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 | 18.97 | 19.08 | 0.07 | 0.37% | 18.91 | 19.25 | 11400 | 2175 | 0.81% |
| 2024-11-20 | 18.62 | 19.01 | 0.38 | 2.04% | 18.53 | 19.03 | 11887 | 2244 | 0.84% |
| 2024-11-19 | 18.25 | 18.63 | 0.36 | 1.97% | 18.15 | 18.64 | 9947 | 1833 | 0.70% |
| 2024-11-18 | 18.77 | 18.27 | -0.50 | -2.66% | 18.20 | 19.08 | 19580 | 3646 | 1.38% |
| 2024-11-15 | 18.46 | 18.77 | 0.14 | 0.75% | 18.46 | 19.29 | 23278 | 4421 | 1.64% |
| 2024-11-14 | 19.07 | 18.63 | -0.44 | -2.31% | 18.58 | 19.14 | 13088 | 2469 | 0.92% |
| 2024-11-13 | 19.02 | 19.07 | 0.01 | 0.05% | 18.62 | 19.12 | 18478 | 3484 | 1.31% |
| 2024-11-12 | 19.18 | 19.06 | -0.12 | -0.63% | 18.88 | 19.55 | 25711 | 4962 | 1.82% |
| 2024-11-11 | 19.21 | 19.18 | -0.02 | -0.10% | 18.94 | 19.33 | 19202 | 3673 | 1.36% |
| 2024-11-08 | 19.13 | 19.20 | 0.15 | 0.79% | 18.72 | 19.30 | 26563 | 5055 | 1.88% |
| 2024-11-07 | 18.85 | 19.05 | 0.20 | 1.06% | 18.74 | 19.29 | 21880 | 4154 | 1.55% |
| 2024-11-06 | 19.35 | 18.85 | -0.43 | -2.23% | 18.81 | 19.49 | 31072 | 5928 | 2.19% |
| 2024-11-05 | 19.40 | 19.28 | -0.12 | -0.62% | 19.03 | 19.76 | 38494 | 7411 | 2.72% |
| 2024-11-04 | 18.12 | 19.40 | 1.10 | 6.01% | 18.11 | 19.44 | 50789 | 9675 | 3.59% |
| 2024-11-01 | 18.45 | 18.30 | -0.15 | -0.81% | 18.12 | 18.87 | 30178 | 5569 | 2.13% |
| 2024-10-31 | 18.16 | 18.45 | 0.34 | 1.88% | 18.12 | 18.66 | 27127 | 4993 | 1.92% |
| 2024-10-30 | 18.06 | 18.11 | 0.05 | 0.28% | 17.73 | 18.18 | 22433 | 4026 | 1.58% |
| 2024-10-29 | 18.44 | 18.06 | -0.45 | -2.43% | 18.04 | 18.74 | 35826 | 6565 | 2.53% |
| 2024-10-28 | 17.95 | 18.51 | 1.39 | 8.12% | 17.81 | 18.76 | 76452 | 13918 | 5.40% |
| 2024-10-25 | 16.77 | 17.12 | 0.33 | 1.97% | 16.77 | 17.18 | 19346 | 3301 | 1.37% |
| 2024-10-24 | 16.68 | 16.79 | -0.01 | -0.06% | 16.60 | 16.87 | 12941 | 2165 | 0.91% |
| 2024-10-23 | 16.65 | 16.80 | 0.02 | 0.12% | 16.65 | 16.93 | 18475 | 3100 | 1.30% |
| 2024-10-22 | 16.39 | 16.78 | 0.40 | 2.44% | 16.30 | 16.85 | 21039 | 3509 | 1.49% |
| 2024-10-21 | 16.28 | 16.38 | 0.13 | 0.80% | 16.21 | 16.47 | 22310 | 3647 | 1.58% |
| 2024-10-18 | 16.00 | 16.25 | 0.19 | 1.18% | 15.89 | 16.47 | 22073 | 3563 | 1.56% |
| 2024-10-17 | 16.20 | 16.06 | -0.13 | -0.80% | 16.01 | 16.43 | 14430 | 2337 | 1.02% |
| 2024-10-16 | 16.03 | 16.19 | 0.06 | 0.37% | 15.95 | 16.38 | 13190 | 2135 | 0.93% |
| 2024-10-15 | 16.28 | 16.13 | -0.21 | -1.29% | 16.11 | 16.50 | 16844 | 2748 | 1.19% |
| 2024-10-14 | 16.10 | 16.34 | 0.17 | 1.05% | 15.85 | 16.39 | 20984 | 3395 | 1.48% |
| 2024-10-11 | 16.47 | 16.17 | -0.38 | -2.30% | 16.00 | 16.65 | 23791 | 3873 | 1.68% |
| 2024-10-10 | 16.55 | 16.55 | -0.10 | -0.60% | 16.30 | 16.98 | 26861 | 4476 | 1.90% |
| 2024-10-09 | 18.30 | 16.65 | -1.85 | -10.00% | 16.65 | 18.30 | 42300 | 7274 | 2.99% |
| 2024-10-08 | 19.32 | 18.50 | 0.94 | 5.35% | 17.50 | 19.32 | 56170 | 10319 | 3.97% |
