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 | 18.47 | 18.47 | 0.00 | 0.00% | 18.36 | 18.65 | 679414 | 125542 | 0.93% |
| 2024-11-20 | 18.45 | 18.47 | -0.01 | -0.05% | 18.34 | 18.57 | 642906 | 118641 | 0.88% |
| 2024-11-19 | 18.40 | 18.48 | 0.10 | 0.54% | 18.06 | 18.56 | 874250 | 160299 | 1.20% |
| 2024-11-18 | 18.61 | 18.38 | -0.13 | -0.70% | 18.22 | 18.84 | 975758 | 180823 | 1.34% |
| 2024-11-15 | 19.06 | 18.51 | -0.62 | -3.24% | 18.49 | 19.31 | 1172236 | 221272 | 1.61% |
| 2024-11-14 | 19.32 | 19.13 | -0.18 | -0.93% | 19.09 | 19.65 | 1105320 | 214204 | 1.52% |
| 2024-11-13 | 19.26 | 19.31 | -0.11 | -0.57% | 18.95 | 19.49 | 1327473 | 255045 | 1.82% |
| 2024-11-12 | 19.64 | 19.42 | -0.21 | -1.07% | 19.21 | 20.33 | 1729500 | 341334 | 2.37% |
| 2024-11-11 | 19.48 | 19.63 | -0.17 | -0.86% | 19.29 | 19.75 | 1505309 | 294215 | 2.06% |
| 2024-11-08 | 20.92 | 19.80 | -0.68 | -3.32% | 19.78 | 20.98 | 2520421 | 511097 | 3.46% |
| 2024-11-07 | 19.10 | 20.48 | 0.98 | 5.03% | 18.92 | 20.90 | 3225736 | 639647 | 4.42% |
| 2024-11-06 | 19.88 | 19.50 | -0.16 | -0.81% | 19.34 | 20.47 | 2914974 | 579592 | 4.00% |
| 2024-11-05 | 18.62 | 19.66 | 1.19 | 6.44% | 18.38 | 19.69 | 2655138 | 508171 | 3.64% |
| 2024-11-04 | 17.91 | 18.47 | 0.80 | 4.53% | 17.83 | 18.48 | 1708272 | 310853 | 2.34% |
| 2024-11-01 | 17.61 | 17.67 | 0.04 | 0.23% | 17.51 | 18.10 | 1524343 | 270890 | 2.09% |
| 2024-10-31 | 17.14 | 17.63 | 0.22 | 1.26% | 16.89 | 17.99 | 2219111 | 389792 | 3.04% |
| 2024-10-30 | 17.15 | 17.41 | 0.24 | 1.40% | 17.11 | 17.57 | 948002 | 164218 | 1.30% |
| 2024-10-29 | 17.39 | 17.17 | -0.13 | -0.75% | 17.15 | 17.62 | 793841 | 137659 | 1.09% |
| 2024-10-28 | 17.14 | 17.30 | 0.14 | 0.82% | 17.07 | 17.34 | 690680 | 118946 | 0.95% |
| 2024-10-25 | 17.15 | 17.16 | 0.06 | 0.35% | 17.09 | 17.38 | 689777 | 118619 | 0.95% |
| 2024-10-24 | 17.20 | 17.25 | -0.10 | -0.58% | 17.09 | 17.37 | 758056 | 130702 | 1.04% |
| 2024-10-23 | 17.47 | 17.35 | -0.07 | -0.40% | 17.29 | 17.64 | 1036182 | 180988 | 1.42% |
| 2024-10-22 | 17.28 | 17.42 | 0.08 | 0.46% | 17.19 | 17.52 | 900450 | 156273 | 1.23% |
| 2024-10-21 | 17.32 | 17.34 | 0.04 | 0.23% | 16.96 | 17.49 | 1601194 | 276306 | 2.20% |
| 2024-10-18 | 16.53 | 17.30 | 0.73 | 4.41% | 16.33 | 18.15 | 2664800 | 456685 | 3.65% |
| 2024-10-17 | 16.49 | 16.57 | 0.20 | 1.22% | 16.33 | 17.07 | 1574937 | 264355 | 2.16% |
| 2024-10-16 | 16.03 | 16.37 | 0.04 | 0.24% | 16.00 | 16.71 | 1649646 | 270439 | 2.26% |
| 2024-10-15 | 16.79 | 16.33 | -0.64 | -3.77% | 16.27 | 17.04 | 1551195 | 259170 | 2.13% |
| 2024-10-14 | 17.05 | 16.97 | -0.02 | -0.12% | 16.48 | 17.19 | 2030593 | 341766 | 2.78% |
| 2024-10-11 | 17.23 | 16.99 | -0.55 | -3.14% | 16.83 | 17.50 | 2120283 | 363053 | 2.91% |
| 2024-10-10 | 18.20 | 17.54 | -0.30 | -1.68% | 16.86 | 18.38 | 3509832 | 612188 | 4.81% |
| 2024-10-09 | 18.91 | 17.84 | -1.52 | -7.85% | 17.79 | 19.90 | 5803067 | 1087415 | 7.96% |
