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 | 20.00 | 19.82 | -0.25 | -1.25% | 19.63 | 20.02 | 56024 | 11089 | 1.79% |
| 2024-11-20 | 19.92 | 20.07 | 0.07 | 0.35% | 19.92 | 20.30 | 61956 | 12453 | 1.98% |
| 2024-11-19 | 19.80 | 20.00 | -0.01 | -0.05% | 19.59 | 20.45 | 101202 | 20217 | 3.23% |
| 2024-11-18 | 19.49 | 20.01 | 1.16 | 6.15% | 19.38 | 20.74 | 146191 | 29570 | 4.67% |
| 2024-11-15 | 18.91 | 18.85 | -0.11 | -0.58% | 18.79 | 19.23 | 33100 | 6292 | 1.06% |
| 2024-11-14 | 19.28 | 18.96 | -0.48 | -2.47% | 18.93 | 19.39 | 33848 | 6487 | 1.08% |
| 2024-11-13 | 19.40 | 19.44 | 0.01 | 0.05% | 19.10 | 19.68 | 31550 | 6110 | 1.01% |
| 2024-11-12 | 19.55 | 19.43 | -0.08 | -0.41% | 19.28 | 19.80 | 59699 | 11703 | 1.91% |
| 2024-11-11 | 19.70 | 19.51 | -0.32 | -1.61% | 19.21 | 19.72 | 50773 | 9865 | 1.62% |
| 2024-11-08 | 20.05 | 19.83 | -0.07 | -0.35% | 19.53 | 20.11 | 80939 | 15992 | 2.59% |
| 2024-11-07 | 18.90 | 19.90 | 0.85 | 4.46% | 18.82 | 19.94 | 93466 | 18365 | 2.99% |
| 2024-11-06 | 18.75 | 19.05 | 0.33 | 1.76% | 18.60 | 19.18 | 70823 | 13386 | 2.26% |
| 2024-11-05 | 18.53 | 18.72 | 0.17 | 0.92% | 18.51 | 18.85 | 65390 | 12240 | 2.09% |
| 2024-11-04 | 18.22 | 18.55 | 0.32 | 1.76% | 18.11 | 18.57 | 47777 | 8774 | 1.53% |
| 2024-11-01 | 18.09 | 18.23 | 0.07 | 0.39% | 17.94 | 18.53 | 66620 | 12155 | 2.13% |
| 2024-10-31 | 18.35 | 18.16 | -0.20 | -1.09% | 17.92 | 18.36 | 59899 | 10877 | 1.91% |
| 2024-10-30 | 18.31 | 18.36 | 0.00 | 0.00% | 18.16 | 18.58 | 47036 | 8636 | 1.50% |
| 2024-10-29 | 18.78 | 18.36 | -0.42 | -2.24% | 18.32 | 18.85 | 51584 | 9561 | 1.65% |
| 2024-10-28 | 18.38 | 18.78 | 0.45 | 2.45% | 18.34 | 18.80 | 54741 | 10208 | 1.75% |
| 2024-10-25 | 18.28 | 18.33 | 0.05 | 0.27% | 18.25 | 18.38 | 40903 | 7490 | 1.31% |
| 2024-10-24 | 18.11 | 18.28 | 0.11 | 0.61% | 18.10 | 18.43 | 48181 | 8798 | 1.54% |
| 2024-10-23 | 18.48 | 18.17 | -0.21 | -1.14% | 18.12 | 18.54 | 67915 | 12409 | 2.17% |
| 2024-10-22 | 17.99 | 18.38 | 0.33 | 1.83% | 17.93 | 18.38 | 47659 | 8652 | 1.52% |
| 2024-10-21 | 18.17 | 18.05 | -0.07 | -0.39% | 17.85 | 18.22 | 43472 | 7828 | 1.39% |
| 2024-10-18 | 17.78 | 18.12 | 0.33 | 1.85% | 17.62 | 18.35 | 55840 | 10025 | 1.78% |
| 2024-10-17 | 18.48 | 17.79 | -0.51 | -2.79% | 17.79 | 18.48 | 39866 | 7194 | 1.27% |
| 2024-10-16 | 18.19 | 18.30 | -0.10 | -0.54% | 18.09 | 18.47 | 33360 | 6098 | 1.07% |
| 2024-10-15 | 18.81 | 18.40 | -0.46 | -2.44% | 18.40 | 18.87 | 43904 | 8189 | 1.40% |
| 2024-10-14 | 19.11 | 18.86 | -0.16 | -0.84% | 18.46 | 19.15 | 68447 | 12826 | 2.19% |
| 2024-10-11 | 19.08 | 19.02 | -0.07 | -0.37% | 18.90 | 19.59 | 67674 | 12970 | 2.16% |
| 2024-10-10 | 18.31 | 19.09 | 0.80 | 4.37% | 18.19 | 19.50 | 101030 | 19154 | 3.23% |
| 2024-10-09 | 19.30 | 18.29 | -1.40 | -7.11% | 18.10 | 19.30 | 106491 | 19844 | 3.40% |
| 2024-10-08 | 20.89 | 19.69 | 0.60 | 3.14% | 19.15 | 20.89 | 162702 | 32393 | 5.20% |
