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 | 18.99 | 19.26 | 0.27 | 1.42% | 18.90 | 19.89 | 72503 | 14091 | 12.93% |
| 2024-11-20 | 18.52 | 18.99 | 0.48 | 2.59% | 18.47 | 19.09 | 40988 | 7731 | 7.31% |
| 2024-11-19 | 17.62 | 18.51 | 0.94 | 5.35% | 17.62 | 18.52 | 35731 | 6470 | 6.37% |
| 2024-11-18 | 18.04 | 17.57 | -0.47 | -2.61% | 17.40 | 18.20 | 21757 | 3854 | 3.88% |
| 2024-11-15 | 18.31 | 18.04 | -0.52 | -2.80% | 18.01 | 18.68 | 25857 | 4735 | 4.61% |
| 2024-11-14 | 18.98 | 18.56 | -0.46 | -2.42% | 18.43 | 19.18 | 26042 | 4890 | 4.65% |
| 2024-11-13 | 18.95 | 19.02 | 0.07 | 0.37% | 18.50 | 19.06 | 30887 | 5812 | 5.51% |
| 2024-11-12 | 19.36 | 18.95 | -0.41 | -2.12% | 18.80 | 19.46 | 48036 | 9185 | 8.57% |
| 2024-11-11 | 19.28 | 19.36 | 0.18 | 0.94% | 19.04 | 19.44 | 63317 | 12202 | 11.29% |
| 2024-11-08 | 18.75 | 19.18 | 0.47 | 2.51% | 18.63 | 19.35 | 70296 | 13324 | 12.54% |
| 2024-11-07 | 18.40 | 18.71 | 0.19 | 1.03% | 18.36 | 18.71 | 39807 | 7413 | 7.10% |
| 2024-11-06 | 18.62 | 18.52 | -0.31 | -1.65% | 18.32 | 18.81 | 55962 | 10393 | 9.98% |
| 2024-11-05 | 17.79 | 18.86 | 1.07 | 6.01% | 17.70 | 19.20 | 84019 | 15625 | 14.99% |
| 2024-11-04 | 17.26 | 17.79 | 0.69 | 4.04% | 17.16 | 17.82 | 28907 | 5101 | 5.16% |
| 2024-11-01 | 17.87 | 17.10 | -0.77 | -4.31% | 16.96 | 17.87 | 37477 | 6488 | 6.69% |
| 2024-10-31 | 17.75 | 17.87 | -0.09 | -0.50% | 17.75 | 18.03 | 38666 | 6906 | 6.90% |
| 2024-10-30 | 17.92 | 17.96 | 0.12 | 0.67% | 17.70 | 18.20 | 24935 | 4471 | 4.45% |
| 2024-10-29 | 18.72 | 17.84 | -0.91 | -4.85% | 17.80 | 18.76 | 52156 | 9475 | 9.30% |
| 2024-10-28 | 18.48 | 18.75 | 0.27 | 1.46% | 18.48 | 18.85 | 37231 | 6952 | 6.64% |
| 2024-10-25 | 18.15 | 18.48 | 0.33 | 1.82% | 18.15 | 18.59 | 36601 | 6746 | 6.53% |
| 2024-10-24 | 18.30 | 18.15 | -0.25 | -1.36% | 18.06 | 18.40 | 24105 | 4382 | 4.30% |
| 2024-10-23 | 18.21 | 18.40 | 0.14 | 0.77% | 18.10 | 18.59 | 39182 | 7202 | 6.99% |
| 2024-10-22 | 18.03 | 18.26 | 0.09 | 0.50% | 17.96 | 18.44 | 38338 | 6988 | 7.16% |
| 2024-10-21 | 18.18 | 18.17 | 0.15 | 0.83% | 17.93 | 18.30 | 38780 | 7027 | 7.24% |
| 2024-10-18 | 17.70 | 18.02 | 0.33 | 1.87% | 17.56 | 18.22 | 38136 | 6833 | 7.12% |
| 2024-10-17 | 17.82 | 17.69 | 0.00 | 0.00% | 17.68 | 18.19 | 29146 | 5231 | 5.44% |
| 2024-10-16 | 17.65 | 17.69 | -0.16 | -0.90% | 17.50 | 17.98 | 24936 | 4419 | 4.65% |
| 2024-10-15 | 18.28 | 17.85 | -0.50 | -2.72% | 17.82 | 18.55 | 28761 | 5228 | 5.37% |
| 2024-10-14 | 17.96 | 18.35 | 0.39 | 2.17% | 17.72 | 18.40 | 29040 | 5256 | 5.42% |
| 2024-10-11 | 18.40 | 17.96 | -0.49 | -2.66% | 17.50 | 18.78 | 38214 | 6945 | 7.13% |
| 2024-10-10 | 18.65 | 18.45 | -0.23 | -1.23% | 18.10 | 19.15 | 47068 | 8795 | 8.78% |
| 2024-10-09 | 20.18 | 18.68 | -2.08 | -10.02% | 18.68 | 20.18 | 79120 | 15295 | 14.77% |
| 2024-10-08 | 21.23 | 20.76 | 1.46 | 7.56% | 19.36 | 21.23 | 116573 | 23691 | 21.76% |
