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 | 19.36 | 19.33 | -0.03 | -0.15% | 19.10 | 19.50 | 51144 | 9882 | 1.55% |
| 2024-11-20 | 19.16 | 19.36 | 0.21 | 1.10% | 19.03 | 19.39 | 59194 | 11389 | 1.79% |
| 2024-11-19 | 18.89 | 19.15 | 0.30 | 1.59% | 18.79 | 19.34 | 63693 | 12139 | 1.93% |
| 2024-11-18 | 19.08 | 18.85 | -0.27 | -1.41% | 18.60 | 19.55 | 103329 | 19647 | 3.13% |
| 2024-11-15 | 19.91 | 19.12 | -0.88 | -4.40% | 19.05 | 20.10 | 119808 | 23292 | 3.63% |
| 2024-11-14 | 20.88 | 20.00 | -0.67 | -3.24% | 19.91 | 20.88 | 83382 | 16899 | 2.53% |
| 2024-11-13 | 20.88 | 20.67 | -0.10 | -0.48% | 20.37 | 21.05 | 86611 | 17852 | 2.62% |
| 2024-11-12 | 21.46 | 20.77 | -0.61 | -2.85% | 20.60 | 21.48 | 129972 | 27312 | 3.94% |
| 2024-11-11 | 21.42 | 21.38 | 0.18 | 0.85% | 20.92 | 21.50 | 151807 | 32250 | 4.60% |
| 2024-11-08 | 20.89 | 21.20 | 0.40 | 1.92% | 20.75 | 21.36 | 184291 | 38863 | 5.58% |
| 2024-11-07 | 20.90 | 20.80 | -0.46 | -2.16% | 20.39 | 21.10 | 171744 | 35585 | 5.20% |
| 2024-11-06 | 21.66 | 21.26 | -0.06 | -0.28% | 21.03 | 22.08 | 241304 | 51840 | 7.31% |
| 2024-11-05 | 20.13 | 21.32 | 1.23 | 6.12% | 20.13 | 21.50 | 233525 | 49107 | 7.07% |
| 2024-11-04 | 19.68 | 20.09 | 0.42 | 2.14% | 19.68 | 20.20 | 91837 | 18379 | 2.78% |
| 2024-11-01 | 20.45 | 19.67 | -1.01 | -4.88% | 19.67 | 20.91 | 152370 | 30470 | 4.62% |
| 2024-10-31 | 20.00 | 20.68 | 0.69 | 3.45% | 19.95 | 20.85 | 186552 | 38328 | 5.65% |
| 2024-10-30 | 20.00 | 19.99 | -0.06 | -0.30% | 19.83 | 20.29 | 117572 | 23572 | 3.56% |
| 2024-10-29 | 20.60 | 20.05 | -0.64 | -3.09% | 20.01 | 20.80 | 160457 | 32578 | 4.86% |
| 2024-10-28 | 20.30 | 20.69 | 0.41 | 2.02% | 20.15 | 20.93 | 210191 | 43114 | 6.37% |
| 2024-10-25 | 19.70 | 20.28 | 0.37 | 1.86% | 19.70 | 20.49 | 226763 | 45709 | 6.87% |
| 2024-10-24 | 21.41 | 19.91 | -0.66 | -3.21% | 19.66 | 21.45 | 359124 | 73083 | 10.88% |
| 2024-10-23 | 18.70 | 20.57 | 1.87 | 10.00% | 18.70 | 20.57 | 215921 | 43323 | 6.54% |
| 2024-10-22 | 19.25 | 18.70 | -0.54 | -2.81% | 18.57 | 19.32 | 115290 | 21644 | 3.49% |
| 2024-10-21 | 18.96 | 19.24 | 0.52 | 2.78% | 18.85 | 19.48 | 146014 | 28178 | 4.42% |
| 2024-10-18 | 18.26 | 18.72 | 0.27 | 1.46% | 18.16 | 18.99 | 133151 | 24824 | 4.03% |
| 2024-10-17 | 18.81 | 18.45 | -0.36 | -1.91% | 18.39 | 18.92 | 103675 | 19363 | 3.14% |
| 2024-10-16 | 18.35 | 18.81 | 0.29 | 1.57% | 18.28 | 19.20 | 139467 | 26210 | 4.22% |
| 2024-10-15 | 18.27 | 18.52 | 0.10 | 0.54% | 17.91 | 19.36 | 157845 | 29518 | 4.78% |
| 2024-10-14 | 17.48 | 18.42 | 1.17 | 6.78% | 17.40 | 18.44 | 133493 | 24009 | 4.04% |
| 2024-10-11 | 18.31 | 17.25 | -1.06 | -5.79% | 17.00 | 18.31 | 93218 | 16324 | 2.82% |
| 2024-10-10 | 18.15 | 18.31 | 0.18 | 0.99% | 18.12 | 18.99 | 119666 | 22215 | 3.62% |
| 2024-10-09 | 19.16 | 18.13 | -1.26 | -6.50% | 18.13 | 19.18 | 153394 | 28761 | 4.65% |
