.90 | 18.49 | 27903 | 5108 | 5.73% |
| 2024-11-01 | 19.09 | 17.97 | -1.23 | -6.41% | 17.97 | 19.10 | 47493 | 8725 | 9.76% |
| 2024-10-31 | 19.56 | 19.20 | -0.30 | -1.54% | 19.11 | 19.67 | 39386 | 7618 | 8.09% |
| 2024-10-30 | 19.48 | 19.50 | -0.01 | -0.05% | 19.10 | 19.94 | 40107 | 7795 | 8.24% |
| 2024-10-29 | 20.61 | 19.51 | -1.29 | -6.20% | 19.50 | 20.66 | 67771 | 13593 | 13.93% |
| 2024-10-28 | 19.85 | 20.80 | 1.10 | 5.58% | 19.30 | 20.88 | 87357 | 17565 | 17.95% |
| 2024-10-25 | 19.44 | 19.70 | 0.53 | 2.76% | 19.23 | 19.84 | 45204 | 8827 | 9.29% |
| 2024-10-24 | 19.50 | 19.17 | -0.42 | -2.14% | 19.08 | 19.92 | 40260 | 7767 | 8.27% |
| 2024-10-23 | 19.67 | 19.59 | -0.08 | -0.41% | 19.49 | 20.11 | 53223 | 10530 | 10.94% |
| 2024-10-22 | 19.55 | 19.67 | -0.19 | -0.96% | 19.38 | 20.66 | 78459 | 15594 | 16.12% |
| 2024-10-21 | 19.60 | 19.86 | 0.78 | 4.09% | 19.25 | 20.50 | 112517 | 22412 | 23.12% |
| 2024-10-18 | 17.52 | 19.08 | 1.41 | 7.98% | 17.50 | 19.44 | 111335 | 20937 | 22.88% |
| 2024-10-17 | 17.49 | 17.67 | 0.19 | 1.09% | 17.49 | 18.06 | 44625 | 7965 | 9.17% |
| 2024-10-16 | 17.50 | 17.48 | -0.36 | -2.02% | 17.30 | 17.88 | 39116 | 6877 | 8.04% |
| 2024-10-15 | 18.20 | 17.84 | -0.39 | -2.14% | 17.78 | 18.55 | 50993 | 9280 | 10.48% |
| 2024-10-14 | 17.71 | 18.23 | 0.72 | 4.11% | 17.23 | 18.27 | 48764 | 8715 | 10.02% |
| 2024-10-11 | 18.57 | 17.51 | -1.05 | -5.66% | 17.15 | 18.74 | 51812 | 9221 | 10.65% |
| 2024-10-10 | 19.07 | 18.56 | 0.04 | 0.22% | 18.55 | 19.65 | 77036 | 14685 | 15.83% |
| 2024-10-09 | 20.26 | 18.52 | -2.96 | -13.78% | 18.52 | 20.94 | 108213 | 21464 | 22.24% |
| 2024-10-08 | 22.49 | 21.48 | 2.73 | 14.56% | 19.48 | 22.49 | 153169 | 31919 | 31.48% |
| 2024-09-30 | 17.01 | 18.75 | 2.35 | 14.33% | 16.69 | 18.98 | 126026 | 22381 | 25.90% |
| 2024-09-27 | 15.80 | 16.40 | 0.80 | 5.13% | 15.61 | 16.61 | 74757 | 12062 | 15.36% |
| 2024-09-26 | 15.28 | 15.60 | 0.31 | 2.03% | 15.15 | 15.73 | 45139 | 6963 | 9.28% |
| 2024-09-25 | 15.34 | 15.29 | 0.01 | 0.07% | 15.15 | 15.74 | 53644 | 8283 | 11.02% |
| 2024-09-24 | 14.88 | 15.28 | 0.28 | 1.87% | 14.55 | 15.28 | 45752 | 6864 | 9.40% |
| 2024-09-23 | 14.87 | 15.00 | 0.16 | 1.08% | 14.70 | 15.27 | 23449 | 3523 | 4.82% |
| 2024-09-20 | 15.01 | 14.84 | -0.10 | -0.67% | 14.67 | 15.15 | 16845 | 2494 | 3.46% |
