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 | 20.93 | 20.65 | 0.27 | 1.32% | 20.45 | 21.35 | 238015 | 49590 | 1.93% |
| 2024-11-20 | 18.54 | 20.38 | 1.85 | 9.98% | 18.20 | 20.38 | 325539 | 64049 | 2.64% |
| 2024-11-19 | 18.74 | 18.53 | 0.10 | 0.54% | 18.11 | 19.14 | 122077 | 22593 | 0.99% |
| 2024-11-18 | 18.40 | 18.43 | 0.11 | 0.60% | 17.81 | 19.05 | 205573 | 37810 | 1.67% |
| 2024-11-15 | 19.00 | 18.32 | -0.69 | -3.63% | 18.31 | 19.40 | 176802 | 33316 | 1.43% |
| 2024-11-14 | 19.61 | 19.01 | -0.67 | -3.40% | 18.98 | 19.66 | 140340 | 26926 | 1.14% |
| 2024-11-13 | 19.59 | 19.68 | 0.18 | 0.92% | 19.00 | 19.74 | 155256 | 30075 | 1.26% |
| 2024-11-12 | 20.48 | 19.50 | -0.89 | -4.36% | 19.30 | 20.69 | 182294 | 36166 | 1.48% |
| 2024-11-11 | 20.65 | 20.39 | 0.14 | 0.69% | 19.93 | 20.94 | 242794 | 49646 | 1.97% |
| 2024-11-08 | 19.73 | 20.25 | 0.60 | 3.05% | 19.70 | 20.89 | 224547 | 45684 | 1.82% |
| 2024-11-07 | 19.41 | 19.65 | -0.37 | -1.85% | 18.95 | 19.75 | 244993 | 47480 | 1.99% |
| 2024-11-06 | 19.97 | 20.02 | 0.54 | 2.77% | 19.57 | 20.70 | 458793 | 92635 | 3.72% |
| 2024-11-05 | 18.50 | 19.48 | 1.35 | 7.45% | 18.40 | 19.94 | 478825 | 93574 | 3.88% |
| 2024-11-04 | 17.30 | 18.13 | 0.70 | 4.02% | 17.18 | 18.28 | 182124 | 32728 | 1.48% |
| 2024-11-01 | 17.90 | 17.43 | -0.65 | -3.60% | 17.36 | 18.25 | 167175 | 29615 | 1.35% |
| 2024-10-31 | 17.18 | 18.08 | 0.85 | 4.93% | 16.97 | 18.38 | 319481 | 56952 | 2.59% |
| 2024-10-30 | 17.38 | 17.23 | -0.25 | -1.43% | 17.00 | 17.55 | 145959 | 25166 | 1.18% |
| 2024-10-29 | 17.76 | 17.48 | -0.38 | -2.13% | 17.41 | 17.90 | 149763 | 26416 | 1.21% |
| 2024-10-28 | 18.20 | 17.86 | -0.22 | -1.22% | 17.39 | 18.20 | 205962 | 36654 | 1.67% |
| 2024-10-25 | 18.00 | 18.08 | 0.08 | 0.44% | 17.98 | 18.45 | 153804 | 27936 | 1.25% |
| 2024-10-24 | 18.10 | 18.00 | -0.21 | -1.15% | 17.89 | 18.28 | 146565 | 26454 | 1.19% |
| 2024-10-23 | 18.45 | 18.21 | -0.07 | -0.38% | 18.16 | 19.00 | 323303 | 59827 | 2.62% |
| 2024-10-22 | 17.90 | 18.28 | 0.67 | 3.80% | 17.53 | 18.48 | 407245 | 73835 | 3.30% |
| 2024-10-21 | 16.72 | 17.61 | 0.91 | 5.45% | 16.69 | 18.20 | 404438 | 71569 | 3.28% |
| 2024-10-18 | 15.65 | 16.70 | 1.06 | 6.78% | 15.58 | 16.99 | 257627 | 42275 | 2.09% |
| 2024-10-17 | 15.56 | 15.64 | 0.19 | 1.23% | 15.47 | 16.00 | 144043 | 22708 | 1.17% |
| 2024-10-16 | 15.50 | 15.45 | -0.16 | -1.02% | 15.30 | 15.74 | 82005 | 12684 | 0.66% |
| 2024-10-15 | 15.70 | 15.61 | -0.09 | -0.57% | 15.41 | 16.10 | 127122 | 20103 | 1.03% |
| 2024-10-14 | 15.35 | 15.70 | 0.50 | 3.29% | 15.10 | 15.81 | 132717 | 20596 | 1.08% |
| 2024-10-11 | 16.20 | 15.20 | -0.88 | -5.47% | 15.00 | 16.20 | 132327 | 20372 | 1.07% |
| 2024-10-10 | 16.18 | 16.08 | 0.06 | 0.37% | 15.70 | 16.59 | 171312 | 27739 | 1.39% |
| 2024-10-09 | 16.80 | 16.02 | -0.88 | -5.21% | 16.00 | 17.08 | 270427 | 44803 | 2.19% |
