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 | 19.57 | 20.20 | 0.63 | 3.22% | 19.47 | 20.40 | 195073 | 39303 | 3.15% |
| 2024-11-20 | 19.10 | 19.57 | 0.55 | 2.89% | 19.02 | 19.71 | 179836 | 34957 | 2.90% |
| 2024-11-19 | 18.78 | 19.02 | -0.03 | -0.16% | 18.21 | 19.28 | 235331 | 44210 | 3.80% |
| 2024-11-18 | 20.83 | 19.05 | -1.84 | -8.81% | 18.82 | 21.63 | 350101 | 69546 | 5.65% |
| 2024-11-15 | 20.15 | 20.89 | 0.64 | 3.16% | 20.05 | 21.35 | 311104 | 64952 | 5.02% |
| 2024-11-14 | 20.55 | 20.25 | -0.06 | -0.30% | 20.13 | 20.81 | 163603 | 33385 | 2.64% |
| 2024-11-13 | 20.33 | 20.31 | -0.19 | -0.93% | 19.70 | 20.63 | 155673 | 31382 | 2.51% |
| 2024-11-12 | 20.50 | 20.50 | -0.02 | -0.10% | 20.23 | 21.24 | 218783 | 45293 | 3.53% |
| 2024-11-11 | 19.80 | 20.52 | 0.29 | 1.43% | 19.59 | 20.65 | 253647 | 51204 | 4.09% |
| 2024-11-08 | 21.37 | 20.23 | -1.13 | -5.29% | 20.19 | 21.38 | 320557 | 66140 | 5.17% |
| 2024-11-07 | 19.81 | 21.36 | 1.37 | 6.85% | 19.69 | 21.42 | 373148 | 77801 | 6.02% |
| 2024-11-06 | 19.75 | 19.99 | 0.58 | 2.99% | 19.72 | 20.79 | 345510 | 70100 | 5.57% |
| 2024-11-05 | 19.20 | 19.41 | 0.28 | 1.46% | 18.70 | 19.45 | 282630 | 54181 | 4.56% |
| 2024-11-04 | 17.57 | 19.13 | 1.66 | 9.50% | 17.31 | 19.22 | 348743 | 64555 | 5.63% |
| 2024-11-01 | 18.10 | 17.47 | -0.73 | -4.01% | 17.39 | 18.20 | 187873 | 33277 | 3.03% |
| 2024-10-31 | 17.78 | 18.20 | 0.22 | 1.22% | 17.70 | 18.58 | 204824 | 37231 | 3.30% |
| 2024-10-30 | 18.53 | 17.98 | -0.72 | -3.85% | 17.65 | 18.68 | 318469 | 57735 | 5.14% |
| 2024-10-29 | 18.95 | 18.70 | -0.17 | -0.90% | 18.66 | 19.46 | 325351 | 61979 | 5.25% |
| 2024-10-28 | 18.05 | 18.87 | 0.83 | 4.60% | 18.05 | 18.93 | 346401 | 64711 | 5.59% |
| 2024-10-25 | 17.90 | 18.04 | 0.10 | 0.56% | 17.58 | 18.34 | 281861 | 50765 | 4.55% |
| 2024-10-24 | 17.33 | 17.94 | 0.49 | 2.81% | 17.15 | 18.31 | 379467 | 67945 | 6.12% |
| 2024-10-23 | 17.78 | 17.45 | -0.32 | -1.80% | 17.25 | 18.08 | 475226 | 83931 | 7.67% |
| 2024-10-22 | 16.20 | 17.77 | 1.62 | 10.03% | 16.02 | 17.77 | 444237 | 76983 | 7.17% |
| 2024-10-21 | 14.98 | 16.15 | 1.29 | 8.68% | 14.78 | 16.35 | 484089 | 77455 | 7.81% |
| 2024-10-18 | 14.36 | 14.86 | 0.44 | 3.05% | 14.24 | 15.20 | 197874 | 29013 | 3.19% |
| 2024-10-17 | 14.60 | 14.42 | -0.18 | -1.23% | 14.41 | 14.85 | 118594 | 17354 | 1.91% |
| 2024-10-16 | 14.69 | 14.60 | -0.33 | -2.21% | 14.45 | 15.01 | 137261 | 20143 | 2.21% |
| 2024-10-15 | 15.80 | 15.22 | -0.58 | -3.67% | 15.15 | 16.06 | 159309 | 24803 | 2.57% |
| 2024-10-14 | 15.68 | 15.80 | 0.05 | 0.32% | 15.00 | 15.89 | 209360 | 32596 | 3.38% |
| 2024-10-11 | 15.85 | 15.75 | -0.23 | -1.44% | 15.45 | 16.37 | 216980 | 34528 | 3.50% |
| 2024-10-10 | 15.64 | 15.98 | 0.45 | 2.90% | 15.51 | 16.80 | 315093 | 50795 | 5.08% |
| 2024-10-09 | 16.71 | 15.53 | -1.72 | -9.97% | 15.53 | 16.74 | 391908 | 62762 | 6.32% |
| 2024-10-08 | 18.71 | 17.25 | 0.22 | 1.29% | 15.71 | 18.71 | 728375 | 127983 | 11.75% |
