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 | 20.99 | 20.69 | 0.15 | 0.73% | 20.42 | 21.47 | 157745 | 32903 | 28.80% |
| 2024-11-20 | 18.67 | 20.54 | 1.87 | 10.02% | 18.60 | 20.54 | 100454 | 20187 | 18.34% |
| 2024-11-19 | 18.37 | 18.67 | 0.64 | 3.55% | 18.10 | 18.67 | 20659 | 3800 | 3.77% |
| 2024-11-18 | 18.50 | 18.03 | -0.47 | -2.54% | 17.90 | 18.68 | 17686 | 3229 | 3.23% |
| 2024-11-15 | 18.72 | 18.50 | -0.20 | -1.07% | 18.49 | 19.08 | 20081 | 3763 | 3.67% |
| 2024-11-14 | 19.25 | 18.70 | -0.61 | -3.16% | 18.69 | 19.32 | 21841 | 4142 | 3.99% |
| 2024-11-13 | 19.27 | 19.31 | 0.01 | 0.05% | 18.87 | 19.38 | 23291 | 4459 | 4.25% |
| 2024-11-12 | 19.45 | 19.30 | -0.16 | -0.82% | 19.06 | 19.61 | 29842 | 5784 | 5.45% |
| 2024-11-11 | 18.98 | 19.46 | 0.36 | 1.88% | 18.97 | 19.47 | 32068 | 6196 | 5.85% |
| 2024-11-08 | 19.19 | 19.10 | -0.05 | -0.26% | 18.98 | 19.33 | 30069 | 5765 | 5.49% |
| 2024-11-07 | 19.00 | 19.15 | 0.26 | 1.38% | 18.86 | 19.19 | 36973 | 7050 | 6.75% |
| 2024-11-06 | 18.60 | 18.89 | 0.27 | 1.45% | 18.52 | 19.26 | 45662 | 8636 | 8.34% |
| 2024-11-05 | 18.52 | 18.62 | 0.24 | 1.31% | 18.33 | 18.66 | 25347 | 4696 | 4.63% |
| 2024-11-04 | 17.84 | 18.38 | 0.65 | 3.67% | 17.78 | 18.40 | 25771 | 4697 | 4.70% |
| 2024-11-01 | 18.45 | 17.73 | -0.80 | -4.32% | 17.72 | 18.49 | 30259 | 5430 | 5.52% |
| 2024-10-31 | 18.22 | 18.53 | 0.33 | 1.81% | 18.17 | 18.63 | 23422 | 4318 | 4.28% |
| 2024-10-30 | 18.25 | 18.20 | -0.06 | -0.33% | 17.95 | 18.49 | 20029 | 3647 | 3.66% |
| 2024-10-29 | 19.00 | 18.26 | -0.67 | -3.54% | 18.22 | 19.00 | 25939 | 4802 | 4.74% |
| 2024-10-28 | 18.88 | 18.93 | 0.20 | 1.07% | 18.77 | 19.00 | 22434 | 4240 | 4.10% |
| 2024-10-25 | 18.51 | 18.73 | 0.28 | 1.52% | 18.49 | 18.85 | 19303 | 3610 | 3.52% |
| 2024-10-24 | 18.60 | 18.45 | -0.14 | -0.75% | 18.34 | 18.66 | 14198 | 2620 | 2.59% |
| 2024-10-23 | 18.66 | 18.59 | -0.05 | -0.27% | 18.55 | 18.85 | 20517 | 3840 | 3.75% |
| 2024-10-22 | 18.70 | 18.69 | 0.19 | 1.03% | 18.37 | 18.84 | 21876 | 4078 | 3.99% |
| 2024-10-21 | 18.28 | 18.50 | 0.22 | 1.20% | 18.27 | 18.67 | 21087 | 3898 | 3.85% |
| 2024-10-18 | 17.91 | 18.28 | 0.37 | 2.07% | 17.85 | 18.54 | 23954 | 4368 | 4.37% |
| 2024-10-17 | 18.19 | 17.91 | -0.24 | -1.32% | 17.87 | 18.35 | 18086 | 3280 | 3.30% |
| 2024-10-16 | 18.15 | 18.15 | -0.25 | -1.36% | 17.98 | 18.58 | 23908 | 4362 | 4.36% |
| 2024-10-15 | 18.23 | 18.40 | 0.14 | 0.77% | 17.91 | 19.04 | 38936 | 7190 | 7.11% |
| 2024-10-14 | 17.85 | 18.26 | 0.42 | 2.35% | 17.85 | 18.28 | 19058 | 3447 | 3.48% |
| 2024-10-11 | 18.53 | 17.84 | -0.89 | -4.75% | 17.71 | 18.59 | 24866 | 4503 | 4.54% |
| 2024-10-10 | 18.88 | 18.73 | 0.07 | 0.38% | 18.51 | 19.18 | 26815 | 5064 | 4.90% |
| 2024-10-09 | 20.00 | 18.66 | -1.62 | -7.99% | 18.60 | 20.00 | 48993 | 9463 | 8.94% |
| 2024-10-08 | 21.30 | 20.28 | 0.86 | 4.43% | 19.41 | 21.30 | 83720 | 17059 | 15.28% |
