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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 20.00 | 19.14 | -0.84 | -4.20% | 19.10 | 20.09 | 57826 | 11356 | 1.83% |
| 2024-11-21 | 19.97 | 19.98 | 0.02 | 0.10% | 19.79 | 20.42 | 53880 | 10829 | 1.71% |
| 2024-11-20 | 19.56 | 19.96 | 0.20 | 1.01% | 19.56 | 20.15 | 60314 | 12005 | 1.91% |
| 2024-11-19 | 19.26 | 19.76 | 0.77 | 4.05% | 19.10 | 19.79 | 65989 | 12810 | 2.09% |
| 2024-11-18 | 19.78 | 18.99 | -0.76 | -3.85% | 18.90 | 19.91 | 69747 | 13429 | 2.21% |
| 2024-11-15 | 20.04 | 19.75 | -0.15 | -0.75% | 19.72 | 20.64 | 82972 | 16777 | 2.63% |
| 2024-11-14 | 20.27 | 19.90 | -0.50 | -2.45% | 19.88 | 20.52 | 63173 | 12658 | 2.00% |
| 2024-11-13 | 20.57 | 20.40 | -0.28 | -1.35% | 19.90 | 20.96 | 86444 | 17555 | 2.74% |
| 2024-11-12 | 21.20 | 20.68 | -0.18 | -0.86% | 20.52 | 21.67 | 108622 | 22844 | 3.44% |
| 2024-11-11 | 21.12 | 20.86 | -0.53 | -2.48% | 20.45 | 21.39 | 130364 | 26950 | 4.13% |
| 2024-11-08 | 22.00 | 21.39 | -0.60 | -2.73% | 21.32 | 22.41 | 146161 | 31884 | 4.63% |
| 2024-11-07 | 21.10 | 21.99 | 0.90 | 4.27% | 20.87 | 22.39 | 162108 | 35312 | 5.13% |
| 2024-11-06 | 20.05 | 21.09 | 0.81 | 3.99% | 19.90 | 22.20 | 247493 | 52313 | 7.83% |
| 2024-11-05 | 19.31 | 20.28 | 0.97 | 5.02% | 19.17 | 20.70 | 144121 | 29186 | 4.56% |
| 2024-11-04 | 18.80 | 19.31 | 0.08 | 0.42% | 18.72 | 19.39 | 71639 | 13698 | 2.27% |
| 2024-11-01 | 20.02 | 19.23 | -1.15 | -5.64% | 19.06 | 20.35 | 127616 | 24859 | 4.04% |
| 2024-10-31 | 19.73 | 20.38 | 0.59 | 2.98% | 19.61 | 21.11 | 175139 | 35836 | 5.54% |
| 2024-10-30 | 19.23 | 19.79 | 0.66 | 3.45% | 18.97 | 20.04 | 140268 | 27547 | 4.44% |
| 2024-10-29 | 19.54 | 19.13 | -0.55 | -2.79% | 18.95 | 20.57 | 158960 | 31249 | 5.03% |
| 2024-10-28 | 19.27 | 19.68 | 0.41 | 2.13% | 19.20 | 19.88 | 113827 | 22304 | 3.60% |
| 2024-10-25 | 18.46 | 19.27 | 0.77 | 4.16% | 18.46 | 19.37 | 118042 | 22452 | 3.74% |
| 2024-10-24 | 18.25 | 18.50 | 0.04 | 0.22% | 18.15 | 18.77 | 88172 | 16336 | 2.79% |
| 2024-10-23 | 18.23 | 18.46 | 0.32 | 1.76% | 18.06 | 18.77 | 126224 | 23223 | 3.99% |
| 2024-10-22 | 17.03 | 18.14 | 1.01 | 5.90% | 16.92 | 18.53 | 150158 | 26841 | 4.75% |
| 2024-10-21 | 17.23 | 17.13 | -0.13 | -0.75% | 17.03 | 17.35 | 75545 | 12968 | 2.39% |
| 2024-10-18 | 17.06 | 17.26 | 0.16 | 0.94% | 16.86 | 17.42 | 71900 | 12342 | 2.28% |
| 2024-10-17 | 17.03 | 17.10 | 0.10 | 0.59% | 16.94 | 17.25 | 59363 | 10128 | 1.88% |
| 2024-10-16 | 17.08 | 17.00 | -0.22 | -1.28% | 16.88 | 17.30 | 51485 | 8768 | 1.63% |
| 2024-10-15 | 17.15 | 17.22 | -0.02 | -0.12% | 16.95 | 17.54 | 69608 | 11984 | 2.20% |
| 2024-10-14 | 17.39 | 17.24 | -0.01 | -0.06% | 16.82 | 17.39 | 75014 | 12840 | 2.37% |
| 2024-10-11 | 17.04 | 17.25 | 0.18 | 1.05% | 16.79 | 17.67 | 96839 | 16684 | 3.06% |
| 2024-10-10 | 16.61 | 17.07 | 0.57 | 3.45% | 16.61 | 17.38 | 103393 | 17671 | 3.27% |
