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 | 19.52 | 19.54 | -0.03 | -0.15% | 19.11 | 19.82 | 132527 | 25834 | 3.62% |
| 2024-11-20 | 18.40 | 19.57 | 1.16 | 6.30% | 18.25 | 19.80 | 224621 | 43585 | 6.13% |
| 2024-11-19 | 17.59 | 18.41 | 0.91 | 5.20% | 17.52 | 18.41 | 100422 | 18082 | 2.74% |
| 2024-11-18 | 18.00 | 17.50 | -0.43 | -2.40% | 17.27 | 18.28 | 89497 | 15865 | 2.44% |
| 2024-11-15 | 18.60 | 17.93 | -0.86 | -4.58% | 17.90 | 19.01 | 109699 | 20182 | 3.00% |
| 2024-11-14 | 19.39 | 18.79 | -0.68 | -3.49% | 18.73 | 19.78 | 106816 | 20517 | 2.92% |
| 2024-11-13 | 19.69 | 19.47 | -0.41 | -2.06% | 18.80 | 19.72 | 125460 | 24085 | 3.43% |
| 2024-11-12 | 20.42 | 19.88 | -0.55 | -2.69% | 19.38 | 20.77 | 200834 | 40029 | 5.48% |
| 2024-11-11 | 18.86 | 20.43 | 1.58 | 8.38% | 18.85 | 20.50 | 252058 | 49969 | 6.88% |
| 2024-11-08 | 18.85 | 18.85 | 0.08 | 0.43% | 18.57 | 19.39 | 192619 | 36422 | 5.26% |
| 2024-11-07 | 19.18 | 18.77 | -0.41 | -2.14% | 18.38 | 19.18 | 210055 | 39170 | 5.74% |
| 2024-11-06 | 18.60 | 19.18 | 0.68 | 3.68% | 18.15 | 19.50 | 358053 | 67791 | 9.78% |
| 2024-11-05 | 18.26 | 18.50 | 0.29 | 1.59% | 17.70 | 18.60 | 200503 | 36531 | 5.48% |
| 2024-11-04 | 17.60 | 18.21 | 1.00 | 5.81% | 17.58 | 18.67 | 207528 | 37813 | 5.67% |
| 2024-11-01 | 18.55 | 17.21 | -1.51 | -8.07% | 17.19 | 18.63 | 192595 | 34325 | 5.26% |
| 2024-10-31 | 18.29 | 18.72 | 0.24 | 1.30% | 17.92 | 18.85 | 154763 | 28577 | 4.23% |
| 2024-10-30 | 18.21 | 18.48 | 0.33 | 1.82% | 18.15 | 18.97 | 175633 | 32645 | 4.80% |
| 2024-10-29 | 18.37 | 18.15 | -0.25 | -1.36% | 18.05 | 19.13 | 253580 | 46977 | 6.92% |
| 2024-10-28 | 17.50 | 18.40 | 1.16 | 6.73% | 17.47 | 18.70 | 282197 | 51454 | 7.71% |
| 2024-10-25 | 17.52 | 17.24 | -0.14 | -0.81% | 17.07 | 17.62 | 160045 | 27705 | 4.37% |
| 2024-10-24 | 17.30 | 17.38 | 0.46 | 2.72% | 16.90 | 17.99 | 226862 | 39376 | 6.19% |
| 2024-10-23 | 17.10 | 16.92 | -0.41 | -2.37% | 16.80 | 17.39 | 155772 | 26560 | 4.25% |
| 2024-10-22 | 16.55 | 17.33 | 0.94 | 5.74% | 16.22 | 17.79 | 246439 | 42193 | 6.73% |
| 2024-10-21 | 16.31 | 16.39 | 0.18 | 1.11% | 16.13 | 16.77 | 166168 | 27295 | 4.54% |
| 2024-10-18 | 15.14 | 16.21 | 1.01 | 6.64% | 15.00 | 16.49 | 234690 | 37523 | 6.41% |
| 2024-10-17 | 15.43 | 15.20 | -0.22 | -1.43% | 15.18 | 15.65 | 115615 | 17794 | 3.16% |
| 2024-10-16 | 14.99 | 15.42 | 0.19 | 1.25% | 14.81 | 15.66 | 132866 | 20345 | 3.63% |
| 2024-10-15 | 15.48 | 15.23 | -0.41 | -2.62% | 15.10 | 16.05 | 162598 | 25096 | 4.44% |
| 2024-10-14 | 14.95 | 15.64 | 0.65 | 4.34% | 14.53 | 15.87 | 167833 | 25464 | 4.58% |
| 2024-10-11 | 16.10 | 14.99 | -1.30 | -7.98% | 14.72 | 16.15 | 194653 | 29822 | 5.32% |
| 2024-10-10 | 17.08 | 16.29 | -0.62 | -3.67% | 16.21 | 17.28 | 180768 | 30119 | 4.94% |