| 2024-09-30 | 18.69 | 19.09 | 1.26 | 7.07% | 18.00 | 19.31 | 133133 | 24965 | 4.25% |
| 2024-09-27 | 17.76 | 17.83 | 0.49 | 2.83% | 17.41 | 17.98 | 62642 | 11078 | 2.00% |
| 2024-09-26 | 16.13 | 17.34 | 1.09 | 6.71% | 16.11 | 17.41 | 82031 | 13847 | 2.62% |
| 2024-09-25 | 15.88 | 16.25 | 0.75 | 4.84% | 15.80 | 16.45 | 72444 | 11770 | 2.31% |
| 2024-09-24 | 14.85 | 15.50 | 0.67 | 4.52% | 14.84 | 15.50 | 48143 | 7345 | 1.54% |
| 2024-09-23 | 15.07 | 14.83 | -0.33 | -2.18% | 14.68 | 15.24 | 56623 | 8465 | 1.81% |
| 2024-09-20 | 15.08 | 15.16 | 0.05 | 0.33% | 14.98 | 15.22 | 19496 | 2946 | 0.62% |
| 2024-09-19 | 14.77 | 15.11 | 0.35 | 2.37% | 14.77 | 15.15 | 29530 | 4427 | 0.94% |
| 2024-09-18 | 14.66 | 14.76 | 0.07 | 0.48% | 14.53 | 14.82 | 21365 | 3135 | 0.68% |
| 2024-09-13 | 15.09 | 14.69 | -0.40 | -2.65% | 14.63 | 15.17 | 37669 | 5595 | 1.20% |
| 2024-09-12 | 15.32 | 15.09 | -0.19 | -1.24% | 15.00 | 15.49 | 44966 | 6850 | 1.44% |
| 2024-09-11 | 15.58 | 15.28 | -0.31 | -1.99% | 15.26 | 15.60 | 30206 | 4641 | 0.96% |
| 2024-09-10 | 15.72 | 15.59 | -0.15 | -0.95% | 15.33 | 15.85 | 32833 | 5112 | 1.05% |
| 2024-09-09 | 15.71 | 15.74 | -0.06 | -0.38% | 15.62 | 15.83 | 19009 | 2988 | 0.61% |
| 2024-09-06 | 15.90 | 15.80 | -0.10 | -0.63% | 15.76 | 16.05 | 20206 | 3211 | 0.65% |
| 2024-09-05 | 15.59 | 15.90 | 0.34 | 2.19% | 15.55 | 15.94 | 29730 | 4700 | 0.95% |
| 2024-09-04 | 15.58 | 15.56 | -0.08 | -0.51% | 15.48 | 15.73 | 19345 | 3019 | 0.62% |
| 2024-09-03 | 15.66 | 15.64 | -0.04 | -0.26% | 15.50 | 15.83 | 45748 | 7161 | 1.46% |
| 2024-09-02 | 15.82 | 15.68 | 0.17 | 1.10% | 15.52 | 16.18 | 68609 | 10885 | 2.19% |
| 2024-08-30 | 15.36 | 15.51 | 0.10 | 0.65% | 15.07 | 15.71 | 38508 | 5961 | 1.23% |
| 2024-08-29 | 15.40 | 15.41 | -0.11 | -0.71% | 15.31 | 15.51 | 22474 | 3460 | 0.72% |
| 2024-08-28 | 15.52 | 15.52 | 0.19 | 1.24% | 15.46 | 16.04 | 20620 | 3222 | 0.66% |
| 2024-08-27 | 15.41 | 15.33 | -0.17 | -1.10% | 15.23 | 15.59 | 17872 | 2750 | 0.57% |
| 2024-08-26 | 15.25 | 15.50 | 0.30 | 1.97% | 15.24 | 15.59 | 22252 | 3442 | 0.71% |
| 2024-08-23 | 15.34 | 15.20 | -0.13 | -0.85% | 15.09 | 15.39 | 16549 | 2518 | 0.53% |
| 2024-08-22 | 15.45 | 15.33 | -0.12 | -0.78% | 15.29 | 15.53 | 17598 | 2706 | 0.56% |
| 2024-08-21 | 15.65 | 15.45 | -0.31 | -1.97% | 15.37 | 15.78 | 25967 | 4027 | 0.83% |
| 2024-08-20 | 15.89 | 15.76 | -0.14 | -0.88% | 15.61 | 15.94 | 18984 | 2987 | 0.61% |
| 2024-08-19 | 15.76 | 15.90 | 0.07 | 0.44% | 15.70 | 15.95 | 16939 | 2690 | 0.54% |
| 2024-08-16 | 15.99 | 15.83 | -0.12 | -0.75% | 15.80 | 16.03 | 15674 | 2489 | 0.50% |
| 2024-08-15 | 16.03 | 15.95 | -0.07 | -0.44% | 15.88 | 16.15 | 24204 | 3871 | 0.77% |
| 2024-08-14 | 16.23 | 16.02 | -0.23 | -1.42% | 16.01 | 16.33 | 13026 | 2100 | 0.42% |
| 2024-08-13 | 16.16 | 16.25 | 0.03 | 0.18% | 16.08 | 16.48 | 16435 | 2668 | 0.52% |