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 | 19.88 | 20.16 | 0.27 | 1.36% | 19.68 | 20.87 | 157898 | 32098 | 3.72% |
| 2024-11-20 | 19.63 | 19.89 | 0.46 | 2.37% | 19.55 | 20.09 | 138490 | 27444 | 3.26% |
| 2024-11-19 | 19.38 | 19.43 | 0.23 | 1.20% | 18.84 | 19.65 | 120370 | 23128 | 2.83% |
| 2024-11-18 | 19.83 | 19.20 | -0.64 | -3.23% | 18.93 | 20.09 | 175124 | 33853 | 4.12% |
| 2024-11-15 | 21.24 | 19.84 | -1.42 | -6.68% | 19.80 | 21.30 | 196268 | 40146 | 4.62% |
| 2024-11-14 | 21.78 | 21.26 | -0.54 | -2.48% | 21.15 | 21.78 | 120458 | 25845 | 2.84% |
| 2024-11-13 | 21.81 | 21.80 | -0.37 | -1.67% | 20.99 | 22.16 | 177136 | 38178 | 4.17% |
| 2024-11-12 | 22.89 | 22.17 | -0.68 | -2.98% | 21.90 | 23.48 | 217343 | 48840 | 5.12% |
| 2024-11-11 | 22.54 | 22.85 | 0.30 | 1.33% | 21.90 | 22.93 | 247789 | 55617 | 5.84% |
| 2024-11-08 | 22.66 | 22.55 | -0.09 | -0.40% | 22.36 | 23.86 | 317621 | 73521 | 7.48% |
| 2024-11-07 | 22.60 | 22.64 | -0.42 | -1.82% | 22.00 | 23.19 | 310835 | 69741 | 7.32% |
| 2024-11-06 | 23.46 | 23.06 | 0.01 | 0.04% | 22.33 | 24.05 | 402098 | 92977 | 9.47% |
| 2024-11-05 | 21.80 | 23.05 | 1.50 | 6.96% | 21.57 | 23.40 | 348020 | 78850 | 8.20% |
| 2024-11-04 | 20.35 | 21.55 | -0.07 | -0.32% | 20.35 | 22.31 | 297071 | 64000 | 7.00% |
| 2024-11-01 | 23.33 | 21.62 | -1.57 | -6.77% | 21.60 | 25.00 | 600492 | 139221 | 14.14% |
| 2024-10-31 | 21.10 | 23.19 | 2.11 | 10.01% | 20.70 | 23.19 | 444037 | 98921 | 10.46% |
| 2024-10-30 | 20.00 | 21.08 | 0.34 | 1.64% | 19.72 | 21.50 | 444299 | 92020 | 10.46% |
| 2024-10-29 | 20.20 | 20.74 | 0.81 | 4.06% | 19.47 | 21.47 | 500387 | 102339 | 11.78% |
| 2024-10-28 | 19.56 | 19.93 | 0.44 | 2.26% | 19.03 | 20.11 | 320342 | 62928 | 7.54% |
| 2024-10-25 | 18.94 | 19.49 | 0.47 | 2.47% | 18.46 | 19.78 | 364037 | 69239 | 8.57% |
| 2024-10-24 | 19.79 | 19.02 | -0.58 | -2.96% | 19.02 | 20.16 | 364330 | 70979 | 8.58% |
| 2024-10-23 | 18.58 | 19.60 | 0.95 | 5.09% | 18.42 | 20.24 | 442906 | 86972 | 10.43% |
| 2024-10-22 | 18.72 | 18.65 | -0.07 | -0.37% | 18.20 | 19.12 | 271638 | 50638 | 6.40% |
| 2024-10-21 | 18.25 | 18.72 | 0.75 | 4.17% | 18.23 | 19.06 | 364154 | 68074 | 8.58% |
| 2024-10-18 | 17.21 | 17.97 | 0.41 | 2.33% | 17.04 | 18.28 | 291318 | 52018 | 6.86% |
| 2024-10-17 | 17.13 | 17.56 | 0.52 | 3.05% | 17.13 | 18.15 | 297890 | 52835 | 7.02% |
| 2024-10-16 | 16.94 | 17.04 | -0.34 | -1.96% | 16.77 | 17.26 | 180631 | 30774 | 4.25% |
| 2024-10-15 | 17.46 | 17.38 | -0.39 | -2.19% | 17.19 | 18.00 | 272346 | 47862 | 6.41% |
| 2024-10-14 | 16.81 | 17.77 | 1.32 | 8.02% | 16.67 | 17.88 | 369794 | 64823 | 8.71% |
| 2024-10-11 | 17.30 | 16.45 | -1.10 | -6.27% | 16.21 | 17.39 | 251752 | 41988 | 5.93% |
| 2024-10-10 | 18.00 | 17.55 | -0.86 | -4.67% | 17.01 | 18.55 | 304457 | 54063 | 7.17% |
| 2024-10-09 | 19.60 | 18.41 | -2.05 | -10.02% | 18.41 | 19.60 | 378798 | 71019 | 8.92% |
| 2024-10-08 | 21.16 | 20.46 | 1.22 | 6.34% | 18.61 | 21.16 | 745428 | 148488 | 17.56% |
