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 | 19.19 | 19.10 | -0.04 | -0.21% | 18.70 | 19.47 | 42855 | 8212 | 2.63% |
| 2024-11-20 | 18.72 | 19.14 | 0.38 | 2.03% | 18.52 | 19.56 | 39984 | 7602 | 2.46% |
| 2024-11-19 | 18.26 | 18.76 | 0.50 | 2.74% | 17.93 | 18.79 | 50523 | 9265 | 3.10% |
| 2024-11-18 | 20.47 | 18.26 | -2.02 | -9.96% | 18.25 | 20.72 | 70926 | 13397 | 4.36% |
| 2024-11-15 | 19.92 | 20.28 | 0.68 | 3.47% | 19.92 | 21.15 | 98903 | 20373 | 6.08% |
| 2024-11-14 | 20.67 | 19.60 | -1.28 | -6.13% | 19.60 | 20.72 | 55389 | 11115 | 3.40% |
| 2024-11-13 | 20.08 | 20.88 | 0.68 | 3.37% | 19.65 | 21.12 | 90303 | 18472 | 5.55% |
| 2024-11-12 | 20.80 | 20.20 | -1.20 | -5.61% | 19.88 | 20.97 | 104275 | 21080 | 6.41% |
| 2024-11-11 | 20.23 | 21.40 | 1.76 | 8.96% | 19.89 | 21.60 | 191495 | 40351 | 11.77% |
| 2024-11-08 | 17.97 | 19.64 | 1.79 | 10.03% | 17.86 | 19.64 | 80674 | 15217 | 4.96% |
| 2024-11-07 | 17.33 | 17.85 | 0.27 | 1.54% | 17.33 | 17.86 | 25300 | 4455 | 1.55% |
| 2024-11-06 | 17.62 | 17.58 | -0.01 | -0.06% | 17.47 | 17.85 | 25514 | 4502 | 1.57% |
| 2024-11-05 | 17.11 | 17.59 | 0.63 | 3.71% | 16.85 | 17.63 | 29525 | 5134 | 1.81% |
| 2024-11-04 | 16.63 | 16.96 | 0.38 | 2.29% | 16.45 | 16.98 | 21385 | 3588 | 1.31% |
| 2024-11-01 | 17.74 | 16.58 | -1.29 | -7.22% | 16.55 | 17.85 | 36553 | 6214 | 2.25% |
| 2024-10-31 | 17.54 | 17.87 | 0.21 | 1.19% | 17.42 | 17.99 | 28169 | 5015 | 1.73% |
| 2024-10-30 | 17.69 | 17.66 | -0.11 | -0.62% | 17.29 | 17.97 | 31335 | 5511 | 1.93% |
| 2024-10-29 | 18.59 | 17.77 | -0.64 | -3.48% | 17.72 | 18.70 | 36374 | 6585 | 2.24% |
| 2024-10-28 | 18.04 | 18.41 | 0.37 | 2.05% | 17.96 | 18.41 | 30689 | 5572 | 1.89% |
| 2024-10-25 | 17.89 | 18.04 | 0.08 | 0.45% | 17.89 | 18.18 | 24869 | 4485 | 1.53% |
| 2024-10-24 | 18.11 | 17.96 | -0.24 | -1.32% | 17.80 | 18.20 | 23033 | 4149 | 1.42% |
| 2024-10-23 | 18.38 | 18.20 | -0.18 | -0.98% | 18.12 | 18.70 | 32795 | 6036 | 2.02% |
| 2024-10-22 | 18.70 | 18.38 | -0.30 | -1.61% | 18.19 | 18.77 | 33088 | 6098 | 2.03% |
| 2024-10-21 | 19.00 | 18.68 | -0.13 | -0.69% | 18.58 | 19.00 | 55948 | 10509 | 3.44% |
| 2024-10-18 | 18.46 | 18.81 | 0.33 | 1.79% | 18.18 | 19.08 | 44432 | 8293 | 2.73% |
| 2024-10-17 | 18.11 | 18.48 | 0.23 | 1.26% | 18.11 | 18.74 | 36843 | 6823 | 2.26% |
| 2024-10-16 | 17.65 | 18.25 | 0.27 | 1.50% | 17.60 | 18.30 | 27506 | 4958 | 1.69% |
| 2024-10-15 | 18.14 | 17.98 | -0.35 | -1.91% | 17.96 | 18.84 | 35351 | 6517 | 2.17% |
| 2024-10-14 | 17.59 | 18.33 | 0.75 | 4.27% | 17.58 | 18.41 | 37115 | 6699 | 2.28% |
| 2024-10-11 | 18.80 | 17.58 | -0.88 | -4.77% | 17.35 | 18.80 | 39629 | 7113 | 2.44% |
| 2024-10-10 | 18.88 | 18.46 | -0.63 | -3.30% | 18.21 | 19.42 | 46518 | 8707 | 2.86% |
| 2024-10-09 | 20.39 | 19.09 | -2.12 | -10.00% | 19.09 | 20.39 | 67446 | 13242 | 4.14% |
| 2024-10-08 | 21.50 | 21.21 | 1.66 | 8.49% | 19.20 | 21.50 | 109889 | 22681 | 6.75% |
