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 | 18.29 | 18.50 | 0.20 | 1.09% | 18.08 | 18.53 | 53179 | 9744 | 2.67% |
| 2024-11-20 | 17.89 | 18.30 | 0.40 | 2.23% | 17.80 | 18.33 | 57679 | 10471 | 2.90% |
| 2024-11-19 | 17.47 | 17.90 | 0.41 | 2.34% | 17.37 | 17.99 | 50748 | 8979 | 2.55% |
| 2024-11-18 | 18.41 | 17.49 | -0.93 | -5.05% | 17.38 | 18.49 | 65396 | 11600 | 3.29% |
| 2024-11-15 | 19.10 | 18.42 | -0.85 | -4.41% | 18.41 | 19.37 | 64369 | 12192 | 3.24% |
| 2024-11-14 | 20.03 | 19.27 | -0.78 | -3.89% | 19.24 | 20.05 | 58480 | 11463 | 2.94% |
| 2024-11-13 | 20.01 | 20.05 | -0.18 | -0.89% | 19.63 | 20.35 | 66212 | 13200 | 3.33% |
| 2024-11-12 | 20.63 | 20.23 | -0.40 | -1.94% | 20.00 | 20.96 | 84811 | 17398 | 4.26% |
| 2024-11-11 | 20.20 | 20.63 | 0.15 | 0.73% | 19.92 | 20.65 | 89560 | 18274 | 4.50% |
| 2024-11-08 | 20.81 | 20.48 | -0.23 | -1.11% | 20.48 | 21.12 | 127153 | 26386 | 6.39% |
| 2024-11-07 | 20.60 | 20.71 | -0.04 | -0.19% | 20.12 | 20.93 | 126271 | 25944 | 6.35% |
| 2024-11-06 | 21.35 | 20.75 | -0.90 | -4.16% | 20.56 | 21.37 | 197247 | 41199 | 9.92% |
| 2024-11-05 | 20.33 | 21.65 | 0.67 | 3.19% | 19.82 | 22.80 | 283943 | 58682 | 14.28% |
| 2024-11-04 | 20.39 | 20.98 | 0.75 | 3.71% | 20.00 | 21.59 | 353103 | 73733 | 17.75% |
| 2024-11-01 | 18.37 | 20.23 | 1.84 | 10.01% | 18.32 | 20.23 | 264096 | 53124 | 13.28% |
| 2024-10-31 | 17.75 | 18.39 | 0.54 | 3.03% | 17.75 | 18.75 | 155474 | 28562 | 7.82% |
| 2024-10-30 | 17.55 | 17.85 | 0.24 | 1.36% | 17.51 | 18.35 | 91469 | 16421 | 4.60% |
| 2024-10-29 | 17.99 | 17.61 | -0.37 | -2.06% | 17.59 | 18.47 | 85138 | 15279 | 4.28% |
| 2024-10-28 | 17.99 | 17.98 | -0.03 | -0.17% | 17.60 | 18.07 | 86975 | 15534 | 4.37% |
| 2024-10-25 | 17.33 | 18.01 | 0.68 | 3.92% | 17.32 | 18.35 | 121413 | 21697 | 6.10% |
| 2024-10-24 | 18.13 | 17.33 | -0.77 | -4.25% | 17.20 | 18.16 | 95764 | 16748 | 4.81% |
| 2024-10-23 | 17.65 | 18.10 | 0.54 | 3.08% | 17.62 | 18.25 | 131919 | 23745 | 6.63% |
| 2024-10-22 | 17.50 | 17.56 | 0.09 | 0.52% | 17.31 | 17.67 | 68604 | 12001 | 3.45% |
| 2024-10-21 | 17.13 | 17.47 | 0.40 | 2.34% | 17.13 | 17.58 | 82737 | 14368 | 4.16% |
| 2024-10-18 | 16.71 | 17.07 | 0.28 | 1.67% | 16.71 | 17.33 | 81566 | 13908 | 4.10% |
| 2024-10-17 | 16.86 | 16.79 | -0.11 | -0.65% | 16.75 | 17.20 | 56872 | 9654 | 2.86% |
| 2024-10-16 | 16.82 | 16.90 | 0.08 | 0.48% | 16.69 | 17.19 | 59150 | 10006 | 2.97% |
| 2024-10-15 | 17.21 | 16.82 | -0.44 | -2.55% | 16.82 | 17.32 | 84108 | 14340 | 4.23% |
| 2024-10-14 | 16.62 | 17.26 | 0.22 | 1.29% | 16.60 | 17.44 | 112985 | 19242 | 5.68% |
| 2024-10-11 | 19.10 | 17.04 | -1.57 | -8.44% | 17.00 | 19.20 | 216625 | 38806 | 10.89% |
| 2024-10-10 | 17.00 | 18.61 | 1.69 | 9.99% | 16.82 | 18.61 | 130028 | 23570 | 6.54% |
| 2024-10-09 | 18.10 | 16.92 | -1.18 | -6.52% | 16.92 | 18.50 | 153889 | 27435 | 7.74% |