| 2024-10-09 | 17.88 | 16.50 | -1.79 | -9.79% | 16.49 | 17.88 | 139280 | 23951 | 4.41% |
| 2024-10-08 | 19.50 | 18.29 | 0.06 | 0.33% | 17.59 | 19.86 | 243894 | 45541 | 7.72% |
| 2024-09-30 | 17.70 | 18.23 | 1.23 | 7.24% | 17.20 | 18.46 | 204234 | 36396 | 6.46% |
| 2024-09-27 | 16.63 | 17.00 | 0.50 | 3.03% | 16.42 | 17.15 | 78576 | 13166 | 2.49% |
| 2024-09-26 | 15.77 | 16.50 | 0.80 | 5.10% | 15.62 | 16.55 | 103607 | 16811 | 3.28% |
| 2024-09-25 | 15.71 | 15.70 | 0.11 | 0.71% | 15.60 | 16.22 | 84889 | 13526 | 2.69% |
| 2024-09-24 | 15.20 | 15.59 | 0.39 | 2.57% | 15.06 | 15.63 | 55423 | 8535 | 1.75% |
| 2024-09-23 | 15.29 | 15.20 | -0.09 | -0.59% | 15.15 | 15.43 | 29127 | 4445 | 0.92% |
| 2024-09-20 | 15.26 | 15.29 | 0.14 | 0.92% | 15.10 | 15.58 | 33582 | 5143 | 1.06% |
| 2024-09-19 | 15.03 | 15.15 | 0.18 | 1.20% | 14.71 | 15.44 | 41856 | 6329 | 1.32% |
| 2024-09-18 | 15.50 | 14.97 | -0.72 | -4.59% | 14.87 | 15.80 | 54841 | 8319 | 1.74% |
| 2024-09-13 | 15.50 | 15.69 | 0.12 | 0.77% | 15.19 | 15.99 | 80464 | 12583 | 2.55% |
| 2024-09-12 | 14.92 | 15.57 | 0.65 | 4.36% | 14.92 | 15.84 | 75568 | 11739 | 2.39% |
| 2024-09-11 | 14.87 | 14.92 | -0.09 | -0.60% | 14.82 | 15.17 | 27748 | 4153 | 0.88% |
| 2024-09-10 | 14.86 | 15.01 | 0.22 | 1.49% | 14.74 | 15.11 | 40429 | 6036 | 1.28% |
| 2024-09-09 | 14.57 | 14.79 | 0.05 | 0.34% | 14.31 | 15.19 | 40206 | 5932 | 1.27% |
| 2024-09-06 | 14.90 | 14.74 | 0.11 | 0.75% | 14.73 | 15.26 | 55029 | 8250 | 1.74% |
| 2024-09-05 | 14.28 | 14.63 | 0.29 | 2.02% | 14.20 | 14.79 | 39964 | 5826 | 1.26% |
| 2024-09-04 | 14.79 | 14.34 | -0.76 | -5.03% | 14.19 | 14.88 | 85469 | 12329 | 2.70% |
| 2024-09-03 | 15.45 | 15.10 | -0.28 | -1.82% | 15.06 | 15.82 | 49456 | 7639 | 1.57% |
| 2024-09-02 | 15.49 | 15.38 | -0.19 | -1.22% | 15.36 | 15.65 | 26522 | 4101 | 0.84% |
| 2024-08-30 | 15.09 | 15.57 | 0.40 | 2.64% | 15.06 | 15.72 | 47922 | 7418 | 1.52% |
| 2024-08-29 | 15.04 | 15.17 | -0.09 | -0.59% | 14.81 | 15.19 | 39923 | 5977 | 1.26% |
| 2024-08-28 | 15.70 | 15.26 | 0.23 | 1.53% | 15.20 | 15.96 | 52727 | 8194 | 1.67% |
| 2024-08-27 | 15.10 | 15.03 | -0.14 | -0.92% | 14.98 | 15.16 | 18524 | 2786 | 0.59% |
| 2024-08-26 | 15.38 | 15.17 | -0.19 | -1.24% | 15.16 | 15.47 | 23525 | 3592 | 0.74% |
| 2024-08-23 | 15.50 | 15.36 | -0.19 | -1.22% | 15.26 | 15.68 | 27700 | 4266 | 0.88% |
| 2024-08-22 | 16.00 | 15.55 | -0.50 | -3.12% | 15.52 | 16.01 | 37626 | 5911 | 1.19% |
| 2024-08-21 | 15.80 | 16.05 | 0.14 | 0.88% | 15.71 | 16.24 | 30057 | 4803 | 0.95% |
| 2024-08-20 | 16.03 | 15.91 | -0.15 | -0.93% | 15.86 | 16.30 | 36790 | 5897 | 1.16% |
| 2024-08-19 | 16.00 | 16.06 | -0.01 | -0.06% | 15.99 | 16.24 | 24307 | 3917 | 0.77% |
| 2024-08-16 | 16.40 | 16.07 | -0.37 | -2.25% | 16.07 | 16.54 | 36661 | 5945 | 1.16% |
| 2024-08-15 | 16.03 | 16.44 | 0.26 | 1.61% | 15.92 | 16.44 | 38886 | 6333 | 1.23% |