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 | 19.50 | 19.70 | -0.02 | -0.10% | 19.45 | 20.05 | 140766 | 27778 | 3.21% |
| 2024-11-20 | 18.84 | 19.72 | 0.82 | 4.34% | 18.73 | 20.05 | 218541 | 42681 | 4.98% |
| 2024-11-19 | 18.53 | 18.90 | 0.25 | 1.34% | 18.15 | 18.94 | 184759 | 34292 | 4.21% |
| 2024-11-18 | 20.76 | 18.65 | -1.69 | -8.31% | 18.36 | 20.98 | 292315 | 55438 | 6.66% |
| 2024-11-15 | 20.42 | 20.34 | -0.09 | -0.44% | 20.24 | 21.61 | 357956 | 75382 | 8.16% |
| 2024-11-14 | 21.10 | 20.43 | -0.75 | -3.54% | 20.30 | 21.83 | 295956 | 62166 | 6.74% |
| 2024-11-13 | 20.00 | 21.18 | 0.95 | 4.70% | 20.00 | 21.46 | 326665 | 68201 | 7.44% |
| 2024-11-12 | 21.23 | 20.23 | -0.78 | -3.71% | 19.98 | 21.23 | 196608 | 40291 | 4.48% |
| 2024-11-11 | 20.01 | 21.01 | 0.97 | 4.84% | 20.00 | 21.16 | 270277 | 56178 | 6.16% |
| 2024-11-08 | 20.15 | 20.04 | -0.14 | -0.69% | 19.99 | 21.18 | 282245 | 57831 | 6.43% |
| 2024-11-07 | 20.00 | 20.18 | 0.05 | 0.25% | 19.55 | 20.20 | 185461 | 36899 | 4.23% |
| 2024-11-06 | 19.26 | 20.13 | 0.88 | 4.57% | 18.94 | 20.50 | 312304 | 62268 | 7.12% |
| 2024-11-05 | 18.53 | 19.25 | 0.55 | 2.94% | 18.53 | 19.28 | 108197 | 20625 | 2.47% |
| 2024-11-04 | 18.28 | 18.70 | 0.31 | 1.69% | 18.14 | 18.79 | 70871 | 13166 | 1.61% |
| 2024-11-01 | 19.61 | 18.39 | -1.29 | -6.55% | 18.39 | 19.62 | 154376 | 28988 | 3.52% |
| 2024-10-31 | 19.30 | 19.68 | 0.30 | 1.55% | 19.00 | 19.99 | 146743 | 28736 | 3.34% |
| 2024-10-30 | 19.10 | 19.38 | -0.02 | -0.10% | 19.05 | 19.67 | 122633 | 23707 | 2.79% |
| 2024-10-29 | 20.50 | 19.40 | -0.74 | -3.67% | 19.36 | 20.79 | 184120 | 36462 | 4.20% |
| 2024-10-28 | 20.00 | 20.14 | 0.19 | 0.95% | 19.65 | 20.32 | 186578 | 37425 | 4.25% |
| 2024-10-25 | 19.25 | 19.95 | 0.80 | 4.18% | 19.05 | 20.28 | 215042 | 42503 | 4.90% |
| 2024-10-24 | 19.06 | 19.15 | -0.42 | -2.15% | 18.92 | 19.60 | 168531 | 32273 | 3.84% |
| 2024-10-23 | 19.96 | 19.57 | -0.31 | -1.56% | 19.48 | 20.57 | 376565 | 75497 | 8.58% |
| 2024-10-22 | 18.85 | 19.88 | 0.90 | 4.74% | 18.85 | 20.80 | 408712 | 81539 | 9.31% |
| 2024-10-21 | 18.31 | 18.98 | 0.73 | 4.00% | 18.29 | 19.30 | 213910 | 40418 | 4.87% |
| 2024-10-18 | 17.84 | 18.25 | 0.40 | 2.24% | 17.40 | 18.66 | 182253 | 32940 | 4.15% |
| 2024-10-17 | 17.68 | 17.85 | 0.17 | 0.96% | 17.60 | 18.39 | 178146 | 32135 | 4.06% |
| 2024-10-16 | 17.04 | 17.68 | 0.35 | 2.02% | 17.00 | 18.00 | 130089 | 22934 | 2.96% |
| 2024-10-15 | 17.63 | 17.33 | -0.31 | -1.76% | 17.20 | 18.22 | 151503 | 26891 | 3.45% |
| 2024-10-14 | 17.01 | 17.64 | 0.63 | 3.70% | 16.61 | 17.64 | 148107 | 25439 | 3.37% |
| 2024-10-11 | 17.88 | 17.01 | -0.71 | -4.01% | 16.76 | 17.88 | 131141 | 22544 | 2.99% |
| 2024-10-10 | 18.22 | 17.72 | -0.91 | -4.88% | 17.16 | 18.62 | 219744 | 39194 | 5.01% |
| 2024-10-09 | 20.00 | 18.63 | -2.07 | -10.00% | 18.63 | 20.00 | 245842 | 46778 | 5.60% |