| 2024-09-30 | 18.47 | 19.30 | 1.68 | 9.53% | 17.83 | 19.32 | 98276 | 18377 | 18.34% |
| 2024-09-27 | 17.12 | 17.62 | 0.83 | 4.94% | 16.95 | 17.65 | 38769 | 6710 | 7.24% |
| 2024-09-26 | 16.30 | 16.79 | 0.42 | 2.57% | 16.24 | 16.79 | 37442 | 6216 | 6.99% |
| 2024-09-25 | 16.35 | 16.37 | 0.09 | 0.55% | 16.35 | 16.77 | 45127 | 7466 | 8.42% |
| 2024-09-24 | 15.87 | 16.28 | 0.41 | 2.58% | 15.68 | 16.29 | 38558 | 6199 | 7.20% |
| 2024-09-23 | 15.60 | 15.87 | 0.16 | 1.02% | 15.45 | 15.92 | 20318 | 3191 | 3.79% |
| 2024-09-20 | 15.99 | 15.71 | -0.24 | -1.50% | 15.59 | 16.04 | 24585 | 3873 | 4.59% |
| 2024-09-19 | 15.81 | 15.95 | 0.14 | 0.89% | 15.69 | 16.05 | 30070 | 4794 | 5.61% |
| 2024-09-18 | 16.04 | 15.81 | -0.06 | -0.38% | 15.41 | 16.09 | 23254 | 3653 | 4.34% |
| 2024-09-13 | 16.21 | 15.87 | -0.38 | -2.34% | 15.82 | 16.38 | 33799 | 5426 | 6.31% |
| 2024-09-12 | 16.03 | 16.25 | 0.12 | 0.74% | 16.03 | 16.56 | 49622 | 8108 | 9.26% |
| 2024-09-11 | 16.87 | 16.13 | -0.45 | -2.71% | 15.99 | 16.90 | 76392 | 12422 | 14.26% |
| 2024-09-10 | 15.03 | 16.58 | 1.51 | 10.02% | 14.97 | 16.58 | 40556 | 6492 | 7.57% |
| 2024-09-09 | 14.97 | 15.07 | 0.12 | 0.80% | 14.68 | 15.10 | 12021 | 1798 | 2.24% |
| 2024-09-06 | 15.65 | 14.95 | -0.65 | -4.17% | 14.94 | 15.65 | 18785 | 2850 | 3.51% |
| 2024-09-05 | 15.50 | 15.60 | 0.11 | 0.71% | 15.39 | 15.65 | 11905 | 1848 | 2.22% |
| 2024-09-04 | 15.30 | 15.49 | 0.06 | 0.39% | 15.15 | 15.60 | 14618 | 2254 | 2.73% |
| 2024-09-03 | 15.39 | 15.43 | 0.03 | 0.19% | 15.28 | 15.66 | 12836 | 1990 | 2.40% |
| 2024-09-02 | 15.91 | 15.40 | -0.47 | -2.96% | 15.36 | 15.97 | 15967 | 2504 | 2.98% |
| 2024-08-30 | 15.67 | 15.87 | 0.28 | 1.80% | 15.55 | 16.10 | 20684 | 3287 | 3.86% |
| 2024-08-29 | 15.25 | 15.59 | 0.34 | 2.23% | 15.10 | 15.70 | 18222 | 2828 | 3.40% |
| 2024-08-28 | 15.04 | 15.25 | 0.16 | 1.06% | 14.93 | 15.37 | 10849 | 1648 | 2.02% |
| 2024-08-27 | 15.47 | 15.09 | -0.47 | -3.02% | 15.04 | 15.54 | 12113 | 1848 | 2.26% |
| 2024-08-26 | 15.36 | 15.56 | 0.28 | 1.83% | 15.31 | 15.68 | 10347 | 1608 | 1.93% |
| 2024-08-23 | 15.25 | 15.28 | 0.07 | 0.46% | 15.02 | 15.34 | 15750 | 2393 | 2.94% |
| 2024-08-22 | 15.81 | 15.21 | -0.56 | -3.55% | 15.21 | 15.85 | 15280 | 2361 | 2.85% |
| 2024-08-21 | 15.69 | 15.77 | 0.07 | 0.45% | 15.60 | 15.88 | 11916 | 1877 | 2.22% |
| 2024-08-20 | 15.93 | 15.70 | -0.23 | -1.44% | 15.60 | 16.03 | 14054 | 2215 | 2.62% |
| 2024-08-19 | 16.35 | 15.93 | -0.35 | -2.15% | 15.91 | 16.35 | 17266 | 2775 | 3.22% |
| 2024-08-16 | 16.47 | 16.28 | -0.20 | -1.21% | 16.27 | 16.61 | 14101 | 2318 | 2.63% |
| 2024-08-15 | 16.43 | 16.48 | -0.02 | -0.12% | 16.21 | 16.68 | 18581 | 3059 | 3.47% |
| 2024-08-14 | 16.58 | 16.50 | -0.04 | -0.24% | 16.50 | 16.78 | 14136 | 2349 | 2.64% |
| 2024-08-13 | 16.50 | 16.54 | 0.11 | 0.67% | 16.20 | 16.56 | 12630 | 2069 | 2.36% |