| 2024-10-08 | 18.98 | 18.10 | 0.84 | 4.87% | 16.99 | 18.98 | 148723 | 26649 | 7.48% |
| 2024-09-30 | 16.45 | 17.26 | 1.41 | 8.90% | 16.05 | 17.33 | 114268 | 19190 | 5.75% |
| 2024-09-27 | 15.49 | 15.85 | 0.70 | 4.62% | 15.27 | 15.88 | 44963 | 7013 | 2.26% |
| 2024-09-26 | 14.79 | 15.15 | 0.40 | 2.71% | 14.66 | 15.15 | 40471 | 6060 | 2.03% |
| 2024-09-25 | 14.70 | 14.75 | 0.14 | 0.96% | 14.68 | 15.07 | 41825 | 6226 | 2.10% |
| 2024-09-24 | 14.38 | 14.61 | 0.25 | 1.74% | 14.17 | 14.65 | 32488 | 4698 | 1.63% |
| 2024-09-23 | 14.16 | 14.36 | 0.20 | 1.41% | 14.04 | 14.45 | 20475 | 2935 | 1.03% |
| 2024-09-20 | 14.35 | 14.16 | -0.11 | -0.77% | 14.08 | 14.35 | 17990 | 2548 | 0.90% |
| 2024-09-19 | 13.83 | 14.27 | 0.46 | 3.33% | 13.83 | 14.27 | 35421 | 5009 | 1.78% |
| 2024-09-18 | 13.84 | 13.81 | -0.09 | -0.65% | 13.55 | 13.99 | 22089 | 3040 | 1.11% |
| 2024-09-13 | 14.34 | 13.90 | -0.45 | -3.14% | 13.90 | 14.40 | 29697 | 4166 | 1.49% |
| 2024-09-12 | 14.40 | 14.35 | -0.09 | -0.62% | 14.33 | 14.66 | 20167 | 2928 | 1.01% |
| 2024-09-11 | 14.52 | 14.44 | -0.28 | -1.90% | 14.36 | 14.72 | 21985 | 3184 | 1.11% |
| 2024-09-10 | 14.40 | 14.72 | 0.27 | 1.87% | 14.23 | 14.75 | 26012 | 3775 | 1.31% |
| 2024-09-09 | 14.38 | 14.45 | -0.06 | -0.41% | 14.20 | 14.62 | 20224 | 2922 | 1.02% |
| 2024-09-06 | 15.02 | 14.51 | -0.49 | -3.27% | 14.49 | 15.07 | 33242 | 4887 | 1.67% |
| 2024-09-05 | 14.89 | 15.00 | 0.19 | 1.28% | 14.80 | 15.17 | 27866 | 4175 | 1.40% |
| 2024-09-04 | 14.88 | 14.81 | -0.11 | -0.74% | 14.61 | 14.97 | 20521 | 3037 | 1.03% |
| 2024-09-03 | 14.64 | 14.92 | 0.33 | 2.26% | 14.61 | 14.99 | 27974 | 4154 | 1.41% |
| 2024-09-02 | 14.96 | 14.59 | -0.34 | -2.28% | 14.58 | 15.15 | 26322 | 3902 | 1.32% |
| 2024-08-30 | 14.85 | 14.93 | 0.14 | 0.95% | 14.67 | 15.19 | 34455 | 5171 | 1.73% |
| 2024-08-29 | 14.66 | 14.79 | 0.20 | 1.37% | 14.45 | 14.87 | 18373 | 2703 | 0.92% |
| 2024-08-28 | 14.48 | 14.59 | 0.11 | 0.76% | 14.33 | 14.74 | 16931 | 2463 | 0.85% |
| 2024-08-27 | 14.89 | 14.48 | -0.38 | -2.56% | 14.44 | 14.95 | 17521 | 2554 | 0.88% |
| 2024-08-26 | 14.78 | 14.86 | 0.02 | 0.13% | 14.61 | 15.02 | 15927 | 2362 | 0.80% |
| 2024-08-23 | 14.52 | 14.84 | 0.31 | 2.13% | 14.43 | 14.98 | 27812 | 4096 | 1.40% |
| 2024-08-22 | 15.15 | 14.53 | -0.57 | -3.77% | 14.52 | 15.15 | 22700 | 3344 | 1.14% |
| 2024-08-21 | 14.86 | 15.10 | 0.23 | 1.55% | 14.72 | 15.19 | 23414 | 3520 | 1.18% |
| 2024-08-20 | 15.16 | 14.87 | -0.32 | -2.11% | 14.80 | 15.25 | 27731 | 4140 | 1.39% |
| 2024-08-19 | 15.43 | 15.19 | -0.32 | -2.06% | 15.15 | 15.51 | 26375 | 4029 | 1.33% |
| 2024-08-16 | 15.50 | 15.51 | 0.04 | 0.26% | 15.33 | 15.74 | 31801 | 4951 | 1.60% |
| 2024-08-15 | 15.21 | 15.47 | 0.17 | 1.11% | 15.06 | 15.55 | 34729 | 5332 | 1.75% |
| 2024-08-14 | 15.30 | 15.30 | 0.02 | 0.13% | 15.06 | 15.40 | 30839 | 4697 | 1.55% |
| 2024-08-13 | 15.26 | 15.28 | -0.04 | -0.26% | 15.05 | 15.39 | 29217 | 4439 | 1.47% |