| 2024-10-08 | 21.50 | 20.70 | 1.13 | 5.77% | 19.02 | 21.52 | 405353 | 82310 | 9.24% |
| 2024-09-30 | 18.95 | 19.57 | 1.45 | 8.00% | 18.18 | 19.71 | 303052 | 57983 | 6.90% |
| 2024-09-27 | 17.54 | 18.12 | 0.89 | 5.17% | 17.34 | 18.15 | 122328 | 21728 | 2.79% |
| 2024-09-26 | 16.60 | 17.23 | 0.48 | 2.87% | 16.51 | 17.24 | 141080 | 23913 | 3.21% |
| 2024-09-25 | 16.30 | 16.75 | 0.64 | 3.97% | 16.25 | 17.41 | 187651 | 31700 | 4.28% |
| 2024-09-24 | 15.53 | 16.11 | 0.60 | 3.87% | 15.30 | 16.11 | 98736 | 15604 | 2.25% |
| 2024-09-23 | 15.58 | 15.51 | -0.06 | -0.39% | 15.41 | 15.73 | 38082 | 5924 | 0.87% |
| 2024-09-20 | 15.65 | 15.57 | -0.10 | -0.64% | 15.39 | 15.78 | 43624 | 6789 | 0.99% |
| 2024-09-19 | 15.29 | 15.67 | 0.38 | 2.49% | 15.24 | 15.79 | 61130 | 9519 | 1.39% |
| 2024-09-18 | 15.55 | 15.29 | -0.17 | -1.10% | 15.05 | 15.65 | 43416 | 6628 | 0.99% |
| 2024-09-13 | 15.79 | 15.46 | -0.25 | -1.59% | 15.45 | 15.99 | 54870 | 8602 | 1.25% |
| 2024-09-12 | 15.83 | 15.71 | -0.08 | -0.51% | 15.71 | 16.30 | 72236 | 11551 | 1.65% |
| 2024-09-11 | 15.98 | 15.79 | -0.07 | -0.44% | 15.61 | 15.98 | 41299 | 6518 | 0.94% |
| 2024-09-10 | 15.58 | 15.86 | 0.32 | 2.06% | 15.29 | 15.95 | 54199 | 8445 | 1.23% |
| 2024-09-09 | 15.65 | 15.54 | -0.15 | -0.96% | 15.37 | 15.80 | 41670 | 6489 | 0.95% |
| 2024-09-06 | 15.97 | 15.69 | -0.33 | -2.06% | 15.67 | 16.15 | 40990 | 6496 | 0.93% |
| 2024-09-05 | 15.66 | 16.02 | 0.36 | 2.30% | 15.66 | 16.18 | 64667 | 10324 | 1.47% |
| 2024-09-04 | 15.65 | 15.66 | -0.12 | -0.76% | 15.60 | 15.89 | 47073 | 7407 | 1.07% |
| 2024-09-03 | 15.65 | 15.78 | 0.22 | 1.41% | 15.49 | 15.97 | 54888 | 8643 | 1.25% |
| 2024-09-02 | 16.12 | 15.56 | -0.56 | -3.47% | 15.54 | 16.18 | 79616 | 12603 | 1.81% |
| 2024-08-30 | 15.55 | 16.12 | 0.57 | 3.67% | 15.49 | 16.31 | 94347 | 15170 | 2.15% |
| 2024-08-29 | 15.18 | 15.55 | 0.24 | 1.57% | 15.00 | 15.63 | 51098 | 7889 | 1.16% |
| 2024-08-28 | 15.09 | 15.31 | 0.15 | 0.99% | 14.94 | 15.38 | 48747 | 7404 | 1.11% |
| 2024-08-27 | 15.47 | 15.16 | -0.34 | -2.19% | 15.12 | 15.58 | 40934 | 6252 | 0.93% |
| 2024-08-26 | 15.44 | 15.50 | 0.07 | 0.45% | 15.28 | 15.67 | 45144 | 7002 | 1.03% |
| 2024-08-23 | 15.47 | 15.43 | 0.01 | 0.06% | 15.25 | 15.60 | 56605 | 8748 | 1.29% |
| 2024-08-22 | 16.08 | 15.42 | -0.56 | -3.50% | 15.36 | 16.21 | 80428 | 12575 | 1.83% |
| 2024-08-21 | 16.20 | 15.98 | -0.24 | -1.48% | 15.96 | 16.44 | 54101 | 8734 | 1.23% |
| 2024-08-20 | 16.50 | 16.22 | -0.29 | -1.76% | 16.18 | 16.70 | 52586 | 8575 | 1.20% |
| 2024-08-19 | 16.58 | 16.51 | -0.09 | -0.54% | 16.38 | 16.83 | 53564 | 8867 | 1.22% |
| 2024-08-16 | 16.74 | 16.60 | -0.14 | -0.84% | 16.59 | 16.91 | 55709 | 9305 | 1.27% |
| 2024-08-15 | 16.31 | 16.74 | 0.31 | 1.89% | 16.18 | 17.15 | 102688 | 17226 | 2.34% |
| 2024-08-14 | 16.30 | 16.43 | 0.12 | 0.74% | 16.20 | 16.56 | 54921 | 9024 | 1.25% |
| 2024-08-13 | 16.29 | 16.31 | 0.02 | 0.12% | 16.00 | 16.43 | 43097 | 6975 | 0.98% |