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 | 19.11 | 19.24 | 0.12 | 0.63% | 19.05 | 19.49 | 24070 | 4640 | 3.45% |
| 2024-11-20 | 18.85 | 19.12 | 0.26 | 1.38% | 18.62 | 19.25 | 26207 | 4998 | 3.75% |
| 2024-11-19 | 18.30 | 18.86 | 0.57 | 3.12% | 18.18 | 18.86 | 28160 | 5211 | 4.03% |
| 2024-11-18 | 18.91 | 18.29 | -0.61 | -3.23% | 18.10 | 19.19 | 29425 | 5439 | 4.22% |
| 2024-11-15 | 19.53 | 18.90 | -0.75 | -3.82% | 18.90 | 19.73 | 34744 | 6697 | 4.98% |
| 2024-11-14 | 20.59 | 19.65 | -1.14 | -5.48% | 19.65 | 20.59 | 43945 | 8816 | 6.30% |
| 2024-11-13 | 20.39 | 20.79 | 0.31 | 1.51% | 20.28 | 21.19 | 57509 | 11913 | 8.24% |
| 2024-11-12 | 20.39 | 20.48 | -0.22 | -1.06% | 20.20 | 21.34 | 83458 | 17324 | 11.96% |
| 2024-11-11 | 19.70 | 20.70 | 1.35 | 6.98% | 19.48 | 21.29 | 116255 | 23923 | 16.65% |
| 2024-11-08 | 19.06 | 19.35 | 0.29 | 1.52% | 18.91 | 19.35 | 37851 | 7256 | 5.42% |
| 2024-11-07 | 18.80 | 19.06 | 0.02 | 0.11% | 18.75 | 19.14 | 27855 | 5289 | 3.99% |
| 2024-11-06 | 19.03 | 19.04 | 0.02 | 0.11% | 18.86 | 19.28 | 32580 | 6208 | 4.67% |
| 2024-11-05 | 19.03 | 19.02 | -0.03 | -0.16% | 18.76 | 19.06 | 39886 | 7543 | 5.71% |
| 2024-11-04 | 18.00 | 19.05 | 1.03 | 5.72% | 18.00 | 19.08 | 42499 | 7938 | 6.09% |
| 2024-11-01 | 18.55 | 18.02 | -0.53 | -2.86% | 18.02 | 18.85 | 29704 | 5460 | 4.26% |
| 2024-10-31 | 17.92 | 18.55 | 0.47 | 2.60% | 17.90 | 18.55 | 35254 | 6445 | 5.05% |
| 2024-10-30 | 17.80 | 18.08 | 0.23 | 1.29% | 17.76 | 18.58 | 27504 | 5020 | 3.94% |
| 2024-10-29 | 18.31 | 17.85 | -0.46 | -2.51% | 17.82 | 18.32 | 23041 | 4154 | 3.30% |
| 2024-10-28 | 18.30 | 18.31 | -0.08 | -0.44% | 18.12 | 18.35 | 20123 | 3673 | 2.88% |
| 2024-10-25 | 18.19 | 18.39 | 0.24 | 1.32% | 18.06 | 18.44 | 23723 | 4340 | 3.40% |
| 2024-10-24 | 17.85 | 18.15 | 0.15 | 0.83% | 17.80 | 18.18 | 20411 | 3677 | 2.92% |
| 2024-10-23 | 18.12 | 18.00 | -0.16 | -0.88% | 17.95 | 18.33 | 23849 | 4321 | 3.42% |
| 2024-10-22 | 17.99 | 18.16 | 0.15 | 0.83% | 17.74 | 18.19 | 33517 | 6034 | 4.80% |
| 2024-10-21 | 17.60 | 18.01 | 0.53 | 3.03% | 17.48 | 18.40 | 37276 | 6671 | 5.34% |
| 2024-10-18 | 16.98 | 17.48 | 0.52 | 3.07% | 16.93 | 17.70 | 31739 | 5510 | 4.55% |
| 2024-10-17 | 17.32 | 16.96 | -0.29 | -1.68% | 16.95 | 17.39 | 22684 | 3890 | 3.25% |
| 2024-10-16 | 17.07 | 17.25 | 0.26 | 1.53% | 17.07 | 17.60 | 28230 | 4895 | 4.04% |
| 2024-10-15 | 17.26 | 16.99 | -0.35 | -2.02% | 16.98 | 17.50 | 17260 | 2974 | 2.47% |
| 2024-10-14 | 17.16 | 17.34 | 0.33 | 1.94% | 16.85 | 17.39 | 20137 | 3450 | 2.88% |
| 2024-10-11 | 17.43 | 17.01 | -0.52 | -2.97% | 16.85 | 17.60 | 23915 | 4116 | 3.43% |
| 2024-10-10 | 17.79 | 17.53 | -0.24 | -1.35% | 17.35 | 18.17 | 32899 | 5841 | 4.71% |
| 2024-10-09 | 19.00 | 17.77 | -1.62 | -8.35% | 17.73 | 19.03 | 50715 | 9301 | 7.27% |
