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 | 18.10 | 18.72 | 0.55 | 3.03% | 18.00 | 19.26 | 1062872 | 198255 | 2.72% |
| 2024-11-20 | 18.11 | 18.17 | -0.16 | -0.87% | 17.95 | 18.33 | 662949 | 120089 | 1.70% |
| 2024-11-19 | 18.32 | 18.33 | 0.14 | 0.77% | 17.80 | 18.45 | 818845 | 148386 | 2.10% |
| 2024-11-18 | 19.32 | 18.19 | -1.60 | -8.08% | 17.99 | 19.57 | 1443886 | 270194 | 3.70% |
| 2024-11-15 | 19.05 | 19.79 | 0.74 | 3.88% | 18.90 | 20.30 | 2151640 | 419609 | 5.51% |
| 2024-11-14 | 18.40 | 19.05 | 0.60 | 3.25% | 18.36 | 19.80 | 1439466 | 275997 | 3.68% |
| 2024-11-13 | 18.28 | 18.45 | 0.01 | 0.05% | 18.16 | 18.60 | 457880 | 84130 | 1.17% |
| 2024-11-12 | 18.88 | 18.44 | -0.44 | -2.33% | 18.24 | 19.03 | 595218 | 110997 | 1.52% |
| 2024-11-11 | 18.65 | 18.88 | 0.03 | 0.16% | 18.40 | 18.91 | 661592 | 123453 | 1.69% |
| 2024-11-08 | 20.00 | 18.85 | -0.59 | -3.03% | 18.79 | 20.04 | 1059566 | 203495 | 2.71% |
| 2024-11-07 | 18.01 | 19.44 | 1.20 | 6.58% | 17.92 | 19.61 | 1346527 | 253609 | 3.45% |
| 2024-11-06 | 18.39 | 18.24 | -0.04 | -0.22% | 18.07 | 18.87 | 1023922 | 188920 | 2.62% |
| 2024-11-05 | 17.60 | 18.28 | 0.71 | 4.04% | 17.36 | 18.39 | 954126 | 172485 | 2.44% |
| 2024-11-04 | 17.17 | 17.57 | 0.43 | 2.51% | 17.14 | 17.58 | 485698 | 84554 | 1.24% |
| 2024-11-01 | 17.35 | 17.14 | -0.19 | -1.10% | 17.10 | 17.53 | 548978 | 95165 | 1.41% |
| 2024-10-31 | 17.16 | 17.33 | 0.14 | 0.81% | 17.05 | 17.67 | 680596 | 118581 | 1.74% |
| 2024-10-30 | 17.26 | 17.19 | -0.07 | -0.41% | 17.01 | 17.39 | 362564 | 62350 | 0.93% |
| 2024-10-29 | 17.61 | 17.26 | -0.29 | -1.65% | 17.25 | 17.84 | 490665 | 85932 | 1.26% |
| 2024-10-28 | 17.44 | 17.55 | 0.06 | 0.34% | 17.39 | 17.61 | 365547 | 63949 | 0.94% |
| 2024-10-25 | 17.38 | 17.49 | 0.14 | 0.81% | 17.34 | 17.74 | 458771 | 80310 | 1.17% |
| 2024-10-24 | 17.30 | 17.35 | -0.05 | -0.29% | 17.21 | 17.50 | 366716 | 63657 | 0.94% |
| 2024-10-23 | 17.56 | 17.40 | -0.12 | -0.68% | 17.36 | 17.76 | 585409 | 102616 | 1.50% |
| 2024-10-22 | 17.48 | 17.52 | 0.08 | 0.46% | 17.36 | 17.65 | 436879 | 76343 | 1.12% |
| 2024-10-21 | 17.60 | 17.44 | -0.28 | -1.58% | 17.25 | 17.64 | 635515 | 110893 | 1.63% |
| 2024-10-18 | 16.90 | 17.72 | 0.82 | 4.85% | 16.85 | 18.40 | 1083288 | 190666 | 2.77% |
| 2024-10-17 | 17.20 | 16.90 | -0.24 | -1.40% | 16.88 | 17.45 | 404007 | 69328 | 1.03% |
| 2024-10-16 | 17.00 | 17.14 | -0.06 | -0.35% | 16.90 | 17.49 | 480692 | 82579 | 1.23% |
| 2024-10-15 | 17.66 | 17.20 | -0.65 | -3.64% | 17.18 | 17.84 | 568144 | 99740 | 1.45% |
| 2024-10-14 | 18.09 | 17.85 | -0.22 | -1.22% | 17.21 | 18.18 | 854139 | 150628 | 2.19% |
| 2024-10-11 | 17.92 | 18.07 | -0.01 | -0.06% | 17.88 | 18.59 | 873669 | 158929 | 2.24% |
| 2024-10-10 | 19.10 | 18.08 | -0.98 | -5.14% | 17.76 | 19.49 | 1281144 | 234211 | 3.28% |
| 2024-10-09 | 21.00 | 19.06 | -2.12 | -10.01% | 19.06 | 21.42 | 1976398 | 399132 | 5.06% |
| 2024-10-08 | 21.18 | 21.18 | 1.93 | 10.03% | 20.10 | 21.18 | 1415805 | 296741 | 3.62% |
