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 | 18.98 | 18.77 | -0.13 | -0.69% | 18.58 | 18.98 | 226021 | 42401 | 1.97% |
| 2024-11-20 | 18.52 | 18.90 | 0.39 | 2.11% | 18.45 | 18.93 | 248991 | 46667 | 2.17% |
| 2024-11-19 | 18.16 | 18.51 | 0.15 | 0.82% | 17.98 | 18.58 | 294612 | 53729 | 2.56% |
| 2024-11-18 | 18.79 | 18.36 | -0.42 | -2.24% | 18.13 | 18.96 | 273318 | 50434 | 2.38% |
| 2024-11-15 | 19.20 | 18.78 | -0.50 | -2.59% | 18.76 | 19.49 | 307576 | 58760 | 2.68% |
| 2024-11-14 | 20.06 | 19.28 | -0.73 | -3.65% | 19.24 | 20.06 | 296538 | 58138 | 2.58% |
| 2024-11-13 | 19.88 | 20.01 | -0.20 | -0.99% | 19.78 | 20.38 | 311703 | 62423 | 2.71% |
| 2024-11-12 | 20.91 | 20.21 | -0.69 | -3.30% | 19.98 | 20.95 | 527539 | 107530 | 4.59% |
| 2024-11-11 | 19.77 | 20.90 | 1.29 | 6.58% | 19.60 | 21.43 | 884570 | 182812 | 7.70% |
| 2024-11-08 | 19.20 | 19.61 | 0.55 | 2.89% | 19.15 | 19.90 | 641667 | 125943 | 5.58% |
| 2024-11-07 | 18.80 | 19.06 | 0.00 | 0.00% | 18.72 | 19.19 | 337530 | 63965 | 2.94% |
| 2024-11-06 | 19.22 | 19.06 | -0.15 | -0.78% | 18.92 | 19.36 | 430367 | 82276 | 3.74% |
| 2024-11-05 | 18.88 | 19.21 | 0.45 | 2.40% | 18.67 | 19.32 | 411519 | 78668 | 3.58% |
| 2024-11-04 | 18.18 | 18.76 | 0.42 | 2.29% | 18.18 | 19.18 | 370804 | 69751 | 3.23% |
| 2024-11-01 | 18.80 | 18.34 | -0.83 | -4.33% | 18.19 | 18.95 | 545695 | 101257 | 4.75% |
| 2024-10-31 | 19.33 | 19.17 | -0.02 | -0.10% | 19.12 | 20.23 | 809383 | 159188 | 7.04% |
| 2024-10-30 | 18.40 | 19.19 | 0.66 | 3.56% | 18.29 | 19.41 | 618404 | 117555 | 5.38% |
| 2024-10-29 | 18.11 | 18.53 | 0.29 | 1.59% | 17.99 | 18.75 | 534366 | 98553 | 4.65% |
| 2024-10-28 | 18.16 | 18.24 | 0.08 | 0.44% | 17.76 | 18.60 | 492583 | 89487 | 4.29% |
| 2024-10-25 | 18.32 | 18.16 | -0.16 | -0.87% | 17.77 | 18.33 | 521321 | 93784 | 4.54% |
| 2024-10-24 | 17.67 | 18.32 | 0.86 | 4.93% | 17.57 | 18.68 | 876915 | 159717 | 7.63% |
| 2024-10-23 | 17.12 | 17.46 | 0.22 | 1.28% | 17.11 | 17.67 | 303808 | 53175 | 2.64% |
| 2024-10-22 | 17.41 | 17.24 | -0.07 | -0.40% | 17.11 | 17.53 | 259224 | 44709 | 2.26% |
| 2024-10-21 | 17.19 | 17.31 | 0.31 | 1.82% | 16.97 | 17.49 | 358352 | 61974 | 3.12% |
| 2024-10-18 | 16.39 | 17.00 | 0.62 | 3.79% | 16.39 | 17.27 | 378769 | 63927 | 3.30% |
| 2024-10-17 | 16.30 | 16.38 | 0.22 | 1.36% | 16.23 | 16.79 | 249116 | 41157 | 2.17% |
| 2024-10-16 | 16.10 | 16.16 | -0.17 | -1.04% | 16.05 | 16.40 | 151445 | 24533 | 1.32% |
| 2024-10-15 | 16.62 | 16.33 | -0.39 | -2.33% | 16.33 | 16.95 | 215651 | 35935 | 1.88% |
| 2024-10-14 | 16.32 | 16.72 | 0.41 | 2.51% | 16.03 | 16.72 | 242847 | 39873 | 2.11% |
| 2024-10-11 | 16.99 | 16.31 | -0.71 | -4.17% | 16.10 | 17.08 | 234805 | 38691 | 2.04% |
| 2024-10-10 | 17.37 | 17.02 | -0.09 | -0.53% | 16.75 | 17.71 | 331471 | 57209 | 2.88% |
| 2024-10-09 | 18.30 | 17.11 | -1.40 | -7.56% | 17.00 | 18.30 | 476926 | 84015 | 4.15% |
| 2024-10-08 | 18.88 | 18.51 | 1.35 | 7.87% | 17.35 | 18.88 | 649516 | 119077 | 5.65% |