| 2024-10-08 | 16.95 | 16.90 | 1.49 | 9.67% | 16.01 | 16.95 | 296123 | 49534 | 2.40% |
| 2024-09-30 | 14.95 | 15.41 | 1.19 | 8.37% | 14.63 | 15.49 | 264650 | 39927 | 2.14% |
| 2024-09-27 | 14.00 | 14.22 | 0.43 | 3.12% | 13.90 | 14.24 | 65107 | 9185 | 0.53% |
| 2024-09-26 | 13.34 | 13.79 | 0.46 | 3.45% | 13.30 | 13.79 | 75805 | 10267 | 0.61% |
| 2024-09-25 | 13.31 | 13.33 | 0.12 | 0.91% | 13.25 | 13.51 | 80374 | 10761 | 0.65% |
| 2024-09-24 | 12.83 | 13.21 | 0.43 | 3.36% | 12.76 | 13.23 | 67723 | 8839 | 0.55% |
| 2024-09-23 | 12.68 | 12.78 | 0.11 | 0.87% | 12.60 | 12.90 | 43548 | 5577 | 0.35% |
| 2024-09-20 | 12.73 | 12.67 | 0.00 | 0.00% | 12.53 | 12.76 | 34127 | 4317 | 0.28% |
| 2024-09-19 | 12.55 | 12.67 | 0.11 | 0.88% | 12.37 | 12.85 | 44879 | 5669 | 0.36% |
| 2024-09-18 | 12.59 | 12.56 | 0.04 | 0.32% | 12.33 | 12.68 | 36260 | 4517 | 0.29% |
| 2024-09-13 | 12.64 | 12.52 | -0.11 | -0.87% | 12.48 | 12.68 | 31266 | 3929 | 0.25% |
| 2024-09-12 | 12.63 | 12.63 | -0.02 | -0.16% | 12.62 | 12.83 | 27902 | 3548 | 0.23% |
| 2024-09-11 | 12.71 | 12.65 | -0.09 | -0.71% | 12.56 | 12.74 | 27658 | 3495 | 0.22% |
| 2024-09-10 | 12.60 | 12.74 | 0.14 | 1.11% | 12.46 | 12.80 | 38316 | 4832 | 0.31% |
| 2024-09-09 | 12.60 | 12.60 | -0.09 | -0.71% | 12.57 | 12.78 | 30211 | 3819 | 0.24% |
| 2024-09-06 | 13.05 | 12.69 | -0.28 | -2.16% | 12.67 | 13.05 | 36387 | 4658 | 0.29% |
| 2024-09-05 | 12.75 | 12.97 | 0.13 | 1.01% | 12.75 | 13.05 | 32250 | 4177 | 0.26% |
| 2024-09-04 | 12.89 | 12.84 | -0.08 | -0.62% | 12.70 | 12.95 | 32597 | 4180 | 0.26% |
| 2024-09-03 | 12.80 | 12.92 | 0.15 | 1.17% | 12.76 | 13.04 | 42290 | 5464 | 0.34% |
| 2024-09-02 | 13.02 | 12.77 | -0.28 | -2.15% | 12.76 | 13.09 | 59339 | 7646 | 0.48% |
| 2024-08-30 | 12.80 | 13.05 | 0.14 | 1.08% | 12.80 | 13.25 | 73275 | 9600 | 0.59% |
| 2024-08-29 | 12.75 | 12.91 | 0.14 | 1.10% | 12.68 | 13.05 | 51595 | 6681 | 0.42% |
| 2024-08-28 | 12.65 | 12.77 | 0.16 | 1.27% | 12.62 | 12.86 | 51745 | 6600 | 0.42% |
| 2024-08-27 | 13.09 | 12.61 | -0.50 | -3.81% | 12.60 | 13.11 | 76865 | 9793 | 0.62% |
| 2024-08-26 | 12.93 | 13.11 | 0.64 | 5.13% | 12.71 | 13.24 | 138231 | 18126 | 1.12% |
| 2024-08-23 | 12.49 | 12.47 | -0.04 | -0.32% | 12.40 | 12.62 | 43499 | 5433 | 0.35% |
| 2024-08-22 | 12.57 | 12.51 | -0.05 | -0.40% | 12.39 | 12.67 | 41194 | 5152 | 0.33% |
| 2024-08-21 | 12.72 | 12.56 | -0.18 | -1.41% | 12.55 | 12.80 | 40346 | 5098 | 0.33% |
| 2024-08-20 | 12.95 | 12.74 | -0.21 | -1.62% | 12.67 | 12.98 | 41713 | 5332 | 0.34% |
| 2024-08-19 | 12.99 | 12.95 | -0.06 | -0.46% | 12.90 | 13.14 | 40018 | 5194 | 0.32% |
| 2024-08-16 | 13.27 | 13.01 | -0.19 | -1.44% | 12.99 | 13.30 | 43985 | 5757 | 0.36% |
| 2024-08-15 | 13.20 | 13.20 | -0.04 | -0.30% | 13.14 | 13.47 | 48420 | 6430 | 0.39% |
| 2024-08-14 | 13.41 | 13.24 | -0.21 | -1.56% | 13.22 | 13.47 | 32828 | 4361 | 0.27% |
| 2024-08-13 | 13.25 | 13.45 | 0.22 | 1.66% | 13.23 | 13.47 | 44639 | 5964 | 0.36% |