| 2024-09-30 | 19.19 | 19.25 | 1.75 | 10.00% | 18.02 | 19.25 | 1734430 | 328692 | 4.44% |
| 2024-09-27 | 16.85 | 17.50 | 1.21 | 7.43% | 16.37 | 17.50 | 803507 | 135933 | 2.06% |
| 2024-09-26 | 15.49 | 16.29 | 0.68 | 4.36% | 15.47 | 16.31 | 677755 | 108220 | 1.73% |
| 2024-09-25 | 15.57 | 15.61 | 0.28 | 1.83% | 15.53 | 16.02 | 648486 | 102260 | 1.66% |
| 2024-09-24 | 14.86 | 15.33 | 0.69 | 4.71% | 14.57 | 15.40 | 520760 | 78683 | 1.33% |
| 2024-09-23 | 14.60 | 14.64 | -0.02 | -0.14% | 14.55 | 14.72 | 109316 | 16004 | 0.28% |
| 2024-09-20 | 14.50 | 14.66 | 0.16 | 1.10% | 14.46 | 14.83 | 208557 | 30522 | 0.53% |
| 2024-09-19 | 14.30 | 14.50 | 0.30 | 2.11% | 14.21 | 14.72 | 227002 | 32957 | 0.58% |
| 2024-09-18 | 14.13 | 14.20 | 0.06 | 0.42% | 14.05 | 14.27 | 78922 | 11162 | 0.20% |
| 2024-09-13 | 14.18 | 14.14 | -0.04 | -0.28% | 14.14 | 14.34 | 74616 | 10617 | 0.19% |
| 2024-09-12 | 14.31 | 14.18 | -0.12 | -0.84% | 14.18 | 14.35 | 70365 | 10029 | 0.18% |
| 2024-09-11 | 14.34 | 14.30 | -0.04 | -0.28% | 14.22 | 14.41 | 70738 | 10119 | 0.18% |
| 2024-09-10 | 14.47 | 14.34 | -0.10 | -0.69% | 14.14 | 14.49 | 114541 | 16375 | 0.29% |
| 2024-09-09 | 14.40 | 14.44 | -0.10 | -0.69% | 14.35 | 14.61 | 124774 | 18045 | 0.32% |
| 2024-09-06 | 14.88 | 14.54 | 0.01 | 0.07% | 14.52 | 14.95 | 244648 | 36002 | 0.63% |
| 2024-09-05 | 14.44 | 14.53 | 0.09 | 0.62% | 14.43 | 14.56 | 71788 | 10411 | 0.18% |
| 2024-09-04 | 14.46 | 14.44 | -0.06 | -0.41% | 14.42 | 14.61 | 89794 | 13020 | 0.23% |
| 2024-09-03 | 14.51 | 14.50 | 0.03 | 0.21% | 14.37 | 14.62 | 117986 | 17092 | 0.30% |
| 2024-09-02 | 14.51 | 14.47 | -0.22 | -1.50% | 14.46 | 14.68 | 127196 | 18489 | 0.33% |
| 2024-08-30 | 14.35 | 14.69 | 0.37 | 2.58% | 14.30 | 14.83 | 228511 | 33590 | 0.58% |
| 2024-08-29 | 14.33 | 14.32 | -0.01 | -0.07% | 14.27 | 14.49 | 101287 | 14573 | 0.26% |
| 2024-08-28 | 14.35 | 14.33 | -0.02 | -0.14% | 14.21 | 14.41 | 65087 | 9315 | 0.17% |
| 2024-08-27 | 14.49 | 14.35 | -0.14 | -0.97% | 14.27 | 14.49 | 79782 | 11429 | 0.20% |
| 2024-08-26 | 14.49 | 14.49 | -0.01 | -0.07% | 14.39 | 14.58 | 75618 | 10946 | 0.19% |
| 2024-08-23 | 14.34 | 14.50 | 0.20 | 1.40% | 14.30 | 14.57 | 114419 | 16523 | 0.29% |
| 2024-08-22 | 14.58 | 14.30 | -0.25 | -1.72% | 14.24 | 14.69 | 166011 | 23917 | 0.42% |
| 2024-08-21 | 14.60 | 14.55 | -0.05 | -0.34% | 14.55 | 14.72 | 89875 | 13142 | 0.23% |
| 2024-08-20 | 14.83 | 14.60 | -0.24 | -1.62% | 14.58 | 14.86 | 131304 | 19254 | 0.34% |
| 2024-08-19 | 14.81 | 14.84 | -0.02 | -0.13% | 14.79 | 14.94 | 88119 | 13099 | 0.23% |
| 2024-08-16 | 14.85 | 14.86 | -0.05 | -0.34% | 14.77 | 14.92 | 105995 | 15737 | 0.27% |
| 2024-08-15 | 14.75 | 14.91 | 0.14 | 0.95% | 14.71 | 15.02 | 158078 | 23560 | 0.40% |
| 2024-08-14 | 14.87 | 14.77 | -0.12 | -0.81% | 14.74 | 14.94 | 105495 | 15638 | 0.27% |
| 2024-08-13 | 14.76 | 14.89 | 0.15 | 1.02% | 14.63 | 14.90 | 110276 | 16283 | 0.28% |