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 | 18.87 | 18.96 | 0.08 | 0.42% | 18.67 | 19.01 | 102302 | 19301 | 2.58% |
| 2024-11-20 | 18.52 | 18.88 | 0.31 | 1.67% | 18.47 | 18.92 | 113456 | 21288 | 2.86% |
| 2024-11-19 | 18.42 | 18.57 | 0.09 | 0.49% | 18.23 | 18.63 | 94213 | 17344 | 2.37% |
| 2024-11-18 | 18.37 | 18.48 | 0.22 | 1.20% | 18.31 | 18.96 | 141582 | 26400 | 3.56% |
| 2024-11-15 | 18.44 | 18.26 | -0.18 | -0.98% | 18.24 | 18.68 | 67253 | 12421 | 1.69% |
| 2024-11-14 | 18.97 | 18.44 | -0.47 | -2.49% | 18.38 | 19.28 | 132470 | 24940 | 3.34% |
| 2024-11-13 | 19.32 | 18.91 | -0.45 | -2.32% | 18.75 | 19.35 | 141652 | 26892 | 3.57% |
| 2024-11-12 | 18.91 | 19.36 | 0.53 | 2.81% | 18.91 | 19.88 | 252601 | 49360 | 6.36% |
| 2024-11-11 | 18.63 | 18.83 | 0.13 | 0.70% | 18.52 | 18.83 | 104591 | 19549 | 2.63% |
| 2024-11-08 | 19.08 | 18.70 | -0.30 | -1.58% | 18.56 | 19.09 | 129546 | 24343 | 3.26% |
| 2024-11-07 | 18.47 | 19.00 | 0.45 | 2.43% | 18.37 | 19.00 | 128116 | 24088 | 3.23% |
| 2024-11-06 | 18.73 | 18.55 | -0.20 | -1.07% | 18.46 | 18.83 | 119781 | 22342 | 3.02% |
| 2024-11-05 | 18.65 | 18.75 | 0.11 | 0.59% | 18.44 | 18.78 | 131215 | 24469 | 3.30% |
| 2024-11-04 | 18.60 | 18.64 | 0.06 | 0.32% | 18.37 | 18.70 | 112083 | 20767 | 2.82% |
| 2024-11-01 | 18.05 | 18.58 | 0.48 | 2.65% | 17.85 | 18.85 | 191228 | 35271 | 4.81% |
| 2024-10-31 | 18.08 | 18.10 | -0.07 | -0.39% | 17.95 | 18.30 | 99520 | 18038 | 2.51% |
| 2024-10-30 | 18.51 | 18.17 | 0.12 | 0.66% | 17.96 | 18.51 | 137319 | 25032 | 3.46% |
| 2024-10-29 | 18.21 | 18.05 | -0.17 | -0.93% | 17.92 | 18.25 | 115408 | 20825 | 2.91% |
| 2024-10-28 | 17.74 | 18.22 | 0.50 | 2.82% | 17.58 | 18.22 | 106072 | 19019 | 2.67% |
| 2024-10-25 | 17.45 | 17.72 | 0.29 | 1.66% | 17.36 | 17.74 | 103919 | 18267 | 2.62% |
| 2024-10-24 | 17.30 | 17.43 | 0.08 | 0.46% | 17.25 | 17.56 | 91888 | 16003 | 2.31% |
| 2024-10-23 | 17.35 | 17.35 | -0.04 | -0.23% | 17.27 | 17.49 | 95540 | 16580 | 2.65% |
| 2024-10-22 | 17.14 | 17.39 | 0.18 | 1.05% | 17.13 | 17.59 | 84340 | 14648 | 2.34% |
| 2024-10-21 | 17.31 | 17.21 | -0.05 | -0.29% | 17.09 | 17.38 | 96542 | 16615 | 2.68% |
| 2024-10-18 | 16.81 | 17.26 | 0.39 | 2.31% | 16.76 | 17.54 | 95535 | 16412 | 2.65% |
| 2024-10-17 | 17.25 | 16.87 | -0.29 | -1.69% | 16.85 | 17.34 | 59418 | 10137 | 1.65% |
| 2024-10-16 | 16.93 | 17.16 | 0.01 | 0.06% | 16.88 | 17.35 | 59289 | 10138 | 1.65% |
| 2024-10-15 | 17.59 | 17.15 | -0.51 | -2.89% | 17.13 | 17.72 | 87635 | 15270 | 2.43% |
| 2024-10-14 | 17.49 | 17.66 | 0.23 | 1.32% | 17.11 | 17.74 | 90365 | 15784 | 2.51% |
| 2024-10-11 | 18.00 | 17.43 | -0.57 | -3.17% | 17.30 | 18.18 | 106234 | 18752 | 2.95% |
| 2024-10-10 | 18.03 | 18.00 | 0.03 | 0.17% | 17.74 | 18.50 | 142080 | 25785 | 3.94% |
| 2024-10-09 | 19.40 | 17.97 | -1.92 | -9.65% | 17.92 | 19.40 | 209352 | 38779 | 5.81% |
| 2024-10-08 | 20.99 | 19.89 | 0.81 | 4.25% | 19.07 | 20.99 | 266934 | 53572 | 7.42% |