| 2024-10-09 | 17.02 | 16.91 | -0.90 | -5.05% | 16.68 | 18.22 | 304362 | 53224 | 8.31% |
| 2024-10-08 | 18.29 | 17.81 | 1.16 | 6.97% | 16.58 | 18.32 | 301882 | 53003 | 8.24% |
| 2024-09-30 | 15.80 | 16.65 | 1.41 | 9.25% | 15.11 | 16.65 | 283487 | 45303 | 7.74% |
| 2024-09-27 | 14.53 | 15.24 | 0.71 | 4.89% | 14.53 | 15.30 | 135621 | 20240 | 3.70% |
| 2024-09-26 | 13.55 | 14.53 | 1.13 | 8.43% | 13.50 | 14.54 | 212586 | 30219 | 5.81% |
| 2024-09-25 | 13.77 | 13.40 | -0.04 | -0.30% | 13.37 | 13.96 | 121430 | 16636 | 3.32% |
| 2024-09-24 | 12.65 | 13.44 | 0.92 | 7.35% | 12.55 | 13.71 | 121488 | 15930 | 3.32% |
| 2024-09-23 | 12.58 | 12.52 | -0.02 | -0.16% | 12.28 | 12.70 | 32156 | 4029 | 0.88% |
| 2024-09-20 | 12.70 | 12.54 | -0.16 | -1.26% | 12.46 | 12.86 | 50025 | 6312 | 1.37% |
| 2024-09-19 | 12.40 | 12.70 | 0.38 | 3.08% | 12.22 | 12.96 | 81043 | 10251 | 2.21% |
| 2024-09-18 | 12.57 | 12.32 | -0.18 | -1.44% | 12.17 | 12.57 | 49984 | 6158 | 1.36% |
| 2024-09-13 | 13.00 | 12.50 | -0.51 | -3.92% | 12.48 | 13.00 | 54311 | 6863 | 1.48% |
| 2024-09-12 | 13.18 | 13.01 | -0.17 | -1.29% | 12.85 | 13.26 | 45704 | 5962 | 1.25% |
| 2024-09-11 | 13.14 | 13.18 | 0.00 | 0.00% | 13.01 | 13.20 | 32191 | 4218 | 0.88% |
| 2024-09-10 | 13.24 | 13.18 | 0.02 | 0.15% | 12.84 | 13.25 | 50899 | 6623 | 1.39% |
| 2024-09-09 | 13.09 | 13.16 | -0.11 | -0.83% | 12.88 | 13.24 | 37818 | 4952 | 1.03% |
| 2024-09-06 | 13.45 | 13.27 | -0.20 | -1.48% | 13.10 | 13.58 | 39248 | 5210 | 1.07% |
| 2024-09-05 | 13.40 | 13.47 | 0.21 | 1.58% | 13.37 | 13.75 | 64298 | 8717 | 1.76% |
| 2024-09-04 | 13.14 | 13.26 | 0.03 | 0.23% | 13.08 | 13.44 | 40296 | 5348 | 1.10% |
| 2024-09-03 | 13.09 | 13.23 | 0.30 | 2.32% | 12.93 | 13.46 | 55811 | 7384 | 1.52% |
| 2024-09-02 | 13.41 | 12.93 | -0.55 | -4.08% | 12.90 | 13.54 | 57096 | 7536 | 1.56% |
| 2024-08-30 | 13.28 | 13.48 | 0.28 | 2.12% | 13.09 | 13.60 | 75884 | 10201 | 2.07% |
| 2024-08-29 | 12.63 | 13.20 | 0.49 | 3.86% | 12.58 | 13.33 | 67920 | 8873 | 1.85% |
| 2024-08-28 | 12.58 | 12.71 | 0.17 | 1.36% | 12.44 | 12.95 | 55178 | 7016 | 1.51% |
| 2024-08-27 | 12.88 | 12.54 | -0.45 | -3.46% | 12.49 | 13.03 | 55908 | 7088 | 1.53% |
| 2024-08-26 | 13.02 | 12.99 | 0.04 | 0.31% | 12.96 | 13.38 | 34082 | 4465 | 0.93% |
| 2024-08-23 | 13.10 | 12.95 | -0.20 | -1.52% | 12.95 | 13.39 | 46052 | 6028 | 1.26% |
| 2024-08-22 | 14.10 | 13.15 | -0.99 | -7.00% | 13.01 | 14.10 | 113298 | 15205 | 3.09% |
| 2024-08-21 | 13.87 | 14.14 | 0.16 | 1.14% | 13.80 | 14.30 | 69982 | 9853 | 1.91% |
| 2024-08-20 | 14.14 | 13.98 | -0.13 | -0.92% | 13.72 | 14.19 | 45995 | 6392 | 1.26% |
| 2024-08-19 | 14.39 | 14.11 | -0.30 | -2.08% | 14.09 | 14.49 | 44029 | 6273 | 1.20% |
| 2024-08-16 | 14.45 | 14.41 | -0.13 | -0.89% | 14.34 | 14.65 | 47191 | 6833 | 1.29% |
| 2024-08-15 | 14.00 | 14.54 | 0.24 | 1.68% | 13.88 | 14.75 | 86251 | 12437 | 2.36% |