| 2024-10-08 | 19.91 | 19.39 | 1.29 | 7.13% | 18.20 | 19.91 | 207869 | 40006 | 6.30% |
| 2024-09-30 | 17.48 | 18.10 | 1.45 | 8.71% | 17.08 | 18.19 | 161401 | 28588 | 4.89% |
| 2024-09-27 | 16.25 | 16.65 | 0.68 | 4.26% | 16.23 | 16.65 | 62525 | 10276 | 1.89% |
| 2024-09-26 | 15.62 | 15.97 | 0.35 | 2.24% | 15.51 | 15.97 | 57845 | 9117 | 1.75% |
| 2024-09-25 | 15.64 | 15.62 | 0.05 | 0.32% | 15.45 | 15.86 | 65548 | 10279 | 1.99% |
| 2024-09-24 | 15.32 | 15.57 | 0.31 | 2.03% | 15.19 | 15.60 | 52773 | 8144 | 1.60% |
| 2024-09-23 | 14.95 | 15.26 | 0.28 | 1.87% | 14.89 | 15.34 | 36228 | 5505 | 1.10% |
| 2024-09-20 | 14.99 | 14.98 | -0.06 | -0.40% | 14.83 | 15.15 | 26769 | 4006 | 0.81% |
| 2024-09-19 | 14.78 | 15.04 | 0.33 | 2.24% | 14.57 | 15.06 | 46355 | 6897 | 1.40% |
| 2024-09-18 | 14.53 | 14.71 | 0.18 | 1.24% | 14.43 | 14.74 | 28520 | 4155 | 0.86% |
| 2024-09-13 | 14.67 | 14.53 | -0.06 | -0.41% | 14.50 | 14.67 | 18470 | 2688 | 0.56% |
| 2024-09-12 | 14.61 | 14.59 | -0.02 | -0.14% | 14.58 | 14.84 | 21405 | 3144 | 0.65% |
| 2024-09-11 | 14.63 | 14.61 | 0.03 | 0.21% | 14.51 | 14.64 | 22989 | 3351 | 0.70% |
| 2024-09-10 | 14.57 | 14.58 | 0.03 | 0.21% | 14.32 | 14.69 | 27600 | 4003 | 0.84% |
| 2024-09-09 | 14.46 | 14.55 | 0.07 | 0.48% | 14.38 | 14.65 | 24476 | 3560 | 0.74% |
| 2024-09-06 | 14.75 | 14.48 | -0.22 | -1.50% | 14.45 | 14.77 | 24189 | 3517 | 0.73% |
| 2024-09-05 | 14.51 | 14.70 | 0.09 | 0.62% | 14.51 | 14.79 | 25210 | 3704 | 0.76% |
| 2024-09-04 | 14.59 | 14.61 | -0.17 | -1.15% | 14.50 | 14.74 | 31685 | 4632 | 0.96% |
| 2024-09-03 | 14.50 | 14.78 | 0.34 | 2.35% | 14.50 | 14.78 | 34989 | 5134 | 1.06% |
| 2024-09-02 | 14.73 | 14.44 | -0.28 | -1.90% | 14.43 | 14.88 | 38032 | 5559 | 1.15% |
| 2024-08-30 | 14.50 | 14.72 | 0.32 | 2.22% | 14.37 | 14.91 | 52042 | 7635 | 1.58% |
| 2024-08-29 | 14.23 | 14.40 | 0.16 | 1.12% | 14.15 | 14.56 | 36025 | 5201 | 1.09% |
| 2024-08-28 | 14.27 | 14.24 | 0.07 | 0.49% | 14.10 | 14.35 | 22044 | 3141 | 0.67% |
| 2024-08-27 | 14.44 | 14.17 | -0.31 | -2.14% | 14.15 | 14.46 | 25606 | 3646 | 0.78% |
| 2024-08-26 | 14.50 | 14.48 | 0.07 | 0.49% | 14.30 | 14.52 | 23510 | 3391 | 0.71% |
| 2024-08-23 | 14.56 | 14.41 | -0.16 | -1.10% | 14.30 | 14.73 | 30742 | 4439 | 0.93% |
| 2024-08-22 | 14.69 | 14.57 | -0.06 | -0.41% | 14.50 | 14.94 | 31559 | 4622 | 0.96% |
| 2024-08-21 | 14.61 | 14.63 | -0.15 | -1.01% | 14.61 | 14.83 | 22999 | 3377 | 0.70% |
| 2024-08-20 | 15.02 | 14.78 | -0.28 | -1.86% | 14.67 | 15.06 | 35178 | 5205 | 1.07% |
| 2024-08-19 | 15.02 | 15.06 | -0.06 | -0.40% | 14.93 | 15.23 | 32758 | 4943 | 0.99% |
| 2024-08-16 | 15.48 | 15.12 | -0.30 | -1.95% | 15.10 | 15.56 | 42403 | 6464 | 1.28% |
| 2024-08-15 | 15.38 | 15.42 | 0.01 | 0.06% | 15.26 | 15.66 | 39996 | 6182 | 1.21% |
| 2024-08-14 | 15.52 | 15.41 | -0.23 | -1.47% | 15.38 | 15.63 | 28674 | 4440 | 0.87% |
| 2024-08-13 | 15.50 | 15.64 | 0.16 | 1.03% | 15.38 | 15.67 | 30157 | 4689 | 0.91% |