| 2024-09-30 | 18.50 | 19.42 | 1.36 | 7.53% | 18.25 | 19.68 | 85018 | 16206 | 15.52% |
| 2024-09-27 | 17.74 | 18.06 | 0.52 | 2.96% | 17.57 | 18.30 | 27168 | 4910 | 4.96% |
| 2024-09-26 | 17.13 | 17.54 | 0.41 | 2.39% | 17.00 | 17.57 | 21768 | 3771 | 3.97% |
| 2024-09-25 | 16.90 | 17.13 | 0.48 | 2.88% | 16.70 | 17.80 | 42690 | 7356 | 7.79% |
| 2024-09-24 | 16.14 | 16.65 | 0.52 | 3.22% | 16.00 | 16.68 | 21876 | 3594 | 3.99% |
| 2024-09-23 | 15.94 | 16.13 | 0.20 | 1.26% | 15.85 | 16.24 | 8357 | 1345 | 1.53% |
| 2024-09-20 | 16.20 | 15.93 | -0.27 | -1.67% | 15.85 | 16.27 | 9009 | 1440 | 1.64% |
| 2024-09-19 | 15.98 | 16.20 | 0.38 | 2.40% | 15.82 | 16.25 | 10357 | 1670 | 1.89% |
| 2024-09-18 | 15.96 | 15.82 | -0.13 | -0.82% | 15.51 | 16.08 | 9659 | 1522 | 1.76% |
| 2024-09-13 | 16.47 | 15.95 | -0.51 | -3.10% | 15.95 | 16.65 | 12912 | 2084 | 2.36% |
| 2024-09-12 | 16.70 | 16.46 | -0.24 | -1.44% | 16.44 | 16.89 | 10795 | 1796 | 1.97% |
| 2024-09-11 | 16.53 | 16.70 | -0.04 | -0.24% | 16.53 | 16.85 | 8349 | 1395 | 1.52% |
| 2024-09-10 | 16.48 | 16.74 | 0.27 | 1.64% | 16.30 | 16.75 | 11574 | 1918 | 2.11% |
| 2024-09-09 | 16.28 | 16.47 | 0.20 | 1.23% | 16.12 | 16.65 | 8266 | 1356 | 1.51% |
| 2024-09-06 | 16.59 | 16.27 | -0.38 | -2.28% | 16.25 | 16.66 | 9125 | 1499 | 1.67% |
| 2024-09-05 | 16.55 | 16.65 | 0.12 | 0.73% | 16.47 | 16.75 | 9631 | 1599 | 1.76% |
| 2024-09-04 | 16.41 | 16.53 | 0.06 | 0.36% | 16.32 | 16.75 | 13473 | 2232 | 2.46% |
| 2024-09-03 | 16.17 | 16.47 | 0.43 | 2.68% | 16.06 | 16.48 | 13235 | 2164 | 2.42% |
| 2024-09-02 | 16.56 | 16.04 | -0.51 | -3.08% | 16.01 | 16.66 | 13525 | 2204 | 2.47% |
| 2024-08-30 | 16.16 | 16.55 | 0.25 | 1.53% | 16.15 | 16.93 | 18441 | 3060 | 3.68% |
| 2024-08-29 | 15.96 | 16.30 | 0.28 | 1.75% | 15.81 | 16.39 | 13086 | 2122 | 2.61% |
| 2024-08-28 | 16.49 | 16.02 | -0.30 | -1.84% | 15.92 | 16.49 | 13680 | 2198 | 2.73% |
| 2024-08-27 | 16.91 | 16.32 | -0.58 | -3.43% | 16.26 | 16.91 | 10695 | 1768 | 2.14% |
| 2024-08-26 | 16.87 | 16.90 | 0.17 | 1.02% | 16.70 | 17.02 | 8104 | 1369 | 1.62% |
| 2024-08-23 | 16.96 | 16.73 | -0.23 | -1.36% | 16.66 | 16.96 | 12345 | 2068 | 2.47% |
| 2024-08-22 | 17.22 | 16.96 | -0.45 | -2.58% | 16.94 | 17.93 | 15515 | 2674 | 3.10% |
| 2024-08-21 | 17.48 | 17.41 | 0.06 | 0.35% | 17.15 | 17.68 | 13914 | 2422 | 2.78% |
| 2024-08-20 | 17.67 | 17.35 | -0.31 | -1.76% | 17.16 | 17.85 | 14340 | 2487 | 2.86% |
| 2024-08-19 | 17.75 | 17.66 | -0.23 | -1.29% | 17.64 | 17.95 | 12004 | 2129 | 2.40% |
| 2024-08-16 | 18.12 | 17.89 | -0.25 | -1.38% | 17.87 | 18.16 | 11357 | 2044 | 2.27% |
| 2024-08-15 | 18.08 | 18.14 | 0.09 | 0.50% | 17.68 | 18.16 | 17293 | 3105 | 3.45% |
| 2024-08-14 | 18.53 | 18.05 | -0.46 | -2.49% | 18.03 | 18.56 | 16284 | 2973 | 3.25% |
| 2024-08-13 | 18.30 | 18.51 | 0.19 | 1.04% | 18.16 | 18.51 | 8326 | 1529 | 1.66% |