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 | 18.05 | 18.01 | -0.04 | -0.22% | 17.76 | 18.13 | 35161 | 6310 | 0.93% |
| 2024-11-20 | 17.95 | 18.05 | -0.03 | -0.17% | 17.88 | 18.18 | 34685 | 6253 | 0.92% |
| 2024-11-19 | 18.00 | 18.08 | 0.16 | 0.89% | 17.75 | 18.09 | 31749 | 5699 | 0.84% |
| 2024-11-18 | 18.41 | 17.92 | -0.43 | -2.34% | 17.76 | 18.53 | 64574 | 11727 | 1.70% |
| 2024-11-15 | 18.50 | 18.35 | -0.23 | -1.24% | 18.20 | 18.74 | 50875 | 9368 | 1.34% |
| 2024-11-14 | 19.10 | 18.58 | -0.50 | -2.62% | 18.50 | 19.12 | 45908 | 8626 | 1.21% |
| 2024-11-13 | 19.75 | 19.08 | -0.61 | -3.10% | 18.74 | 19.86 | 92984 | 17754 | 2.45% |
| 2024-11-12 | 19.49 | 19.69 | 0.23 | 1.18% | 19.47 | 20.66 | 111365 | 22277 | 2.94% |
| 2024-11-11 | 20.22 | 19.46 | -0.76 | -3.76% | 18.90 | 20.22 | 109514 | 21184 | 2.89% |
| 2024-11-08 | 21.14 | 20.22 | -0.66 | -3.16% | 20.00 | 21.30 | 80242 | 16534 | 2.12% |
| 2024-11-07 | 19.76 | 20.88 | 1.03 | 5.19% | 19.69 | 21.11 | 116927 | 24282 | 3.09% |
| 2024-11-06 | 19.31 | 19.85 | 0.37 | 1.90% | 18.95 | 20.03 | 86347 | 16837 | 2.28% |
| 2024-11-05 | 19.66 | 19.48 | -0.17 | -0.87% | 18.79 | 19.66 | 121501 | 23215 | 3.21% |
| 2024-11-04 | 19.98 | 19.65 | -0.17 | -0.86% | 19.35 | 20.00 | 51645 | 10101 | 1.36% |
| 2024-11-01 | 20.19 | 19.82 | -0.38 | -1.88% | 19.56 | 20.40 | 57388 | 11469 | 1.51% |
| 2024-10-31 | 19.65 | 20.20 | 0.36 | 1.81% | 19.63 | 20.75 | 52753 | 10652 | 1.39% |
| 2024-10-30 | 20.23 | 19.84 | -0.45 | -2.22% | 19.52 | 20.56 | 48718 | 9708 | 1.29% |
| 2024-10-29 | 20.85 | 20.29 | -0.49 | -2.36% | 20.12 | 20.97 | 56302 | 11546 | 1.49% |
| 2024-10-28 | 20.24 | 20.78 | 0.54 | 2.67% | 20.20 | 21.33 | 127576 | 26683 | 3.37% |
| 2024-10-25 | 19.10 | 20.24 | 1.19 | 6.25% | 19.05 | 20.29 | 103323 | 20508 | 2.73% |
| 2024-10-24 | 19.09 | 19.05 | -0.29 | -1.50% | 18.90 | 19.42 | 41567 | 7926 | 1.10% |
| 2024-10-23 | 19.60 | 19.34 | -0.14 | -0.72% | 19.16 | 20.10 | 138112 | 27138 | 3.64% |
| 2024-10-22 | 18.36 | 19.48 | 0.97 | 5.24% | 18.31 | 19.80 | 135024 | 26187 | 3.56% |
| 2024-10-21 | 17.84 | 18.51 | 0.86 | 4.87% | 17.35 | 18.68 | 115818 | 21073 | 3.06% |
| 2024-10-18 | 17.54 | 17.65 | 0.25 | 1.44% | 17.24 | 17.85 | 64801 | 11367 | 1.71% |
| 2024-10-17 | 18.27 | 17.40 | -0.88 | -4.81% | 17.30 | 18.29 | 70415 | 12466 | 1.86% |
| 2024-10-16 | 17.61 | 18.28 | 0.71 | 4.04% | 17.51 | 18.75 | 105463 | 19229 | 2.78% |
| 2024-10-15 | 17.98 | 17.57 | -0.36 | -2.01% | 17.54 | 18.33 | 67963 | 12184 | 1.79% |
| 2024-10-14 | 17.68 | 17.93 | 0.16 | 0.90% | 17.38 | 18.25 | 118551 | 21088 | 3.13% |
| 2024-10-11 | 17.94 | 17.77 | 0.12 | 0.68% | 17.20 | 18.06 | 54313 | 9561 | 1.43% |
| 2024-10-10 | 17.70 | 17.65 | -0.05 | -0.28% | 17.39 | 18.34 | 53268 | 9515 | 1.41% |
| 2024-10-09 | 19.03 | 17.70 | -1.66 | -8.57% | 17.43 | 19.03 | 103435 | 18695 | 2.73% |
| 2024-10-08 | 20.50 | 19.36 | 0.59 | 3.14% | 18.68 | 20.58 | 150392 | 29451 | 3.97% |
