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 | 18.61 | 0.01 | 0.05% | 18.45 | 19.15 | 964469 | 180696 | 1.27% |
| 2024-11-20 | 18.65 | 18.60 | -0.04 | -0.21% | 18.35 | 18.71 | 745677 | 138175 | 0.98% |
| 2024-11-19 | 18.34 | 18.64 | 0.43 | 2.36% | 17.89 | 18.73 | 980804 | 179820 | 1.29% |
| 2024-11-18 | 18.49 | 18.21 | -0.31 | -1.67% | 18.11 | 18.76 | 1087823 | 199773 | 1.44% |
| 2024-11-15 | 19.19 | 18.52 | -0.67 | -3.49% | 18.50 | 19.38 | 1421013 | 269430 | 1.88% |
| 2024-11-14 | 20.30 | 19.19 | -0.89 | -4.43% | 19.16 | 20.34 | 1419300 | 278528 | 1.87% |
| 2024-11-13 | 19.80 | 20.08 | -0.02 | -0.10% | 19.68 | 20.18 | 1544078 | 307061 | 2.04% |
| 2024-11-12 | 20.07 | 20.10 | 0.08 | 0.40% | 19.91 | 21.17 | 2921409 | 599907 | 3.86% |
| 2024-11-11 | 19.08 | 20.02 | 0.79 | 4.11% | 19.03 | 20.18 | 2400596 | 475282 | 3.17% |
| 2024-11-08 | 19.25 | 19.23 | 0.05 | 0.26% | 19.11 | 19.75 | 1739102 | 337351 | 2.29% |
| 2024-11-07 | 18.71 | 19.18 | -0.03 | -0.16% | 18.39 | 19.19 | 2047551 | 385696 | 2.70% |
| 2024-11-06 | 19.63 | 19.21 | -0.42 | -2.14% | 19.08 | 19.97 | 2150696 | 419388 | 2.84% |
| 2024-11-05 | 19.20 | 19.63 | 0.37 | 1.92% | 19.00 | 19.79 | 1707408 | 332635 | 2.25% |
| 2024-11-04 | 19.01 | 19.26 | 0.25 | 1.32% | 18.93 | 19.42 | 1332710 | 255498 | 1.76% |
| 2024-11-01 | 19.63 | 19.01 | -0.73 | -3.70% | 18.90 | 19.80 | 2139439 | 411641 | 2.82% |
| 2024-10-31 | 19.80 | 19.74 | 0.49 | 2.55% | 19.40 | 20.10 | 3051038 | 604742 | 4.03% |
| 2024-10-30 | 19.00 | 19.25 | 0.01 | 0.05% | 18.85 | 19.85 | 2068690 | 398418 | 2.73% |
| 2024-10-29 | 20.50 | 19.24 | -0.84 | -4.18% | 19.16 | 21.15 | 3643362 | 724182 | 4.81% |
| 2024-10-28 | 20.88 | 20.08 | -0.38 | -1.86% | 19.63 | 20.88 | 4251654 | 853540 | 5.61% |
| 2024-10-25 | 18.60 | 20.46 | 1.86 | 10.00% | 18.59 | 20.46 | 4809354 | 963619 | 6.35% |
| 2024-10-24 | 19.70 | 18.60 | -0.98 | -5.01% | 18.54 | 19.73 | 2822279 | 536061 | 3.72% |
| 2024-10-23 | 18.38 | 19.58 | 1.20 | 6.53% | 17.94 | 20.22 | 4956261 | 951722 | 6.54% |
| 2024-10-22 | 17.30 | 18.38 | 0.87 | 4.97% | 16.91 | 18.78 | 3415573 | 608308 | 4.51% |
| 2024-10-21 | 16.58 | 17.51 | 1.06 | 6.44% | 16.58 | 18.00 | 2982512 | 517306 | 3.94% |
| 2024-10-18 | 15.55 | 16.45 | 0.84 | 5.38% | 15.45 | 16.54 | 1816296 | 290055 | 2.40% |
| 2024-10-17 | 15.95 | 15.61 | -0.32 | -2.01% | 15.59 | 16.10 | 1082216 | 171479 | 1.43% |
| 2024-10-16 | 16.05 | 15.93 | -0.37 | -2.27% | 15.81 | 16.20 | 1122728 | 179407 | 1.48% |
| 2024-10-15 | 16.48 | 16.30 | -0.45 | -2.69% | 16.30 | 16.79 | 1187263 | 196302 | 1.57% |
| 2024-10-14 | 16.35 | 16.75 | 0.55 | 3.40% | 16.13 | 16.92 | 1698002 | 280882 | 2.24% |
| 2024-10-11 | 16.70 | 16.20 | -0.75 | -4.42% | 15.99 | 16.82 | 1605255 | 262475 | 2.12% |
| 2024-10-10 | 17.03 | 16.95 | -0.40 | -2.31% | 16.58 | 17.68 | 2025098 | 346841 | 2.67% |
| 2024-10-09 | 18.60 | 17.35 | -1.93 | -10.01% | 17.35 | 18.60 | 3333855 | 595869 | 4.40% |