| 2024-09-30 | 18.10 | 19.24 | 1.55 | 8.76% | 17.62 | 19.37 | 713923 | 132119 | 16.81% |
| 2024-09-27 | 17.17 | 17.69 | 0.37 | 2.14% | 17.00 | 18.15 | 527224 | 92465 | 12.42% |
| 2024-09-26 | 17.77 | 17.32 | 0.07 | 0.41% | 17.18 | 18.30 | 745557 | 131371 | 17.56% |
| 2024-09-25 | 15.77 | 17.25 | 1.57 | 10.01% | 15.63 | 17.25 | 515157 | 83893 | 12.13% |
| 2024-09-24 | 15.50 | 15.68 | 0.42 | 2.75% | 15.04 | 15.69 | 239365 | 37005 | 5.64% |
| 2024-09-23 | 15.12 | 15.26 | 0.00 | 0.00% | 15.11 | 15.52 | 160200 | 24574 | 3.77% |
| 2024-09-20 | 15.39 | 15.26 | -0.10 | -0.65% | 15.03 | 15.68 | 270028 | 41455 | 6.36% |
| 2024-09-19 | 14.59 | 15.36 | 0.84 | 5.79% | 14.37 | 15.59 | 378494 | 57345 | 8.91% |
| 2024-09-18 | 14.37 | 14.52 | 0.14 | 0.97% | 14.07 | 14.66 | 181949 | 26154 | 4.29% |
| 2024-09-13 | 14.60 | 14.38 | -0.14 | -0.96% | 14.27 | 14.70 | 177352 | 25686 | 4.18% |
| 2024-09-12 | 15.00 | 14.52 | -0.63 | -4.16% | 14.50 | 15.25 | 240065 | 35597 | 5.65% |
| 2024-09-11 | 14.93 | 15.15 | 0.09 | 0.60% | 14.79 | 15.49 | 252782 | 38206 | 5.95% |
| 2024-09-10 | 15.03 | 15.06 | 0.16 | 1.07% | 14.51 | 15.30 | 250266 | 37439 | 5.89% |
| 2024-09-09 | 15.00 | 14.90 | -0.17 | -1.13% | 14.70 | 15.34 | 231259 | 34652 | 5.45% |
| 2024-09-06 | 14.92 | 15.07 | 0.15 | 1.01% | 14.70 | 15.33 | 376955 | 56640 | 8.88% |
| 2024-09-05 | 14.26 | 14.92 | 0.64 | 4.48% | 14.26 | 15.20 | 418377 | 61924 | 9.85% |
| 2024-09-04 | 14.30 | 14.28 | -0.12 | -0.83% | 14.10 | 14.65 | 193108 | 27767 | 4.55% |
| 2024-09-03 | 14.25 | 14.40 | 0.20 | 1.41% | 14.12 | 14.41 | 164152 | 23447 | 3.87% |
| 2024-09-02 | 14.43 | 14.20 | -0.27 | -1.87% | 14.17 | 14.60 | 195724 | 28158 | 4.61% |
| 2024-08-30 | 14.28 | 14.47 | 0.21 | 1.47% | 14.15 | 14.74 | 284916 | 41345 | 6.71% |
| 2024-08-29 | 13.99 | 14.26 | 0.16 | 1.13% | 13.90 | 14.40 | 234041 | 33335 | 5.51% |
| 2024-08-28 | 14.09 | 14.10 | -0.02 | -0.14% | 14.06 | 14.36 | 195081 | 27662 | 4.59% |
| 2024-08-27 | 14.61 | 14.12 | -0.48 | -3.29% | 14.01 | 14.67 | 320461 | 45829 | 7.55% |
| 2024-08-26 | 14.65 | 14.60 | -0.71 | -4.64% | 14.31 | 14.88 | 487718 | 70971 | 11.49% |
| 2024-08-23 | 16.02 | 15.31 | -1.70 | -9.99% | 15.31 | 16.18 | 700672 | 109608 | 16.50% |
| 2024-08-22 | 15.51 | 17.01 | 1.53 | 9.88% | 15.35 | 17.03 | 969335 | 160893 | 22.83% |
| 2024-08-21 | 15.71 | 15.48 | -0.97 | -5.90% | 15.37 | 16.02 | 447033 | 69957 | 10.53% |
| 2024-08-20 | 16.00 | 16.45 | 0.35 | 2.17% | 15.42 | 16.55 | 652264 | 104930 | 15.36% |
| 2024-08-19 | 15.58 | 16.10 | 0.24 | 1.51% | 15.30 | 16.50 | 595978 | 94252 | 14.04% |
| 2024-08-16 | 16.60 | 15.86 | -0.54 | -3.29% | 15.80 | 16.77 | 440786 | 71455 | 10.38% |
| 2024-08-15 | 16.50 | 16.40 | -0.41 | -2.44% | 15.73 | 16.63 | 552770 | 89530 | 13.02% |
| 2024-08-14 | 17.16 | 16.81 | -0.60 | -3.45% | 16.79 | 17.68 | 561770 | 96565 | 13.23% |
| 2024-08-13 | 16.81 | 17.41 | 0.29 | 1.69% | 16.65 | 17.41 | 571624 | 97025 | 13.46% |