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 | 19.28 | 19.19 | -0.09 | -0.47% | 18.90 | 19.67 | 170343 | 32808 | 2.18% |
| 2024-11-20 | 19.25 | 19.28 | 0.03 | 0.16% | 19.02 | 19.43 | 166030 | 31892 | 2.13% |
| 2024-11-19 | 18.71 | 19.25 | 0.89 | 4.85% | 18.68 | 19.28 | 238089 | 45237 | 3.05% |
| 2024-11-18 | 18.90 | 18.36 | -0.72 | -3.77% | 18.20 | 19.08 | 285056 | 53000 | 3.65% |
| 2024-11-15 | 20.05 | 19.08 | -0.77 | -3.88% | 19.00 | 20.28 | 325662 | 64153 | 4.17% |
| 2024-11-14 | 19.98 | 19.85 | -0.33 | -1.64% | 19.78 | 20.50 | 293424 | 58968 | 3.76% |
| 2024-11-13 | 19.29 | 20.18 | 0.94 | 4.89% | 19.24 | 20.85 | 496712 | 99395 | 6.37% |
| 2024-11-12 | 19.40 | 19.24 | 0.00 | 0.00% | 19.00 | 19.68 | 226597 | 43638 | 2.90% |
| 2024-11-11 | 18.63 | 19.24 | 0.41 | 2.18% | 18.63 | 19.32 | 288653 | 54962 | 3.70% |
| 2024-11-08 | 19.02 | 18.83 | -0.19 | -1.00% | 18.66 | 19.23 | 249521 | 47218 | 3.20% |
| 2024-11-07 | 18.80 | 19.02 | -0.36 | -1.86% | 18.58 | 19.05 | 348350 | 65434 | 4.46% |
| 2024-11-06 | 19.55 | 19.38 | -0.16 | -0.82% | 19.25 | 20.15 | 314805 | 61856 | 4.03% |
| 2024-11-05 | 19.46 | 19.54 | 0.06 | 0.31% | 19.15 | 19.65 | 275435 | 53606 | 3.53% |
| 2024-11-04 | 19.25 | 19.48 | 0.32 | 1.67% | 19.19 | 19.63 | 238641 | 46302 | 3.06% |
| 2024-11-01 | 19.42 | 19.16 | -0.55 | -2.79% | 19.07 | 19.80 | 301156 | 58491 | 3.86% |
| 2024-10-31 | 19.50 | 19.71 | 0.59 | 3.09% | 18.97 | 20.13 | 397496 | 78121 | 5.09% |
| 2024-10-30 | 18.68 | 19.12 | 0.44 | 2.36% | 18.53 | 19.49 | 307009 | 58637 | 3.93% |
| 2024-10-29 | 19.35 | 18.68 | -0.64 | -3.31% | 18.62 | 19.78 | 429390 | 82413 | 5.50% |
| 2024-10-28 | 19.50 | 19.32 | -0.11 | -0.57% | 18.67 | 19.53 | 463106 | 88528 | 5.94% |
| 2024-10-25 | 18.47 | 19.43 | 1.77 | 10.02% | 18.39 | 19.43 | 631196 | 120734 | 8.09% |
| 2024-10-24 | 17.85 | 17.66 | -0.30 | -1.67% | 17.51 | 17.96 | 161101 | 28425 | 2.06% |
| 2024-10-23 | 17.67 | 17.96 | 0.16 | 0.90% | 17.67 | 18.32 | 265560 | 47667 | 3.40% |
| 2024-10-22 | 17.38 | 17.80 | 0.49 | 2.83% | 17.11 | 18.08 | 276628 | 48586 | 3.55% |
| 2024-10-21 | 17.25 | 17.31 | 0.30 | 1.76% | 17.08 | 17.77 | 294227 | 51149 | 3.77% |
| 2024-10-18 | 16.30 | 17.01 | 0.66 | 4.04% | 16.23 | 17.40 | 313993 | 53149 | 4.02% |
| 2024-10-17 | 16.58 | 16.35 | 0.00 | 0.00% | 16.33 | 16.71 | 165855 | 27406 | 2.13% |
| 2024-10-16 | 16.00 | 16.35 | 0.04 | 0.25% | 15.90 | 16.52 | 129985 | 21113 | 1.67% |
| 2024-10-15 | 16.61 | 16.31 | -0.40 | -2.39% | 16.30 | 17.05 | 210414 | 35096 | 2.70% |
| 2024-10-14 | 16.15 | 16.71 | 0.65 | 4.05% | 15.83 | 16.84 | 204655 | 33521 | 2.62% |
| 2024-10-11 | 16.66 | 16.06 | -0.74 | -4.40% | 15.85 | 16.88 | 222109 | 35972 | 2.85% |
| 2024-10-10 | 17.10 | 16.80 | -0.08 | -0.47% | 16.71 | 17.53 | 216589 | 37128 | 2.78% |
| 2024-10-09 | 17.97 | 16.88 | -1.64 | -8.86% | 16.68 | 17.98 | 365950 | 63345 | 4.69% |