| 2024-10-08 | 19.32 | 19.28 | 1.72 | 9.79% | 18.01 | 19.32 | 4912179 | 931505 | 6.48% |
| 2024-09-30 | 16.90 | 17.56 | 1.60 | 10.03% | 16.51 | 17.56 | 3959534 | 681784 | 5.23% |
| 2024-09-27 | 14.80 | 15.96 | 1.40 | 9.62% | 14.79 | 16.00 | 2011263 | 311295 | 2.65% |
| 2024-09-26 | 13.67 | 14.56 | 0.82 | 5.97% | 13.65 | 14.57 | 1785396 | 252885 | 2.36% |
| 2024-09-25 | 13.80 | 13.74 | 0.15 | 1.10% | 13.71 | 14.10 | 1739525 | 241891 | 2.30% |
| 2024-09-24 | 12.98 | 13.59 | 0.86 | 6.76% | 12.85 | 13.60 | 2308343 | 306787 | 3.05% |
| 2024-09-23 | 12.77 | 12.73 | -0.07 | -0.55% | 12.71 | 12.87 | 558584 | 71238 | 0.74% |
| 2024-09-20 | 13.29 | 12.80 | -0.52 | -3.90% | 12.71 | 13.29 | 1339026 | 172383 | 1.77% |
| 2024-09-19 | 13.04 | 13.32 | 0.36 | 2.78% | 12.85 | 13.51 | 849573 | 112678 | 1.12% |
| 2024-09-18 | 13.13 | 12.96 | -0.18 | -1.37% | 12.87 | 13.19 | 558842 | 72453 | 0.74% |
| 2024-09-13 | 13.43 | 13.14 | -0.29 | -2.16% | 13.14 | 13.56 | 528441 | 70257 | 0.70% |
| 2024-09-12 | 13.33 | 13.43 | 0.07 | 0.52% | 13.29 | 13.92 | 1084668 | 148300 | 1.43% |
| 2024-09-11 | 13.03 | 13.36 | 0.23 | 1.75% | 13.03 | 13.45 | 742788 | 98643 | 0.98% |
| 2024-09-10 | 13.30 | 13.13 | -0.18 | -1.35% | 13.03 | 13.37 | 576793 | 75905 | 0.76% |
| 2024-09-09 | 13.44 | 13.31 | -0.22 | -1.63% | 13.25 | 13.59 | 560562 | 75007 | 0.74% |
| 2024-09-06 | 13.76 | 13.53 | -0.23 | -1.67% | 13.48 | 13.76 | 450701 | 61188 | 0.59% |
| 2024-09-05 | 13.66 | 13.76 | 0.09 | 0.66% | 13.66 | 14.04 | 912878 | 126661 | 1.20% |
| 2024-09-04 | 13.46 | 13.67 | 0.16 | 1.18% | 13.44 | 13.90 | 968834 | 132825 | 1.28% |
| 2024-09-03 | 13.19 | 13.51 | 0.32 | 2.43% | 13.10 | 13.62 | 838967 | 112857 | 1.11% |
| 2024-09-02 | 13.66 | 13.19 | -0.62 | -4.49% | 13.19 | 13.86 | 1031474 | 138660 | 1.36% |
| 2024-08-30 | 13.42 | 13.81 | 0.25 | 1.84% | 13.36 | 14.03 | 1473592 | 202448 | 1.94% |
| 2024-08-29 | 13.10 | 13.56 | 0.42 | 3.20% | 13.05 | 13.76 | 1252032 | 168102 | 1.65% |
| 2024-08-28 | 13.00 | 13.14 | -0.09 | -0.68% | 12.80 | 13.33 | 880040 | 114457 | 1.16% |
| 2024-08-27 | 13.02 | 13.23 | 0.24 | 1.85% | 12.70 | 13.56 | 1182387 | 156006 | 1.56% |
| 2024-08-26 | 12.92 | 12.99 | 0.09 | 0.70% | 12.91 | 13.23 | 529780 | 69139 | 0.70% |
| 2024-08-23 | 12.86 | 12.90 | 0.02 | 0.16% | 12.79 | 13.01 | 380219 | 49088 | 0.50% |
| 2024-08-22 | 13.25 | 12.88 | -0.34 | -2.57% | 12.84 | 13.32 | 628548 | 81611 | 0.83% |
| 2024-08-21 | 13.25 | 13.22 | -0.08 | -0.60% | 13.21 | 13.41 | 408566 | 54333 | 0.54% |
| 2024-08-20 | 13.55 | 13.30 | -0.18 | -1.34% | 13.25 | 13.58 | 497856 | 66663 | 0.66% |
| 2024-08-19 | 13.71 | 13.48 | -0.24 | -1.75% | 13.47 | 13.71 | 543377 | 73599 | 0.72% |
| 2024-08-16 | 14.06 | 13.72 | -0.35 | -2.49% | 13.70 | 14.10 | 686269 | 94953 | 0.91% |
| 2024-08-15 | 13.75 | 14.07 | 0.25 | 1.81% | 13.65 | 14.24 | 872144 | 121978 | 1.15% |