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 | 18.75 | 18.84 | -0.03 | -0.16% | 18.55 | 19.07 | 94456 | 17740 | 1.50% |
| 2024-11-20 | 18.14 | 18.87 | 0.73 | 4.02% | 18.05 | 19.09 | 186214 | 34913 | 2.95% |
| 2024-11-19 | 17.38 | 18.14 | 0.84 | 4.86% | 17.38 | 18.44 | 163413 | 29413 | 2.59% |
| 2024-11-18 | 17.71 | 17.30 | -0.48 | -2.70% | 17.16 | 17.90 | 119853 | 20973 | 1.90% |
| 2024-11-15 | 18.32 | 17.78 | -0.67 | -3.63% | 17.71 | 18.52 | 132897 | 24092 | 2.11% |
| 2024-11-14 | 19.22 | 18.45 | -0.84 | -4.35% | 18.42 | 19.37 | 144632 | 27299 | 2.29% |
| 2024-11-13 | 19.51 | 19.29 | -0.40 | -2.03% | 18.88 | 19.86 | 170993 | 32885 | 2.71% |
| 2024-11-12 | 19.82 | 19.69 | -0.12 | -0.61% | 19.50 | 20.36 | 257918 | 51584 | 4.09% |
| 2024-11-11 | 19.34 | 19.81 | 0.31 | 1.59% | 19.20 | 19.88 | 230886 | 45206 | 3.66% |
| 2024-11-08 | 20.30 | 19.50 | -0.10 | -0.51% | 19.44 | 20.53 | 326174 | 64937 | 5.17% |
| 2024-11-07 | 18.80 | 19.60 | 0.45 | 2.35% | 18.66 | 19.79 | 280525 | 54409 | 4.45% |
| 2024-11-06 | 18.92 | 19.15 | 0.05 | 0.26% | 18.66 | 19.67 | 317293 | 60802 | 5.03% |
| 2024-11-05 | 18.66 | 19.10 | 0.44 | 2.36% | 18.20 | 19.10 | 351605 | 65830 | 5.58% |
| 2024-11-04 | 17.03 | 18.66 | 1.70 | 10.02% | 17.03 | 18.66 | 131217 | 24072 | 2.08% |
| 2024-11-01 | 17.50 | 16.96 | -0.57 | -3.25% | 16.88 | 17.58 | 142514 | 24465 | 2.26% |
| 2024-10-31 | 17.26 | 17.53 | 0.11 | 0.63% | 17.22 | 17.93 | 171564 | 30176 | 2.72% |
| 2024-10-30 | 17.80 | 17.42 | -0.45 | -2.52% | 17.21 | 17.89 | 171237 | 30004 | 2.72% |
| 2024-10-29 | 18.68 | 17.87 | -0.93 | -4.95% | 17.82 | 19.10 | 247175 | 45261 | 3.92% |
| 2024-10-28 | 18.10 | 18.80 | 0.70 | 3.87% | 17.88 | 18.88 | 284697 | 52740 | 4.52% |
| 2024-10-25 | 17.21 | 18.10 | 0.81 | 4.68% | 17.21 | 18.38 | 304408 | 54548 | 4.83% |
| 2024-10-24 | 17.27 | 17.29 | -0.07 | -0.40% | 17.16 | 17.74 | 184632 | 32197 | 2.93% |
| 2024-10-23 | 17.37 | 17.36 | -0.01 | -0.06% | 17.07 | 17.68 | 205632 | 35635 | 3.26% |
| 2024-10-22 | 17.00 | 17.37 | 0.25 | 1.46% | 16.86 | 17.40 | 176795 | 30414 | 2.80% |
| 2024-10-21 | 16.77 | 17.12 | 0.18 | 1.06% | 16.70 | 17.30 | 206321 | 35188 | 3.27% |
| 2024-10-18 | 16.00 | 16.94 | 0.85 | 5.28% | 15.92 | 17.41 | 242979 | 40435 | 3.85% |
| 2024-10-17 | 16.49 | 16.09 | -0.23 | -1.41% | 16.08 | 16.60 | 123920 | 20255 | 1.97% |
| 2024-10-16 | 16.19 | 16.32 | -0.18 | -1.09% | 16.09 | 16.55 | 133527 | 21747 | 2.12% |
| 2024-10-15 | 16.94 | 16.50 | -0.44 | -2.60% | 16.45 | 17.19 | 186373 | 31429 | 2.96% |
| 2024-10-14 | 16.80 | 16.94 | -0.03 | -0.18% | 16.23 | 17.07 | 227570 | 37976 | 3.61% |
| 2024-10-11 | 17.48 | 16.97 | -0.83 | -4.66% | 16.66 | 17.80 | 223692 | 38062 | 3.55% |
| 2024-10-10 | 18.42 | 17.80 | -0.25 | -1.39% | 17.63 | 18.88 | 254934 | 46569 | 4.04% |
| 2024-10-09 | 19.00 | 18.05 | -1.81 | -9.11% | 18.00 | 19.50 | 396374 | 74218 | 6.29% |
| 2024-10-08 | 19.86 | 19.86 | 1.81 | 10.03% | 18.50 | 19.86 | 476224 | 92624 | 7.55% |