| 2024-09-30 | 16.48 | 17.16 | 1.41 | 8.95% | 16.32 | 17.23 | 525180 | 88408 | 4.57% |
| 2024-09-27 | 15.45 | 15.75 | 0.53 | 3.48% | 15.33 | 15.83 | 203767 | 31782 | 1.77% |
| 2024-09-26 | 14.79 | 15.22 | 0.39 | 2.63% | 14.75 | 15.22 | 188896 | 28365 | 1.64% |
| 2024-09-25 | 14.92 | 14.83 | -0.05 | -0.34% | 14.81 | 15.23 | 244696 | 36824 | 2.13% |
| 2024-09-24 | 14.71 | 14.88 | 0.10 | 0.68% | 14.42 | 14.94 | 263449 | 38859 | 2.29% |
| 2024-09-23 | 14.65 | 14.78 | 0.40 | 2.78% | 14.46 | 14.92 | 248136 | 36608 | 2.16% |
| 2024-09-20 | 14.25 | 14.38 | 0.08 | 0.56% | 14.18 | 14.47 | 141989 | 20376 | 1.24% |
| 2024-09-19 | 14.10 | 14.30 | 0.29 | 2.07% | 13.88 | 14.55 | 158782 | 22634 | 1.38% |
| 2024-09-18 | 13.99 | 14.01 | 0.02 | 0.14% | 13.71 | 14.04 | 54979 | 7634 | 0.48% |
| 2024-09-13 | 14.00 | 13.99 | -0.04 | -0.29% | 13.98 | 14.14 | 50334 | 7067 | 0.44% |
| 2024-09-12 | 14.17 | 14.03 | -0.05 | -0.36% | 14.01 | 14.25 | 54063 | 7629 | 0.47% |
| 2024-09-11 | 14.00 | 14.08 | -0.02 | -0.14% | 13.98 | 14.14 | 62388 | 8781 | 0.54% |
| 2024-09-10 | 13.77 | 14.10 | 0.36 | 2.62% | 13.58 | 14.17 | 113307 | 15744 | 0.99% |
| 2024-09-09 | 13.92 | 13.74 | -0.26 | -1.86% | 13.61 | 14.00 | 117927 | 16243 | 1.03% |
| 2024-09-06 | 14.27 | 14.00 | -0.32 | -2.23% | 14.00 | 14.41 | 76918 | 10854 | 0.67% |
| 2024-09-05 | 14.24 | 14.32 | 0.07 | 0.49% | 14.23 | 14.45 | 68013 | 9743 | 0.59% |
| 2024-09-04 | 14.05 | 14.25 | 0.08 | 0.56% | 14.00 | 14.30 | 85773 | 12173 | 0.75% |
| 2024-09-03 | 14.06 | 14.17 | 0.12 | 0.85% | 13.98 | 14.18 | 88574 | 12476 | 0.77% |
| 2024-09-02 | 14.47 | 14.05 | -0.40 | -2.77% | 14.04 | 14.52 | 107045 | 15210 | 0.93% |
| 2024-08-30 | 14.13 | 14.45 | 0.30 | 2.12% | 14.08 | 14.67 | 146301 | 21222 | 1.27% |
| 2024-08-29 | 14.00 | 14.15 | 0.10 | 0.71% | 13.86 | 14.24 | 104901 | 14809 | 0.91% |
| 2024-08-28 | 14.17 | 14.05 | -0.12 | -0.85% | 14.00 | 14.24 | 75492 | 10620 | 0.66% |
| 2024-08-27 | 14.45 | 14.17 | -0.30 | -2.07% | 14.04 | 14.46 | 88393 | 12529 | 0.77% |
| 2024-08-26 | 14.47 | 14.47 | 0.09 | 0.63% | 14.35 | 14.59 | 87601 | 12694 | 0.76% |
| 2024-08-23 | 14.02 | 14.38 | 0.37 | 2.64% | 14.00 | 14.46 | 91210 | 13020 | 0.79% |
| 2024-08-22 | 14.30 | 14.01 | -0.29 | -2.03% | 14.01 | 14.34 | 72297 | 10220 | 0.63% |
| 2024-08-21 | 14.32 | 14.30 | -0.07 | -0.49% | 14.27 | 14.46 | 54148 | 7772 | 0.47% |
| 2024-08-20 | 14.58 | 14.37 | -0.24 | -1.64% | 14.32 | 14.63 | 73798 | 10646 | 0.64% |
| 2024-08-19 | 14.45 | 14.61 | 0.15 | 1.04% | 14.38 | 14.73 | 83743 | 12235 | 0.73% |
| 2024-08-16 | 14.56 | 14.46 | -0.01 | -0.07% | 14.43 | 14.61 | 53401 | 7743 | 0.46% |
| 2024-08-15 | 14.37 | 14.47 | 0.04 | 0.28% | 14.31 | 14.66 | 78342 | 11369 | 0.68% |
| 2024-08-14 | 14.60 | 14.43 | -0.15 | -1.03% | 14.43 | 14.65 | 44920 | 6517 | 0.39% |
| 2024-08-13 | 14.44 | 14.58 | 0.14 | 0.97% | 14.41 | 14.58 | 52142 | 7552 | 0.45% |