| 2024-09-30 | 16.89 | 17.03 | 1.55 | 10.01% | 16.21 | 17.03 | 396198 | 66528 | 6.39% |
| 2024-09-27 | 14.80 | 15.48 | 1.40 | 9.94% | 14.52 | 15.49 | 417832 | 63818 | 6.74% |
| 2024-09-26 | 12.78 | 14.08 | 1.28 | 10.00% | 12.76 | 14.08 | 327158 | 44196 | 5.28% |
| 2024-09-25 | 12.89 | 12.80 | -0.05 | -0.39% | 12.76 | 13.24 | 181032 | 23574 | 2.92% |
| 2024-09-24 | 12.43 | 12.85 | 0.54 | 4.39% | 12.32 | 12.85 | 161885 | 20474 | 2.61% |
| 2024-09-23 | 12.44 | 12.31 | -0.11 | -0.89% | 12.30 | 12.64 | 77588 | 9644 | 1.25% |
| 2024-09-20 | 12.40 | 12.42 | 0.00 | 0.00% | 12.21 | 12.55 | 76574 | 9490 | 1.24% |
| 2024-09-19 | 12.00 | 12.42 | 0.48 | 4.02% | 11.95 | 12.72 | 147366 | 18350 | 2.38% |
| 2024-09-18 | 11.96 | 11.94 | 0.00 | 0.00% | 11.55 | 12.02 | 91159 | 10704 | 1.47% |
| 2024-09-13 | 12.26 | 11.94 | -0.32 | -2.61% | 11.93 | 12.35 | 93774 | 11353 | 1.51% |
| 2024-09-12 | 12.36 | 12.26 | -0.10 | -0.81% | 12.23 | 12.54 | 82401 | 10174 | 1.33% |
| 2024-09-11 | 12.06 | 12.36 | 0.25 | 2.06% | 12.01 | 12.64 | 116019 | 14305 | 1.87% |
| 2024-09-10 | 12.32 | 12.11 | -0.17 | -1.38% | 11.94 | 12.35 | 67449 | 8166 | 1.09% |
| 2024-09-09 | 12.31 | 12.28 | -0.06 | -0.49% | 12.21 | 12.43 | 60146 | 7403 | 0.97% |
| 2024-09-06 | 12.65 | 12.34 | -0.27 | -2.14% | 12.32 | 12.65 | 71645 | 8919 | 1.16% |
| 2024-09-05 | 12.42 | 12.61 | 0.19 | 1.53% | 12.42 | 12.72 | 102483 | 12924 | 1.65% |
| 2024-09-04 | 12.52 | 12.42 | -0.15 | -1.19% | 12.40 | 12.79 | 91206 | 11441 | 1.47% |
| 2024-09-03 | 12.45 | 12.57 | 0.05 | 0.40% | 12.41 | 12.83 | 107268 | 13558 | 1.73% |
| 2024-09-02 | 12.86 | 12.52 | -0.32 | -2.49% | 12.50 | 12.93 | 105858 | 13437 | 1.71% |
| 2024-08-30 | 12.46 | 12.84 | 0.33 | 2.64% | 12.34 | 13.06 | 169060 | 21664 | 2.73% |
| 2024-08-29 | 12.37 | 12.51 | 0.14 | 1.13% | 12.14 | 12.63 | 126505 | 15652 | 2.04% |
| 2024-08-28 | 12.35 | 12.37 | -0.02 | -0.16% | 12.20 | 12.54 | 97939 | 12135 | 1.58% |
| 2024-08-27 | 12.38 | 12.39 | -0.02 | -0.16% | 12.20 | 12.64 | 104556 | 12978 | 1.69% |
| 2024-08-26 | 12.06 | 12.41 | 0.33 | 2.73% | 12.02 | 12.43 | 136378 | 16721 | 2.20% |
| 2024-08-23 | 12.04 | 12.08 | -0.06 | -0.49% | 11.93 | 12.22 | 131273 | 15832 | 2.12% |
| 2024-08-22 | 12.66 | 12.14 | -0.50 | -3.96% | 12.06 | 12.75 | 190139 | 23312 | 3.07% |
| 2024-08-21 | 12.48 | 12.64 | 0.23 | 1.85% | 12.34 | 12.91 | 232543 | 29367 | 3.75% |
| 2024-08-20 | 12.60 | 12.41 | -0.46 | -3.57% | 12.29 | 12.68 | 349256 | 43441 | 5.63% |
| 2024-08-19 | 12.30 | 12.87 | -0.35 | -2.65% | 12.21 | 12.91 | 632863 | 78541 | 10.21% |
| 2024-08-16 | 13.22 | 13.22 | -1.47 | -10.01% | 13.22 | 13.22 | 25712 | 3399 | 0.41% |
| 2024-08-15 | 14.60 | 14.69 | -0.01 | -0.07% | 14.55 | 14.96 | 63230 | 9318 | 1.02% |
| 2024-08-14 | 15.00 | 14.70 | -0.32 | -2.13% | 14.60 | 15.02 | 66920 | 9870 | 1.08% |
| 2024-08-13 | 15.22 | 15.02 | -0.20 | -1.31% | 14.86 | 15.22 | 62593 | 9373 | 1.01% |