| 2024-09-30 | 18.14 | 19.08 | 1.69 | 9.72% | 17.79 | 19.13 | 218768 | 40526 | 6.08% |
| 2024-09-27 | 17.11 | 17.39 | 0.58 | 3.45% | 16.90 | 17.50 | 101489 | 17475 | 2.82% |
| 2024-09-26 | 16.15 | 16.81 | 0.65 | 4.02% | 16.06 | 16.81 | 97715 | 16065 | 2.72% |
| 2024-09-25 | 15.91 | 16.16 | 0.45 | 2.86% | 15.91 | 16.54 | 140810 | 22896 | 3.91% |
| 2024-09-24 | 15.07 | 15.71 | 0.72 | 4.80% | 15.02 | 15.73 | 113300 | 17496 | 3.15% |
| 2024-09-23 | 14.93 | 14.99 | 0.00 | 0.00% | 14.92 | 15.08 | 34298 | 5142 | 0.95% |
| 2024-09-20 | 15.10 | 14.99 | -0.15 | -0.99% | 14.84 | 15.14 | 45624 | 6823 | 1.27% |
| 2024-09-19 | 14.77 | 15.14 | 0.45 | 3.06% | 14.72 | 15.20 | 74399 | 11186 | 2.07% |
| 2024-09-18 | 14.92 | 14.69 | -0.12 | -0.81% | 14.53 | 14.92 | 43937 | 6451 | 1.22% |
| 2024-09-13 | 14.91 | 14.81 | -0.10 | -0.67% | 14.79 | 15.05 | 36956 | 5503 | 1.03% |
| 2024-09-12 | 15.02 | 14.91 | -0.04 | -0.27% | 14.89 | 15.17 | 42381 | 6366 | 1.18% |
| 2024-09-11 | 14.91 | 14.95 | -0.03 | -0.20% | 14.81 | 15.03 | 36733 | 5483 | 1.02% |
| 2024-09-10 | 15.02 | 14.98 | -0.07 | -0.47% | 14.67 | 15.14 | 68744 | 10221 | 1.91% |
| 2024-09-09 | 15.11 | 15.05 | -0.17 | -1.12% | 14.92 | 15.22 | 62110 | 9354 | 1.73% |
| 2024-09-06 | 15.74 | 15.22 | -0.40 | -2.56% | 15.19 | 15.79 | 80906 | 12434 | 2.25% |
| 2024-09-05 | 15.50 | 15.62 | 0.15 | 0.97% | 15.47 | 15.84 | 70749 | 11035 | 1.97% |
| 2024-09-04 | 15.23 | 15.47 | 0.10 | 0.65% | 15.22 | 15.69 | 95558 | 14872 | 2.66% |
| 2024-09-03 | 15.12 | 15.37 | 0.26 | 1.72% | 14.99 | 15.45 | 110707 | 16954 | 3.08% |
| 2024-09-02 | 15.80 | 15.11 | -0.76 | -4.79% | 15.11 | 15.81 | 155717 | 23893 | 4.33% |
| 2024-08-30 | 15.37 | 15.87 | 0.45 | 2.92% | 15.25 | 16.29 | 165936 | 26122 | 4.61% |
| 2024-08-29 | 15.60 | 15.42 | -0.39 | -2.47% | 15.11 | 15.61 | 155088 | 23882 | 4.31% |
| 2024-08-28 | 15.84 | 15.81 | -0.01 | -0.06% | 15.67 | 16.02 | 52553 | 8314 | 1.46% |
| 2024-08-27 | 16.04 | 15.82 | -0.29 | -1.80% | 15.80 | 16.09 | 47495 | 7557 | 1.32% |
| 2024-08-26 | 15.94 | 16.11 | 0.14 | 0.88% | 15.77 | 16.16 | 37480 | 6004 | 1.04% |
| 2024-08-23 | 16.02 | 15.97 | -0.07 | -0.44% | 15.83 | 16.14 | 44486 | 7092 | 1.24% |
| 2024-08-22 | 16.15 | 16.04 | -0.12 | -0.74% | 15.91 | 16.24 | 39679 | 6370 | 1.10% |
| 2024-08-21 | 16.27 | 16.16 | -0.14 | -0.86% | 16.08 | 16.43 | 31898 | 5172 | 0.89% |
| 2024-08-20 | 16.61 | 16.30 | -0.31 | -1.87% | 16.21 | 16.70 | 58675 | 9645 | 1.63% |
| 2024-08-19 | 16.93 | 16.61 | -0.31 | -1.83% | 16.60 | 17.09 | 63712 | 10724 | 1.77% |
| 2024-08-16 | 16.89 | 16.92 | 0.02 | 0.12% | 16.81 | 17.15 | 44953 | 7618 | 1.25% |
| 2024-08-15 | 16.77 | 16.90 | 0.07 | 0.42% | 16.65 | 17.12 | 45100 | 7616 | 1.25% |
| 2024-08-14 | 17.10 | 16.83 | -0.27 | -1.58% | 16.78 | 17.10 | 34899 | 5884 | 0.97% |
| 2024-08-13 | 17.21 | 17.10 | -0.20 | -1.16% | 16.88 | 17.27 | 48856 | 8334 | 1.36% |