| 2024-09-30 | 17.90 | 18.05 | 1.64 | 9.99% | 17.10 | 18.05 | 518309 | 92115 | 8.22% |
| 2024-09-27 | 15.23 | 16.41 | 1.49 | 9.99% | 15.13 | 16.41 | 168335 | 26643 | 2.67% |
| 2024-09-26 | 14.26 | 14.92 | 0.59 | 4.12% | 14.08 | 15.12 | 234285 | 34192 | 3.72% |
| 2024-09-25 | 14.30 | 14.33 | 0.25 | 1.78% | 14.16 | 14.84 | 232728 | 33676 | 3.69% |
| 2024-09-24 | 13.65 | 14.08 | 0.43 | 3.15% | 13.40 | 14.09 | 183893 | 25376 | 2.92% |
| 2024-09-23 | 14.11 | 13.65 | 0.00 | 0.00% | 13.61 | 14.27 | 172014 | 23888 | 2.73% |
| 2024-09-20 | 14.01 | 13.65 | -0.37 | -2.64% | 13.42 | 14.01 | 106203 | 14517 | 1.68% |
| 2024-09-19 | 13.57 | 14.02 | 0.54 | 4.01% | 13.52 | 14.53 | 140659 | 19707 | 2.23% |
| 2024-09-18 | 13.48 | 13.48 | -0.02 | -0.15% | 13.27 | 13.58 | 50119 | 6719 | 0.79% |
| 2024-09-13 | 13.80 | 13.50 | -0.25 | -1.82% | 13.49 | 13.83 | 66683 | 9085 | 1.06% |
| 2024-09-12 | 13.93 | 13.75 | -0.06 | -0.43% | 13.74 | 14.25 | 101595 | 14187 | 1.61% |
| 2024-09-11 | 13.45 | 13.81 | 0.28 | 2.07% | 13.44 | 14.09 | 121392 | 16784 | 1.93% |
| 2024-09-10 | 13.58 | 13.53 | -0.04 | -0.29% | 13.13 | 13.65 | 113027 | 15095 | 1.79% |
| 2024-09-09 | 13.20 | 13.57 | 0.37 | 2.80% | 13.18 | 14.22 | 186440 | 25539 | 2.96% |
| 2024-09-06 | 13.61 | 13.20 | -0.40 | -2.94% | 13.20 | 13.71 | 68322 | 9117 | 1.08% |
| 2024-09-05 | 13.43 | 13.60 | 0.25 | 1.87% | 13.42 | 13.88 | 97851 | 13335 | 1.55% |
| 2024-09-04 | 13.19 | 13.35 | 0.17 | 1.29% | 13.11 | 13.64 | 107834 | 14408 | 1.71% |
| 2024-09-03 | 13.16 | 13.18 | 0.00 | 0.00% | 13.02 | 13.52 | 88519 | 11757 | 1.40% |
| 2024-09-02 | 13.90 | 13.18 | -0.91 | -6.46% | 13.16 | 14.11 | 160859 | 21685 | 2.55% |
| 2024-08-30 | 13.90 | 14.09 | 0.13 | 0.93% | 13.78 | 14.33 | 121865 | 17193 | 1.93% |
| 2024-08-29 | 13.41 | 13.96 | 0.55 | 4.10% | 13.28 | 14.02 | 113136 | 15580 | 1.79% |
| 2024-08-28 | 13.30 | 13.41 | 0.06 | 0.45% | 13.16 | 13.57 | 66785 | 8957 | 1.06% |
| 2024-08-27 | 13.39 | 13.35 | -0.11 | -0.82% | 13.22 | 13.58 | 59933 | 8024 | 0.95% |
| 2024-08-26 | 13.26 | 13.46 | 0.28 | 2.12% | 13.11 | 13.56 | 73972 | 9922 | 1.17% |
| 2024-08-23 | 13.39 | 13.18 | -0.12 | -0.90% | 13.14 | 13.39 | 57562 | 7610 | 0.91% |
| 2024-08-22 | 13.75 | 13.30 | -0.43 | -3.13% | 13.25 | 13.80 | 76887 | 10340 | 1.22% |
| 2024-08-21 | 13.96 | 13.73 | -0.13 | -0.94% | 13.67 | 13.98 | 65185 | 9006 | 1.03% |
| 2024-08-20 | 14.44 | 13.86 | -0.45 | -3.14% | 13.80 | 14.44 | 83991 | 11754 | 1.33% |
| 2024-08-19 | 14.74 | 14.31 | -0.37 | -2.52% | 14.22 | 14.76 | 91581 | 13160 | 1.45% |
| 2024-08-16 | 14.76 | 14.68 | -0.02 | -0.14% | 14.42 | 14.82 | 96019 | 14012 | 1.52% |
| 2024-08-15 | 14.88 | 14.70 | -0.16 | -1.08% | 14.46 | 14.99 | 117757 | 17311 | 1.87% |
| 2024-08-14 | 15.42 | 14.86 | -0.49 | -3.19% | 14.79 | 15.47 | 105926 | 15823 | 1.68% |
| 2024-08-13 | 15.26 | 15.35 | 0.01 | 0.07% | 14.93 | 15.35 | 110748 | 16750 | 1.76% |