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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 19.28 | 18.28 | -1.11 | -5.72% | 18.28 | 19.43 | 137498 | 25887 | 2.70% |
| 2024-11-21 | 19.43 | 19.39 | -0.04 | -0.21% | 19.23 | 19.80 | 92052 | 17962 | 1.80% |
| 2024-11-20 | 19.37 | 19.43 | -0.11 | -0.56% | 19.20 | 19.56 | 82207 | 15880 | 1.61% |
| 2024-11-19 | 19.12 | 19.54 | 0.32 | 1.66% | 19.01 | 19.56 | 71622 | 13808 | 1.40% |
| 2024-11-18 | 19.95 | 19.22 | -0.70 | -3.51% | 19.12 | 19.98 | 94587 | 18457 | 1.85% |
| 2024-11-15 | 20.43 | 19.92 | -0.28 | -1.39% | 19.80 | 20.85 | 99825 | 20261 | 1.96% |
| 2024-11-14 | 21.01 | 20.20 | -0.83 | -3.95% | 20.11 | 21.01 | 102529 | 21070 | 2.01% |
| 2024-11-13 | 21.12 | 21.03 | -0.42 | -1.96% | 20.70 | 21.35 | 115605 | 24209 | 2.27% |
| 2024-11-12 | 21.07 | 21.45 | 0.45 | 2.14% | 20.90 | 21.98 | 216424 | 46415 | 4.24% |
| 2024-11-11 | 20.65 | 21.00 | 0.10 | 0.48% | 20.42 | 21.06 | 116292 | 24158 | 2.28% |
| 2024-11-08 | 21.55 | 20.90 | -0.44 | -2.06% | 20.86 | 21.57 | 177693 | 37434 | 3.48% |
| 2024-11-07 | 20.74 | 21.34 | 0.58 | 2.79% | 20.55 | 21.40 | 219928 | 46471 | 4.31% |
| 2024-11-06 | 20.79 | 20.76 | -0.07 | -0.34% | 20.35 | 20.89 | 193189 | 39881 | 3.79% |
| 2024-11-05 | 20.94 | 20.83 | -0.10 | -0.48% | 20.64 | 21.06 | 213501 | 44328 | 4.19% |
| 2024-11-04 | 20.06 | 20.93 | 0.87 | 4.34% | 19.66 | 21.00 | 274727 | 56481 | 5.39% |
| 2024-11-01 | 19.61 | 20.06 | 0.45 | 2.29% | 19.54 | 20.51 | 238260 | 47625 | 4.67% |
| 2024-10-31 | 20.00 | 19.61 | 0.33 | 1.71% | 19.53 | 20.10 | 218773 | 43326 | 4.29% |
| 2024-10-30 | 19.01 | 19.28 | 0.27 | 1.42% | 18.80 | 19.37 | 107853 | 20560 | 2.11% |
| 2024-10-29 | 19.68 | 19.01 | -0.84 | -4.23% | 18.98 | 19.81 | 145135 | 28042 | 2.85% |
| 2024-10-28 | 19.62 | 19.85 | 0.20 | 1.02% | 19.54 | 20.00 | 131812 | 26047 | 2.58% |
| 2024-10-25 | 19.19 | 19.65 | 0.54 | 2.83% | 18.82 | 19.99 | 151962 | 29812 | 2.98% |
| 2024-10-24 | 19.02 | 19.11 | -0.02 | -0.10% | 18.98 | 19.62 | 152635 | 29422 | 2.99% |
| 2024-10-23 | 19.49 | 19.13 | -0.16 | -0.83% | 18.85 | 19.59 | 184603 | 35363 | 3.62% |
| 2024-10-22 | 19.03 | 19.29 | 0.20 | 1.05% | 18.58 | 19.37 | 164113 | 31199 | 3.22% |
| 2024-10-21 | 18.76 | 19.09 | 0.35 | 1.87% | 18.70 | 19.39 | 155848 | 29695 | 3.06% |
| 2024-10-18 | 18.17 | 18.74 | 0.52 | 2.85% | 17.93 | 19.14 | 183143 | 34044 | 3.59% |
| 2024-10-17 | 18.78 | 18.22 | -0.55 | -2.93% | 18.21 | 18.93 | 109498 | 20244 | 2.15% |
| 2024-10-16 | 18.14 | 18.77 | 0.35 | 1.90% | 18.03 | 19.47 | 166602 | 31255 | 3.27% |
| 2024-10-15 | 18.75 | 18.42 | -0.42 | -2.23% | 18.30 | 19.19 | 134293 | 25155 | 2.63% |
| 2024-10-14 | 18.13 | 18.84 | 0.86 | 4.78% | 17.83 | 19.33 | 192684 | 35882 | 3.78% |
| 2024-10-11 | 19.26 | 17.98 | -1.30 | -6.74% | 17.83 | 19.26 | 146508 | 26890 | 2.87% |
| 2024-10-10 | 19.60 | 19.28 | 0.23 | 1.21% | 19.28 | 20.57 | 246650 | 49201 | 4.84% |
