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 | 18.90 | 18.80 | -0.06 | -0.32% | 18.61 | 18.98 | 27359 | 5148 | 1.75% |
| 2024-11-20 | 18.63 | 18.86 | 0.23 | 1.23% | 18.41 | 18.92 | 33397 | 6242 | 2.13% |
| 2024-11-19 | 18.38 | 18.63 | 0.27 | 1.47% | 17.91 | 18.88 | 39824 | 7316 | 2.54% |
| 2024-11-18 | 18.94 | 18.36 | -0.59 | -3.11% | 18.23 | 19.03 | 30480 | 5644 | 1.95% |
| 2024-11-15 | 19.40 | 18.95 | -0.52 | -2.67% | 18.93 | 19.77 | 32016 | 6174 | 2.05% |
| 2024-11-14 | 20.10 | 19.47 | -0.65 | -3.23% | 19.32 | 20.38 | 39704 | 7860 | 2.54% |
| 2024-11-13 | 19.77 | 20.12 | 0.22 | 1.11% | 19.46 | 20.24 | 43645 | 8691 | 2.79% |
| 2024-11-12 | 20.14 | 19.90 | -0.03 | -0.15% | 19.44 | 20.53 | 63222 | 12610 | 4.04% |
| 2024-11-11 | 19.26 | 19.93 | 0.29 | 1.48% | 19.26 | 20.00 | 47129 | 9328 | 3.01% |
| 2024-11-08 | 19.66 | 19.64 | 0.37 | 1.92% | 18.95 | 20.14 | 72622 | 14288 | 4.64% |
| 2024-11-07 | 18.10 | 19.27 | 1.17 | 6.46% | 18.00 | 19.85 | 86547 | 16638 | 5.53% |
| 2024-11-06 | 17.77 | 18.10 | 0.45 | 2.55% | 17.50 | 18.77 | 81729 | 14728 | 5.22% |
| 2024-11-05 | 17.20 | 17.65 | 0.46 | 2.68% | 17.11 | 17.88 | 48214 | 8485 | 3.08% |
| 2024-11-04 | 16.98 | 17.19 | 0.38 | 2.26% | 16.81 | 17.29 | 29672 | 5071 | 1.90% |
| 2024-11-01 | 17.56 | 16.81 | -0.71 | -4.05% | 16.81 | 17.62 | 39204 | 6705 | 2.50% |
| 2024-10-31 | 17.50 | 17.52 | -0.13 | -0.74% | 17.30 | 17.73 | 33787 | 5926 | 2.16% |
| 2024-10-30 | 17.69 | 17.65 | -0.13 | -0.73% | 16.93 | 17.81 | 56451 | 9791 | 3.61% |
| 2024-10-29 | 18.46 | 17.78 | -1.09 | -5.78% | 17.71 | 18.46 | 80429 | 14479 | 5.14% |
| 2024-10-28 | 19.32 | 18.87 | -0.12 | -0.63% | 18.31 | 19.32 | 57658 | 10706 | 3.68% |
| 2024-10-25 | 17.85 | 18.99 | 1.23 | 6.93% | 17.69 | 19.36 | 86387 | 16216 | 5.52% |
| 2024-10-24 | 18.07 | 17.76 | -0.40 | -2.20% | 17.56 | 18.15 | 40523 | 7212 | 2.59% |
| 2024-10-23 | 17.70 | 18.16 | 0.42 | 2.37% | 17.51 | 18.47 | 60007 | 10801 | 3.83% |
| 2024-10-22 | 17.37 | 17.74 | 0.33 | 1.90% | 17.10 | 17.87 | 48102 | 8416 | 3.07% |
| 2024-10-21 | 17.17 | 17.41 | 0.31 | 1.81% | 16.92 | 17.65 | 59696 | 10291 | 3.81% |
| 2024-10-18 | 16.41 | 17.10 | 0.69 | 4.20% | 16.36 | 17.42 | 54337 | 9170 | 3.47% |
| 2024-10-17 | 16.61 | 16.41 | -0.31 | -1.85% | 16.40 | 17.09 | 32665 | 5456 | 2.09% |
| 2024-10-16 | 16.51 | 16.72 | 0.00 | 0.00% | 16.37 | 17.14 | 29253 | 4904 | 1.87% |
| 2024-10-15 | 17.30 | 16.72 | -0.58 | -3.35% | 16.72 | 17.30 | 32756 | 5567 | 2.09% |
| 2024-10-14 | 16.89 | 17.30 | 0.46 | 2.73% | 16.53 | 17.41 | 36615 | 6242 | 2.34% |
| 2024-10-11 | 17.62 | 16.84 | -0.80 | -4.54% | 16.72 | 17.64 | 48155 | 8202 | 3.08% |
| 2024-10-10 | 18.30 | 17.64 | -0.46 | -2.54% | 17.59 | 18.80 | 63067 | 11417 | 4.03% |
| 2024-10-09 | 20.00 | 18.10 | -3.28 | -15.34% | 18.00 | 20.08 | 70571 | 13494 | 4.51% |
| 2024-10-08 | 22.50 | 21.38 | 2.46 | 13.00% | 19.12 | 22.50 | 100200 | 20660 | 6.40% |