| 2024-09-30 | 18.76 | 19.55 | 1.62 | 9.04% | 18.08 | 19.68 | 104825 | 19760 | 6.44% |
| 2024-09-27 | 17.34 | 17.93 | 0.57 | 3.28% | 17.12 | 18.00 | 74180 | 13049 | 4.56% |
| 2024-09-26 | 17.18 | 17.36 | -0.11 | -0.63% | 16.86 | 17.37 | 67044 | 11488 | 4.12% |
| 2024-09-25 | 17.07 | 17.47 | 0.40 | 2.34% | 16.91 | 17.58 | 103729 | 17882 | 6.37% |
| 2024-09-24 | 16.80 | 17.07 | -0.03 | -0.18% | 16.40 | 17.28 | 105288 | 17763 | 6.47% |
| 2024-09-23 | 17.44 | 17.10 | 0.53 | 3.20% | 16.94 | 18.11 | 147033 | 25502 | 9.04% |
| 2024-09-20 | 15.06 | 16.57 | 1.51 | 10.03% | 15.06 | 16.57 | 31028 | 5114 | 1.91% |
| 2024-09-19 | 14.74 | 15.06 | 0.41 | 2.80% | 14.70 | 15.16 | 21545 | 3223 | 1.32% |
| 2024-09-18 | 14.73 | 14.65 | -0.08 | -0.54% | 14.23 | 14.93 | 20277 | 2952 | 1.25% |
| 2024-09-13 | 15.23 | 14.73 | -0.50 | -3.28% | 14.69 | 15.35 | 26369 | 3915 | 1.62% |
| 2024-09-12 | 15.39 | 15.23 | -0.24 | -1.55% | 15.20 | 15.77 | 28584 | 4391 | 1.76% |
| 2024-09-11 | 15.58 | 15.47 | -0.13 | -0.83% | 15.39 | 15.97 | 30736 | 4816 | 1.89% |
| 2024-09-10 | 15.45 | 15.60 | 0.17 | 1.10% | 15.07 | 15.77 | 30042 | 4646 | 1.85% |
| 2024-09-09 | 14.94 | 15.43 | 0.14 | 0.92% | 14.49 | 15.49 | 30635 | 4643 | 1.88% |
| 2024-09-06 | 16.15 | 15.29 | -0.90 | -5.56% | 15.27 | 16.35 | 53946 | 8566 | 3.32% |
| 2024-09-05 | 15.60 | 16.19 | 0.40 | 2.53% | 15.55 | 16.32 | 59969 | 9605 | 3.69% |
| 2024-09-04 | 15.67 | 15.79 | -0.14 | -0.88% | 15.40 | 16.03 | 43531 | 6863 | 2.68% |
| 2024-09-03 | 15.81 | 15.93 | -0.22 | -1.36% | 15.51 | 16.49 | 68616 | 10856 | 4.22% |
| 2024-09-02 | 15.22 | 16.15 | 0.70 | 4.53% | 15.11 | 16.16 | 92516 | 14585 | 5.69% |
| 2024-08-30 | 14.88 | 15.45 | 0.51 | 3.41% | 14.72 | 15.86 | 68703 | 10518 | 4.22% |
| 2024-08-29 | 14.80 | 14.94 | -0.14 | -0.93% | 14.80 | 15.23 | 34485 | 5151 | 2.12% |
| 2024-08-28 | 14.75 | 15.08 | 0.11 | 0.73% | 14.51 | 15.47 | 50770 | 7634 | 3.12% |
| 2024-08-27 | 15.64 | 14.97 | -0.50 | -3.23% | 14.88 | 15.67 | 44532 | 6753 | 2.74% |
| 2024-08-26 | 15.70 | 15.47 | -0.04 | -0.26% | 15.35 | 15.93 | 99511 | 15553 | 6.12% |
| 2024-08-23 | 14.26 | 15.51 | 1.41 | 10.00% | 13.90 | 15.51 | 65755 | 9736 | 4.04% |
| 2024-08-22 | 14.44 | 14.10 | -0.54 | -3.69% | 13.88 | 14.79 | 46000 | 6564 | 2.83% |
| 2024-08-21 | 15.30 | 14.64 | -1.13 | -7.17% | 14.30 | 15.34 | 58161 | 8578 | 3.57% |
| 2024-08-20 | 16.65 | 15.77 | 0.53 | 3.48% | 15.03 | 16.65 | 96617 | 15184 | 5.94% |
| 2024-08-19 | 13.92 | 15.24 | 1.39 | 10.04% | 13.90 | 15.24 | 18434 | 2778 | 1.13% |
| 2024-08-16 | 13.69 | 13.85 | 0.18 | 1.32% | 13.63 | 13.99 | 13256 | 1828 | 0.81% |
| 2024-08-15 | 19.03 | 19.19 | 0.14 | 0.73% | 18.61 | 19.34 | 8335 | 1591 | 0.71% |
| 2024-08-14 | 19.00 | 19.05 | 0.07 | 0.37% | 18.95 | 19.34 | 9509 | 1820 | 0.82% |
| 2024-08-13 | 18.86 | 18.98 | 0.25 | 1.33% | 18.55 | 18.98 | 5644 | 1061 | 0.48% |