| 2024-10-08 | 19.36 | 19.36 | 1.76 | 10.00% | 18.90 | 19.36 | 2738777 | 528928 | 3.75% |
| 2024-09-30 | 17.54 | 17.60 | 1.60 | 10.00% | 16.89 | 17.60 | 3752566 | 652398 | 5.14% |
| 2024-09-27 | 15.11 | 16.00 | 1.29 | 8.77% | 14.85 | 16.00 | 1831258 | 281615 | 2.51% |
| 2024-09-26 | 14.08 | 14.71 | 0.63 | 4.47% | 14.01 | 14.73 | 1962398 | 282328 | 2.69% |
| 2024-09-25 | 14.18 | 14.08 | 0.38 | 2.77% | 14.00 | 14.46 | 2124508 | 302918 | 2.91% |
| 2024-09-24 | 13.22 | 13.70 | 0.62 | 4.74% | 13.11 | 13.77 | 1712953 | 231255 | 2.35% |
| 2024-09-23 | 13.06 | 13.08 | 0.08 | 0.62% | 12.96 | 13.16 | 361508 | 47241 | 0.50% |
| 2024-09-20 | 13.04 | 13.00 | -0.02 | -0.15% | 12.94 | 13.06 | 353079 | 45948 | 0.48% |
| 2024-09-19 | 12.89 | 13.02 | 0.22 | 1.72% | 12.79 | 13.22 | 748277 | 97639 | 1.03% |
| 2024-09-18 | 12.77 | 12.80 | -0.01 | -0.08% | 12.71 | 12.90 | 266787 | 34171 | 0.37% |
| 2024-09-13 | 12.90 | 12.81 | -0.07 | -0.54% | 12.80 | 13.00 | 349179 | 45065 | 0.48% |
| 2024-09-12 | 12.90 | 12.88 | -0.05 | -0.39% | 12.82 | 12.97 | 278630 | 35923 | 0.38% |
| 2024-09-11 | 12.81 | 12.93 | 0.10 | 0.78% | 12.76 | 13.00 | 366261 | 47246 | 0.50% |
| 2024-09-10 | 12.88 | 12.83 | 0.03 | 0.23% | 12.67 | 12.88 | 313996 | 40089 | 0.43% |
| 2024-09-09 | 12.78 | 12.80 | -0.05 | -0.39% | 12.73 | 12.95 | 477368 | 61326 | 0.65% |
| 2024-09-06 | 12.89 | 12.85 | 0.25 | 1.98% | 12.75 | 13.05 | 1015708 | 131264 | 1.39% |
| 2024-09-05 | 12.40 | 12.60 | 0.22 | 1.78% | 12.38 | 12.63 | 433308 | 54323 | 0.59% |
| 2024-09-04 | 12.39 | 12.38 | -0.07 | -0.56% | 12.37 | 12.52 | 237823 | 29522 | 0.33% |
| 2024-09-03 | 12.41 | 12.45 | 0.02 | 0.16% | 12.34 | 12.57 | 288425 | 35904 | 0.40% |
| 2024-09-02 | 12.73 | 12.43 | -0.15 | -1.19% | 12.42 | 12.74 | 407658 | 51050 | 0.56% |
| 2024-08-30 | 12.37 | 12.58 | 0.20 | 1.62% | 12.35 | 12.76 | 538663 | 68058 | 0.74% |
| 2024-08-29 | 12.35 | 12.38 | 0.04 | 0.32% | 12.34 | 12.53 | 253798 | 31586 | 0.35% |
| 2024-08-28 | 12.36 | 12.34 | -0.01 | -0.08% | 12.25 | 12.40 | 158873 | 19592 | 0.22% |
| 2024-08-27 | 12.49 | 12.35 | -0.15 | -1.20% | 12.30 | 12.49 | 158018 | 19521 | 0.22% |
| 2024-08-26 | 12.46 | 12.50 | 0.08 | 0.64% | 12.41 | 12.54 | 215400 | 26852 | 0.30% |
| 2024-08-23 | 12.21 | 12.42 | 0.20 | 1.64% | 12.20 | 12.49 | 294210 | 36374 | 0.40% |
| 2024-08-22 | 12.44 | 12.22 | -0.19 | -1.53% | 12.20 | 12.49 | 274808 | 33788 | 0.38% |
| 2024-08-21 | 12.45 | 12.41 | -0.04 | -0.32% | 12.37 | 12.58 | 204771 | 25532 | 0.28% |
| 2024-08-20 | 12.56 | 12.45 | -0.11 | -0.88% | 12.44 | 12.59 | 211059 | 26358 | 0.29% |
| 2024-08-19 | 12.47 | 12.56 | 0.07 | 0.56% | 12.45 | 12.63 | 214926 | 26986 | 0.29% |
| 2024-08-16 | 12.55 | 12.49 | 0.01 | 0.08% | 12.43 | 12.59 | 308862 | 38609 | 0.42% |
| 2024-08-15 | 12.78 | 12.91 | 0.13 | 1.02% | 12.73 | 13.05 | 377677 | 48777 | 0.52% |
| 2024-08-14 | 12.88 | 12.78 | -0.12 | -0.93% | 12.77 | 12.93 | 195778 | 25115 | 0.27% |
| 2024-08-13 | 12.89 | 12.90 | 0.03 | 0.23% | 12.74 | 12.92 | 328610 | 42186 | 0.45% |