| 2024-09-30 | 17.75 | 18.92 | 2.33 | 14.04% | 16.93 | 19.37 | 63968 | 11532 | 4.09% |
| 2024-09-27 | 16.06 | 16.59 | 0.76 | 4.80% | 16.00 | 16.66 | 29172 | 4765 | 1.86% |
| 2024-09-26 | 15.66 | 15.83 | 0.29 | 1.87% | 15.22 | 15.85 | 37424 | 5815 | 2.39% |
| 2024-09-25 | 15.82 | 15.54 | -0.14 | -0.89% | 15.40 | 16.10 | 36082 | 5690 | 2.31% |
| 2024-09-24 | 15.05 | 15.68 | 0.64 | 4.26% | 14.86 | 15.69 | 36735 | 5629 | 2.35% |
| 2024-09-23 | 15.38 | 15.04 | -0.34 | -2.21% | 14.95 | 15.65 | 26269 | 4020 | 1.68% |
| 2024-09-20 | 15.49 | 15.38 | 0.19 | 1.25% | 15.22 | 16.00 | 35806 | 5567 | 2.29% |
| 2024-09-19 | 14.95 | 15.19 | 0.36 | 2.43% | 14.72 | 15.22 | 25102 | 3775 | 1.60% |
| 2024-09-18 | 14.90 | 14.83 | -0.04 | -0.27% | 14.46 | 14.95 | 18203 | 2673 | 1.16% |
| 2024-09-13 | 15.15 | 14.87 | -0.25 | -1.65% | 14.71 | 15.23 | 20493 | 3050 | 1.31% |
| 2024-09-12 | 15.05 | 15.12 | 0.13 | 0.87% | 15.01 | 15.66 | 31997 | 4919 | 2.04% |
| 2024-09-11 | 14.99 | 14.99 | -0.03 | -0.20% | 14.88 | 15.35 | 15844 | 2391 | 1.01% |
| 2024-09-10 | 14.58 | 15.02 | 0.36 | 2.46% | 14.55 | 15.16 | 17863 | 2653 | 1.14% |
| 2024-09-09 | 14.77 | 14.66 | -0.14 | -0.95% | 14.37 | 14.77 | 20315 | 2962 | 1.30% |
| 2024-09-06 | 15.38 | 14.80 | -0.59 | -3.83% | 14.76 | 15.47 | 22624 | 3402 | 1.45% |
| 2024-09-05 | 15.92 | 15.39 | -0.39 | -2.47% | 15.28 | 15.92 | 39247 | 6073 | 2.51% |
| 2024-09-04 | 15.70 | 15.78 | -0.09 | -0.57% | 15.65 | 15.95 | 20296 | 3204 | 1.30% |
| 2024-09-03 | 15.33 | 15.87 | 0.54 | 3.52% | 15.12 | 15.88 | 30419 | 4764 | 1.94% |
| 2024-09-02 | 15.42 | 15.33 | -0.19 | -1.22% | 15.25 | 15.64 | 31139 | 4804 | 1.99% |
| 2024-08-30 | 15.55 | 15.52 | -0.12 | -0.77% | 15.45 | 15.76 | 36050 | 5626 | 2.30% |
| 2024-08-29 | 14.62 | 15.64 | 0.90 | 6.11% | 14.62 | 15.73 | 34699 | 5348 | 2.22% |
| 2024-08-28 | 14.37 | 14.74 | 0.35 | 2.43% | 14.37 | 15.13 | 27082 | 4008 | 1.73% |
| 2024-08-27 | 14.67 | 14.39 | -0.33 | -2.24% | 14.05 | 14.67 | 36319 | 5202 | 2.32% |
| 2024-08-26 | 13.85 | 14.72 | 0.74 | 5.29% | 13.85 | 14.78 | 24106 | 3498 | 1.54% |
| 2024-08-23 | 14.01 | 13.98 | -0.04 | -0.29% | 13.76 | 14.06 | 13195 | 1834 | 0.84% |
| 2024-08-22 | 14.30 | 14.02 | -0.27 | -1.89% | 13.97 | 14.48 | 12036 | 1710 | 0.77% |
| 2024-08-21 | 14.22 | 14.29 | 0.01 | 0.07% | 14.12 | 14.41 | 12593 | 1796 | 0.80% |
| 2024-08-20 | 14.71 | 14.28 | -0.35 | -2.39% | 14.06 | 14.71 | 23927 | 3409 | 1.53% |
| 2024-08-19 | 15.03 | 14.63 | -0.36 | -2.40% | 14.46 | 15.05 | 28152 | 4133 | 1.80% |
| 2024-08-16 | 15.06 | 14.99 | -0.07 | -0.46% | 14.79 | 15.18 | 23007 | 3446 | 1.47% |
| 2024-08-15 | 14.48 | 15.06 | 0.43 | 2.94% | 14.30 | 15.09 | 31856 | 4727 | 2.04% |
| 2024-08-14 | 14.98 | 14.63 | -0.38 | -2.53% | 14.36 | 15.15 | 24357 | 3560 | 1.56% |
| 2024-08-13 | 14.53 | 15.01 | 0.51 | 3.52% | 14.31 | 15.20 | 22547 | 3343 | 1.44% |