| 2024-09-19 | 14.70 | 14.94 | 0.42 | 2.89% | 14.55 | 15.07 | 24802 | 3685 | 5.10% |
| 2024-09-18 | 14.89 | 14.52 | -0.37 | -2.48% | 14.18 | 15.08 | 25996 | 3785 | 5.34% |
| 2024-09-13 | 14.69 | 14.89 | 0.22 | 1.50% | 14.56 | 15.15 | 36116 | 5378 | 7.42% |
| 2024-09-12 | 14.93 | 14.67 | -0.23 | -1.54% | 14.67 | 15.07 | 15011 | 2232 | 3.08% |
| 2024-09-11 | 15.02 | 14.90 | -0.16 | -1.06% | 14.80 | 15.15 | 13594 | 2031 | 2.79% |
| 2024-09-10 | 14.87 | 15.06 | 0.20 | 1.35% | 14.74 | 15.15 | 16904 | 2524 | 3.47% |
| 2024-09-09 | 14.70 | 14.86 | 0.03 | 0.20% | 14.63 | 15.00 | 14480 | 2150 | 2.98% |
| 2024-09-06 | 15.32 | 14.83 | -0.45 | -2.95% | 14.81 | 15.39 | 22001 | 3309 | 4.52% |
| 2024-09-05 | 15.00 | 15.28 | 0.28 | 1.87% | 14.91 | 15.40 | 24249 | 3684 | 4.98% |
| 2024-09-04 | 15.00 | 15.00 | -0.17 | -1.12% | 14.77 | 15.17 | 22044 | 3297 | 4.53% |
| 2024-09-03 | 15.30 | 15.17 | -0.07 | -0.46% | 15.10 | 15.50 | 25247 | 3851 | 5.19% |
| 2024-09-02 | 15.78 | 15.24 | -0.52 | -3.30% | 15.20 | 15.87 | 31071 | 4820 | 6.39% |
| 2024-08-30 | 15.51 | 15.76 | 0.20 | 1.29% | 15.51 | 16.07 | 37970 | 6029 | 7.80% |
| 2024-08-29 | 15.15 | 15.56 | 0.29 | 1.90% | 15.06 | 15.70 | 26039 | 4039 | 5.35% |
| 2024-08-28 | 14.98 | 15.27 | 0.30 | 2.00% | 14.98 | 15.43 | 22973 | 3497 | 4.72% |
| 2024-08-27 | 15.17 | 14.97 | -0.29 | -1.90% | 14.88 | 15.31 | 22030 | 3326 | 4.53% |
| 2024-08-26 | 15.03 | 15.26 | 0.10 | 0.66% | 15.03 | 15.35 | 16996 | 2588 | 3.49% |
| 2024-08-23 | 15.44 | 15.16 | -0.29 | -1.88% | 15.00 | 15.46 | 25023 | 3804 | 5.14% |
| 2024-08-22 | 16.20 | 15.45 | -0.81 | -4.98% | 15.35 | 16.39 | 44446 | 6997 | 9.13% |
| 2024-08-21 | 16.10 | 16.26 | 0.11 | 0.68% | 16.01 | 16.79 | 38605 | 6326 | 7.93% |
| 2024-08-20 | 16.36 | 16.15 | -0.22 | -1.34% | 16.04 | 16.92 | 35862 | 5858 | 7.37% |
| 2024-08-19 | 17.22 | 16.37 | -1.06 | -6.08% | 16.31 | 17.26 | 60334 | 10045 | 12.40% |
| 2024-08-16 | 17.37 | 17.43 | 0.07 | 0.40% | 17.18 | 17.78 | 50643 | 8861 | 10.41% |
| 2024-08-15 | 17.55 | 17.36 | -0.39 | -2.20% | 17.20 | 17.80 | 58794 | 10282 | 12.08% |
| 2024-08-14 | 17.73 | 17.75 | -0.02 | -0.11% | 17.50 | 18.08 | 64501 | 11464 | 13.25% |
| 2024-08-13 | 16.89 | 17.77 | 0.72 | 4.22% | 16.80 | 17.99 | 70790 | 12444 | 14.55% |