| 2024-10-08 | 20.05 | 19.39 | 1.16 | 6.36% | 18.52 | 20.05 | 83049 | 16002 | 11.90% |
| 2024-09-30 | 17.90 | 18.23 | 1.39 | 8.25% | 17.18 | 18.44 | 63189 | 11311 | 9.05% |
| 2024-09-27 | 16.23 | 16.84 | 0.79 | 4.92% | 16.23 | 16.88 | 22110 | 3663 | 3.17% |
| 2024-09-26 | 15.59 | 16.05 | 0.45 | 2.88% | 15.50 | 16.05 | 21119 | 3341 | 3.03% |
| 2024-09-25 | 15.59 | 15.60 | 0.02 | 0.13% | 15.59 | 16.01 | 22183 | 3507 | 3.18% |
| 2024-09-24 | 14.90 | 15.58 | 0.71 | 4.77% | 14.90 | 15.60 | 20897 | 3192 | 2.99% |
| 2024-09-23 | 14.98 | 14.87 | -0.18 | -1.20% | 14.84 | 15.10 | 8687 | 1295 | 1.24% |
| 2024-09-20 | 15.23 | 15.05 | -0.15 | -0.99% | 14.96 | 15.28 | 7444 | 1121 | 1.07% |
| 2024-09-19 | 14.94 | 15.20 | 0.31 | 2.08% | 14.83 | 15.32 | 9425 | 1426 | 1.35% |
| 2024-09-18 | 15.16 | 14.89 | -0.02 | -0.13% | 14.61 | 15.20 | 10096 | 1502 | 1.45% |
| 2024-09-13 | 15.42 | 14.91 | -0.45 | -2.93% | 14.89 | 15.45 | 13157 | 1985 | 1.88% |
| 2024-09-12 | 15.46 | 15.36 | -0.10 | -0.65% | 15.35 | 15.67 | 8524 | 1319 | 1.22% |
| 2024-09-11 | 15.61 | 15.46 | -0.18 | -1.15% | 15.37 | 15.69 | 9675 | 1499 | 1.39% |
| 2024-09-10 | 15.75 | 15.64 | -0.09 | -0.57% | 15.40 | 15.80 | 11401 | 1777 | 1.63% |
| 2024-09-09 | 15.75 | 15.73 | -0.12 | -0.76% | 15.61 | 15.94 | 10517 | 1656 | 1.51% |
| 2024-09-06 | 15.90 | 15.85 | -0.08 | -0.50% | 15.72 | 16.09 | 16922 | 2692 | 2.42% |
| 2024-09-05 | 15.55 | 15.93 | 0.32 | 2.05% | 15.55 | 16.11 | 17666 | 2809 | 2.53% |
| 2024-09-04 | 15.42 | 15.61 | 0.03 | 0.19% | 15.40 | 15.75 | 8617 | 1342 | 1.23% |
| 2024-09-03 | 15.39 | 15.58 | 0.20 | 1.30% | 15.35 | 15.80 | 8366 | 1306 | 1.20% |
| 2024-09-02 | 15.76 | 15.38 | -0.38 | -2.41% | 15.38 | 15.92 | 9965 | 1556 | 1.43% |
| 2024-08-30 | 15.36 | 15.76 | 0.41 | 2.67% | 15.36 | 15.95 | 13794 | 2171 | 1.98% |
| 2024-08-29 | 15.00 | 15.35 | 0.29 | 1.93% | 14.91 | 15.45 | 11506 | 1753 | 1.65% |
| 2024-08-28 | 15.40 | 15.06 | -0.24 | -1.57% | 15.04 | 15.46 | 12773 | 1943 | 1.83% |
| 2024-08-27 | 15.60 | 15.30 | -0.41 | -2.61% | 15.20 | 15.78 | 10697 | 1651 | 1.53% |
| 2024-08-26 | 15.47 | 15.71 | 0.12 | 0.77% | 15.47 | 15.92 | 9455 | 1490 | 1.35% |
| 2024-08-23 | 15.91 | 15.59 | -0.30 | -1.89% | 15.49 | 15.96 | 10652 | 1668 | 1.53% |
| 2024-08-22 | 16.48 | 15.89 | -0.44 | -2.69% | 15.88 | 16.50 | 9360 | 1502 | 1.34% |
| 2024-08-21 | 16.27 | 16.33 | 0.08 | 0.49% | 15.98 | 16.52 | 10771 | 1746 | 1.54% |
| 2024-08-20 | 16.68 | 16.25 | -0.46 | -2.75% | 16.18 | 16.75 | 12387 | 2029 | 1.77% |
| 2024-08-19 | 16.83 | 16.71 | -0.10 | -0.59% | 16.62 | 16.99 | 7558 | 1267 | 1.08% |
| 2024-08-16 | 16.85 | 16.81 | -0.04 | -0.24% | 16.77 | 16.95 | 6458 | 1089 | 0.93% |
| 2024-08-15 | 16.79 | 16.85 | 0.06 | 0.36% | 16.64 | 16.96 | 8802 | 1478 | 1.26% |
| 2024-08-14 | 17.00 | 16.79 | -0.31 | -1.81% | 16.79 | 17.17 | 8877 | 1500 | 1.27% |