| 2024-10-09 | 20.67 | 19.05 | -1.72 | -8.28% | 19.03 | 20.67 | 233879 | 46170 | 4.59% |
| 2024-10-08 | 23.75 | 20.77 | -0.83 | -3.84% | 20.18 | 23.76 | 352354 | 75696 | 6.91% |
| 2024-09-30 | 20.60 | 21.60 | 1.96 | 9.98% | 19.68 | 21.60 | 215591 | 44863 | 4.23% |
| 2024-09-27 | 18.75 | 19.64 | 1.30 | 7.09% | 18.53 | 19.76 | 134212 | 25808 | 2.63% |
| 2024-09-26 | 17.05 | 18.34 | 1.34 | 7.88% | 16.83 | 18.36 | 151697 | 26799 | 2.97% |
| 2024-09-25 | 16.91 | 17.00 | 0.39 | 2.35% | 16.72 | 17.56 | 138267 | 23735 | 2.71% |
| 2024-09-24 | 15.67 | 16.61 | 1.02 | 6.54% | 15.60 | 16.65 | 114056 | 18419 | 2.24% |
| 2024-09-23 | 15.55 | 15.59 | -0.06 | -0.38% | 15.48 | 15.91 | 50847 | 7965 | 1.00% |
| 2024-09-20 | 15.99 | 15.65 | -0.36 | -2.25% | 15.51 | 15.99 | 66949 | 10480 | 1.31% |
| 2024-09-19 | 15.90 | 16.01 | 0.17 | 1.07% | 15.88 | 16.48 | 88793 | 14305 | 1.74% |
| 2024-09-18 | 16.24 | 15.84 | -0.38 | -2.34% | 15.78 | 16.32 | 57126 | 9096 | 1.12% |
| 2024-09-13 | 16.32 | 16.22 | -0.17 | -1.04% | 16.16 | 16.55 | 52570 | 8591 | 1.03% |
| 2024-09-12 | 16.40 | 16.39 | -0.18 | -1.09% | 16.37 | 16.68 | 55392 | 9155 | 1.09% |
| 2024-09-11 | 16.61 | 16.57 | -0.10 | -0.60% | 16.28 | 16.79 | 98275 | 16211 | 1.93% |
| 2024-09-10 | 17.30 | 16.67 | -0.59 | -3.42% | 16.59 | 17.31 | 92742 | 15569 | 1.82% |
| 2024-09-09 | 17.48 | 17.26 | -0.26 | -1.48% | 17.13 | 17.64 | 50562 | 8731 | 0.99% |
| 2024-09-06 | 17.75 | 17.52 | -0.23 | -1.30% | 17.47 | 17.88 | 48580 | 8538 | 0.95% |
| 2024-09-05 | 17.75 | 17.75 | 0.12 | 0.68% | 17.58 | 17.99 | 69322 | 12350 | 1.36% |
| 2024-09-04 | 17.65 | 17.63 | -0.17 | -0.96% | 17.58 | 17.97 | 57891 | 10266 | 1.13% |
| 2024-09-03 | 17.61 | 17.80 | 0.22 | 1.25% | 17.46 | 18.03 | 68143 | 12111 | 1.34% |
| 2024-09-02 | 17.90 | 17.58 | -0.29 | -1.62% | 17.54 | 18.41 | 97314 | 17470 | 1.91% |
| 2024-08-30 | 17.53 | 17.87 | 0.40 | 2.29% | 17.25 | 18.15 | 86104 | 15327 | 1.69% |
| 2024-08-29 | 17.28 | 17.47 | 0.18 | 1.04% | 17.12 | 17.74 | 68635 | 11955 | 1.35% |
| 2024-08-28 | 17.00 | 17.29 | 0.14 | 0.82% | 16.86 | 17.45 | 70082 | 12067 | 1.37% |
| 2024-08-27 | 17.43 | 17.15 | -0.43 | -2.45% | 17.00 | 17.60 | 99603 | 17144 | 1.95% |
| 2024-08-26 | 16.89 | 17.58 | 0.69 | 4.09% | 16.74 | 17.65 | 124561 | 21427 | 2.44% |
| 2024-08-23 | 16.73 | 16.89 | 0.04 | 0.24% | 16.57 | 17.19 | 83941 | 14139 | 1.65% |
| 2024-08-22 | 17.20 | 16.85 | -0.21 | -1.23% | 16.51 | 17.22 | 103712 | 17378 | 2.03% |
| 2024-08-21 | 17.54 | 17.06 | -0.52 | -2.96% | 17.00 | 17.54 | 111589 | 19147 | 2.19% |
| 2024-08-20 | 18.79 | 17.58 | -1.12 | -5.99% | 17.44 | 18.80 | 182337 | 32532 | 3.57% |
| 2024-08-19 | 19.40 | 18.70 | -0.85 | -4.35% | 18.60 | 19.41 | 159502 | 30186 | 3.13% |
| 2024-08-16 | 20.38 | 19.55 | -0.91 | -4.45% | 19.55 | 20.44 | 102818 | 20352 | 2.02% |
| 2024-08-15 | 20.62 | 20.46 | -0.07 | -0.34% | 20.38 | 20.98 | 91821 | 18954 | 1.80% |