| 2024-09-30 | 18.00 | 18.77 | 1.67 | 9.77% | 17.48 | 18.81 | 116574 | 21298 | 3.08% |
| 2024-09-27 | 16.39 | 17.10 | 0.94 | 5.82% | 16.23 | 17.10 | 59785 | 9964 | 1.58% |
| 2024-09-26 | 14.90 | 16.16 | 1.25 | 8.38% | 14.80 | 16.17 | 73688 | 11510 | 1.94% |
| 2024-09-25 | 15.20 | 14.91 | -0.22 | -1.45% | 14.79 | 15.58 | 70219 | 10686 | 1.85% |
| 2024-09-24 | 14.65 | 15.13 | 0.70 | 4.85% | 14.37 | 15.17 | 73692 | 10930 | 1.94% |
| 2024-09-23 | 14.05 | 14.43 | 0.31 | 2.20% | 14.02 | 14.63 | 38703 | 5568 | 1.02% |
| 2024-09-20 | 13.95 | 14.12 | 0.14 | 1.00% | 13.80 | 14.15 | 35418 | 4936 | 0.93% |
| 2024-09-19 | 13.60 | 13.98 | 0.40 | 2.95% | 13.58 | 14.34 | 69946 | 9813 | 1.85% |
| 2024-09-18 | 13.45 | 13.58 | 0.20 | 1.49% | 13.27 | 13.67 | 25327 | 3408 | 0.67% |
| 2024-09-13 | 13.69 | 13.38 | -0.24 | -1.76% | 13.34 | 13.70 | 35201 | 4734 | 0.93% |
| 2024-09-12 | 13.90 | 13.62 | -0.28 | -2.01% | 13.62 | 14.08 | 24159 | 3331 | 0.64% |
| 2024-09-11 | 13.76 | 13.90 | 0.13 | 0.94% | 13.58 | 14.05 | 36192 | 5029 | 0.95% |
| 2024-09-10 | 13.84 | 13.77 | -0.06 | -0.43% | 13.49 | 13.96 | 31570 | 4309 | 0.83% |
| 2024-09-09 | 14.00 | 13.83 | -0.17 | -1.21% | 13.62 | 14.00 | 53071 | 7330 | 1.40% |
| 2024-09-06 | 14.64 | 14.00 | -0.74 | -5.02% | 13.96 | 14.80 | 84075 | 12002 | 2.22% |
| 2024-09-05 | 14.59 | 14.74 | 0.83 | 5.97% | 13.98 | 15.08 | 116552 | 16872 | 3.08% |
| 2024-09-04 | 13.94 | 13.91 | -0.10 | -0.71% | 13.83 | 14.07 | 24300 | 3385 | 0.64% |
| 2024-09-03 | 13.88 | 14.01 | 0.12 | 0.86% | 13.75 | 14.20 | 32585 | 4566 | 0.86% |
| 2024-09-02 | 14.31 | 13.89 | -0.51 | -3.54% | 13.88 | 14.48 | 38056 | 5326 | 1.00% |
| 2024-08-30 | 14.00 | 14.40 | 0.48 | 3.45% | 13.67 | 14.94 | 68695 | 9926 | 1.81% |
| 2024-08-29 | 13.53 | 13.92 | 0.38 | 2.81% | 13.44 | 14.03 | 38377 | 5304 | 1.01% |
| 2024-08-28 | 14.00 | 13.54 | -0.51 | -3.63% | 13.45 | 14.04 | 41810 | 5703 | 1.10% |
| 2024-08-27 | 14.43 | 14.05 | -0.39 | -2.70% | 13.88 | 14.61 | 49832 | 7018 | 1.31% |
| 2024-08-26 | 14.82 | 14.44 | -0.37 | -2.50% | 14.20 | 14.92 | 37811 | 5458 | 1.00% |
| 2024-08-23 | 14.75 | 14.81 | 0.10 | 0.68% | 14.60 | 14.96 | 20847 | 3081 | 0.55% |
| 2024-08-22 | 14.80 | 14.71 | -0.06 | -0.41% | 14.50 | 14.98 | 26398 | 3884 | 0.70% |
| 2024-08-21 | 14.60 | 14.77 | 0.14 | 0.96% | 14.48 | 14.84 | 20155 | 2947 | 0.53% |
| 2024-08-20 | 14.98 | 14.63 | -0.31 | -2.07% | 14.50 | 14.98 | 23471 | 3436 | 0.62% |
| 2024-08-19 | 15.03 | 14.94 | -0.13 | -0.86% | 14.90 | 15.19 | 15534 | 2331 | 0.41% |
| 2024-08-16 | 15.35 | 15.07 | -0.36 | -2.33% | 15.03 | 15.50 | 15154 | 2300 | 0.40% |
| 2024-08-15 | 15.20 | 15.43 | 0.19 | 1.25% | 14.97 | 15.50 | 34257 | 5234 | 0.90% |
| 2024-08-14 | 15.22 | 15.24 | -0.06 | -0.39% | 15.02 | 15.32 | 21624 | 3280 | 0.57% |
| 2024-08-13 | 15.36 | 15.30 | -0.04 | -0.26% | 14.97 | 15.36 | 19780 | 2997 | 0.52% |