| 2024-10-08 | 19.12 | 18.52 | 1.14 | 6.56% | 17.41 | 19.12 | 462994 | 85316 | 5.93% |
| 2024-09-30 | 16.73 | 17.38 | 1.48 | 9.31% | 16.40 | 17.48 | 412539 | 70270 | 5.29% |
| 2024-09-27 | 15.22 | 15.90 | 0.92 | 6.14% | 15.15 | 15.90 | 221554 | 34527 | 2.84% |
| 2024-09-26 | 14.33 | 14.98 | 0.65 | 4.54% | 14.33 | 15.00 | 205992 | 30174 | 2.64% |
| 2024-09-25 | 14.52 | 14.33 | 0.00 | 0.00% | 14.31 | 14.75 | 234479 | 34056 | 3.01% |
| 2024-09-24 | 13.64 | 14.33 | 0.78 | 5.76% | 13.49 | 14.33 | 229011 | 32023 | 2.94% |
| 2024-09-23 | 13.71 | 13.55 | -0.19 | -1.38% | 13.53 | 13.95 | 99873 | 13690 | 1.28% |
| 2024-09-20 | 13.92 | 13.74 | -0.18 | -1.29% | 13.60 | 13.93 | 84843 | 11653 | 1.09% |
| 2024-09-19 | 13.73 | 13.92 | 0.29 | 2.13% | 13.50 | 14.15 | 150019 | 20840 | 1.92% |
| 2024-09-18 | 13.50 | 13.63 | 0.09 | 0.66% | 13.28 | 13.65 | 88941 | 11991 | 1.14% |
| 2024-09-13 | 13.94 | 13.54 | -0.33 | -2.38% | 13.51 | 13.97 | 102582 | 14036 | 1.31% |
| 2024-09-12 | 13.98 | 13.87 | -0.04 | -0.29% | 13.83 | 14.43 | 158418 | 22380 | 2.03% |
| 2024-09-11 | 13.71 | 13.91 | 0.07 | 0.51% | 13.68 | 13.94 | 103281 | 14270 | 1.32% |
| 2024-09-10 | 13.55 | 13.84 | 0.27 | 1.99% | 13.45 | 13.92 | 131371 | 17971 | 1.68% |
| 2024-09-09 | 13.83 | 13.57 | -0.12 | -0.88% | 13.46 | 13.87 | 101387 | 13765 | 1.30% |
| 2024-09-06 | 14.25 | 13.69 | -0.49 | -3.46% | 13.65 | 14.26 | 143523 | 19848 | 1.84% |
| 2024-09-05 | 14.22 | 14.18 | 0.00 | 0.00% | 14.12 | 14.45 | 112119 | 15979 | 1.44% |
| 2024-09-04 | 14.32 | 14.18 | -0.36 | -2.48% | 14.11 | 14.42 | 150168 | 21400 | 1.92% |
| 2024-09-03 | 14.38 | 14.54 | 0.16 | 1.11% | 14.27 | 14.63 | 154253 | 22266 | 1.98% |
| 2024-09-02 | 14.62 | 14.38 | -0.27 | -1.84% | 14.35 | 14.87 | 222678 | 32508 | 2.85% |
| 2024-08-30 | 14.51 | 14.65 | -0.05 | -0.34% | 14.43 | 14.94 | 346272 | 50916 | 4.44% |
| 2024-08-29 | 13.53 | 14.70 | 1.25 | 9.29% | 13.30 | 14.80 | 474784 | 67513 | 6.09% |
| 2024-08-28 | 13.17 | 13.45 | 0.16 | 1.20% | 13.17 | 13.62 | 221503 | 29611 | 2.84% |
| 2024-08-27 | 13.41 | 13.29 | 0.33 | 2.55% | 13.28 | 13.68 | 293175 | 39430 | 3.76% |
| 2024-08-26 | 12.86 | 12.96 | 0.13 | 1.01% | 12.86 | 13.06 | 77797 | 10065 | 1.00% |
| 2024-08-23 | 12.70 | 12.83 | 0.12 | 0.94% | 12.62 | 12.95 | 57256 | 7338 | 0.73% |
| 2024-08-22 | 12.94 | 12.71 | -0.19 | -1.47% | 12.69 | 12.94 | 55840 | 7135 | 0.72% |
| 2024-08-21 | 12.83 | 12.90 | 0.03 | 0.23% | 12.75 | 12.94 | 48704 | 6277 | 0.62% |
| 2024-08-20 | 13.15 | 12.87 | -0.22 | -1.68% | 12.71 | 13.15 | 84438 | 10879 | 1.08% |
| 2024-08-19 | 13.02 | 13.09 | 0.07 | 0.54% | 12.97 | 13.21 | 70925 | 9293 | 0.91% |
| 2024-08-16 | 13.12 | 13.02 | -0.09 | -0.69% | 13.00 | 13.22 | 77787 | 10185 | 1.00% |
| 2024-08-15 | 12.93 | 13.11 | 0.13 | 1.00% | 12.86 | 13.27 | 87609 | 11467 | 1.12% |