| 2024-09-30 | 16.75 | 17.56 | 1.41 | 8.73% | 16.18 | 17.68 | 48843 | 8288 | 3.45% |
| 2024-09-27 | 15.59 | 16.15 | 0.68 | 4.40% | 15.59 | 16.25 | 14459 | 2294 | 1.02% |
| 2024-09-26 | 14.99 | 15.47 | 0.52 | 3.48% | 14.90 | 15.47 | 17040 | 2590 | 1.20% |
| 2024-09-25 | 14.85 | 14.95 | 0.13 | 0.88% | 14.85 | 15.25 | 14544 | 2192 | 1.03% |
| 2024-09-24 | 14.42 | 14.82 | 0.49 | 3.42% | 14.33 | 14.83 | 10015 | 1464 | 0.71% |
| 2024-09-23 | 14.22 | 14.33 | 0.01 | 0.07% | 14.20 | 14.49 | 8754 | 1254 | 0.62% |
| 2024-09-20 | 14.57 | 14.32 | -0.25 | -1.72% | 14.19 | 14.57 | 9070 | 1301 | 0.64% |
| 2024-09-19 | 14.15 | 14.57 | 0.47 | 3.33% | 14.11 | 14.68 | 14072 | 2038 | 0.99% |
| 2024-09-18 | 14.49 | 14.10 | -0.40 | -2.76% | 13.85 | 14.52 | 11501 | 1621 | 0.81% |
| 2024-09-13 | 14.80 | 14.50 | -0.31 | -2.09% | 14.38 | 14.82 | 9018 | 1316 | 0.64% |
| 2024-09-12 | 15.11 | 14.81 | -0.12 | -0.80% | 14.77 | 15.11 | 8514 | 1269 | 0.60% |
| 2024-09-11 | 15.20 | 14.93 | -0.05 | -0.33% | 14.83 | 15.20 | 9438 | 1411 | 0.67% |
| 2024-09-10 | 14.60 | 14.98 | 0.17 | 1.15% | 14.60 | 15.01 | 13000 | 1933 | 0.92% |
| 2024-09-09 | 14.67 | 14.81 | 0.03 | 0.20% | 14.57 | 14.95 | 8691 | 1286 | 0.61% |
| 2024-09-06 | 15.12 | 14.78 | -0.34 | -2.25% | 14.76 | 15.15 | 10888 | 1625 | 0.77% |
| 2024-09-05 | 15.28 | 15.12 | 0.09 | 0.60% | 15.01 | 15.28 | 9996 | 1508 | 0.71% |
| 2024-09-04 | 14.90 | 15.03 | -0.03 | -0.20% | 14.89 | 15.22 | 11402 | 1719 | 0.81% |
| 2024-09-03 | 14.96 | 15.06 | 0.17 | 1.14% | 14.79 | 15.09 | 10877 | 1629 | 0.77% |
| 2024-09-02 | 15.02 | 14.89 | -0.17 | -1.13% | 14.85 | 15.15 | 15308 | 2293 | 1.08% |
| 2024-08-30 | 15.18 | 15.06 | 0.14 | 0.94% | 14.70 | 15.34 | 32178 | 4837 | 2.27% |
| 2024-08-29 | 15.00 | 14.92 | -0.12 | -0.80% | 14.68 | 15.20 | 27002 | 4030 | 1.91% |
| 2024-08-28 | 14.26 | 15.04 | 0.98 | 6.97% | 14.26 | 15.39 | 45433 | 6768 | 3.21% |
| 2024-08-27 | 13.95 | 14.06 | 0.08 | 0.57% | 13.73 | 14.17 | 17359 | 2432 | 1.23% |
| 2024-08-26 | 13.34 | 13.98 | 0.59 | 4.41% | 13.18 | 14.68 | 29380 | 4104 | 2.08% |
| 2024-08-23 | 14.19 | 13.39 | -0.82 | -5.77% | 13.32 | 14.19 | 25974 | 3517 | 1.83% |
| 2024-08-22 | 13.71 | 14.21 | 0.50 | 3.65% | 13.46 | 15.06 | 32236 | 4545 | 2.28% |
| 2024-08-21 | 13.61 | 13.71 | 0.07 | 0.51% | 13.58 | 13.74 | 5846 | 799 | 0.41% |
| 2024-08-20 | 13.91 | 13.64 | -0.36 | -2.57% | 13.61 | 14.05 | 8448 | 1163 | 0.60% |
| 2024-08-19 | 14.18 | 14.00 | -0.12 | -0.85% | 13.94 | 14.25 | 6490 | 913 | 0.46% |
| 2024-08-16 | 14.35 | 14.12 | -0.25 | -1.74% | 14.10 | 14.44 | 8406 | 1197 | 0.59% |
| 2024-08-15 | 14.30 | 14.37 | 0.06 | 0.42% | 14.16 | 14.50 | 7524 | 1080 | 0.53% |
| 2024-08-14 | 14.41 | 14.31 | -0.14 | -0.97% | 14.27 | 14.54 | 7160 | 1029 | 0.51% |
| 2024-08-13 | 14.45 | 14.45 | -0.04 | -0.28% | 14.22 | 14.53 | 8339 | 1200 | 0.59% |