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 | 19.67 | 19.62 | 0.02 | 0.10% | 19.30 | 19.91 | 10891 | 2136 | 1.38% |
| 2024-11-20 | 19.16 | 19.60 | 0.45 | 2.35% | 19.02 | 19.89 | 11789 | 2310 | 1.50% |
| 2024-11-19 | 19.14 | 19.15 | 0.11 | 0.58% | 18.55 | 19.17 | 13024 | 2466 | 1.65% |
| 2024-11-18 | 20.20 | 19.04 | -1.15 | -5.70% | 18.78 | 20.25 | 24836 | 4808 | 3.16% |
| 2024-11-15 | 19.12 | 20.19 | 1.02 | 5.32% | 19.12 | 21.37 | 41120 | 8440 | 5.22% |
| 2024-11-14 | 19.98 | 19.17 | -0.65 | -3.28% | 19.10 | 20.12 | 10658 | 2082 | 1.35% |
| 2024-11-13 | 20.96 | 19.82 | -0.15 | -0.75% | 19.40 | 20.96 | 15861 | 3160 | 2.02% |
| 2024-11-12 | 20.45 | 19.97 | -0.26 | -1.29% | 19.70 | 21.10 | 19863 | 4057 | 2.52% |
| 2024-11-11 | 19.48 | 20.23 | 0.75 | 3.85% | 19.41 | 20.23 | 13910 | 2790 | 1.77% |
| 2024-11-08 | 19.21 | 19.48 | 0.27 | 1.41% | 19.21 | 19.86 | 13264 | 2593 | 1.69% |
| 2024-11-07 | 18.50 | 19.21 | 0.57 | 3.06% | 18.50 | 19.21 | 10739 | 2038 | 1.36% |
| 2024-11-06 | 18.95 | 18.64 | -0.16 | -0.85% | 18.52 | 19.06 | 9573 | 1796 | 1.22% |
| 2024-11-05 | 18.46 | 18.80 | 0.40 | 2.17% | 18.10 | 18.84 | 12130 | 2258 | 1.54% |
| 2024-11-04 | 18.23 | 18.40 | 0.32 | 1.77% | 18.06 | 18.60 | 7752 | 1426 | 0.98% |
| 2024-11-01 | 18.82 | 18.08 | -0.78 | -4.14% | 18.05 | 19.38 | 12702 | 2354 | 1.61% |
| 2024-10-31 | 18.01 | 18.86 | 1.13 | 6.37% | 17.80 | 19.54 | 22369 | 4239 | 2.84% |
| 2024-10-30 | 18.20 | 17.73 | -0.47 | -2.58% | 17.55 | 18.47 | 8919 | 1606 | 1.13% |
| 2024-10-29 | 19.02 | 18.20 | -0.68 | -3.60% | 18.12 | 19.08 | 8760 | 1621 | 1.11% |
| 2024-10-28 | 18.40 | 18.88 | 0.58 | 3.17% | 18.27 | 18.91 | 9595 | 1783 | 1.22% |
| 2024-10-25 | 17.97 | 18.30 | 0.36 | 2.01% | 17.90 | 18.38 | 8129 | 1479 | 1.03% |
| 2024-10-24 | 17.92 | 17.94 | 0.02 | 0.11% | 17.80 | 18.18 | 5374 | 965 | 0.68% |
| 2024-10-23 | 18.15 | 17.92 | -0.12 | -0.67% | 17.71 | 18.24 | 6983 | 1262 | 0.89% |
| 2024-10-22 | 18.13 | 18.04 | 0.01 | 0.06% | 17.88 | 18.28 | 6491 | 1173 | 0.82% |
| 2024-10-21 | 18.02 | 18.03 | 0.25 | 1.41% | 17.88 | 18.38 | 13082 | 2374 | 1.66% |
| 2024-10-18 | 17.06 | 17.78 | 0.59 | 3.43% | 17.04 | 18.17 | 13963 | 2452 | 1.77% |
| 2024-10-17 | 17.12 | 17.19 | -0.02 | -0.12% | 17.12 | 17.55 | 6865 | 1190 | 0.87% |
| 2024-10-16 | 16.64 | 17.21 | 0.26 | 1.53% | 16.64 | 17.35 | 5615 | 960 | 0.71% |
| 2024-10-15 | 17.33 | 16.95 | -0.35 | -2.02% | 16.92 | 17.48 | 5393 | 931 | 0.69% |
| 2024-10-14 | 17.15 | 17.30 | 0.20 | 1.17% | 16.80 | 17.38 | 5102 | 876 | 0.65% |
| 2024-10-11 | 17.83 | 17.10 | -0.89 | -4.95% | 16.84 | 17.89 | 11045 | 1910 | 1.40% |
| 2024-10-10 | 17.77 | 17.99 | 0.35 | 1.98% | 17.63 | 18.41 | 13330 | 2397 | 1.69% |
| 2024-10-09 | 19.21 | 17.64 | -2.02 | -10.27% | 17.64 | 19.24 | 18974 | 3490 | 2.41% |
| 2024-10-08 | 21.55 | 19.66 | 1.49 | 8.20% | 18.66 | 21.56 | 32711 | 6409 | 4.16% |
| 2024-09-30 | 16.90 | 18.17 | 1.94 | 11.95% | 16.61 | 18.67 | 24319 | 4278 | 3.09% |
| 2024-09-27 | 15.70 | 16.23 | 0.69 | 4.44% | 15.63 | 16.30 | 4577 | 727 | 0.58% |
| 2024-09-26 | 15.13 | 15.54 | 0.42 | 2.78% | 15.06 | 15.58 | 5704 | 875 | 0.72% |
| 2024-09-25 | 15.07 | 15.12 | 0.20 | 1.34% | 15.01 | 15.41 | 5545 | 843 | 0.70% |
| 2024-09-24 | 14.43 | 14.92 | 0.58 | 4.04% | 14.43 | 14.92 | 4303 | 634 | 0.55% |
| 2024-09-23 | 14.23 | 14.34 | 0.04 | 0.28% | 14.22 | 14.47 | 2226 | 320 | 0.28% |
| 2024-09-20 | 14.55 | 14.30 | -0.05 | -0.35% | 14.14 | 14.55 | 2350 | 335 | 0.30% |
| 2024-09-19 | 14.23 | 14.35 | 0.13 | 0.91% | 13.98 | 14.48 | 3505 | 500 | 0.45% |
| 2024-09-18 | 14.25 | 14.22 | -0.08 | -0.56% | 14.03 | 14.36 | 2003 | 283 | 0.25% |
| 2024-09-13 | 14.52 | 14.30 | -0.23 | -1.58% | 14.30 | 14.70 | 2466 | 356 | 0.31% |
| 2024-09-12 | 14.50 | 14.53 | -0.12 | -0.82% | 14.50 | 14.93 | 2774 | 408 | 0.35% |
| 2024-09-11 | 14.55 | 14.65 | 0.02 | 0.14% | 14.51 | 14.83 | 1621 | 237 | 0.21% |
| 2024-09-10 | 14.50 | 14.63 | 0.09 | 0.62% | 14.41 | 14.75 | 2465 | 359 | 0.31% |
| 2024-09-09 | 14.49 | 14.54 | 0.05 | 0.35% | 14.23 | 14.92 | 3859 | 566 | 0.49% |
| 2024-09-06 | 14.96 | 14.49 | -0.43 | -2.88% | 14.43 | 15.07 | 4014 | 588 | 0.51% |
| 2024-09-05 | 14.67 | 14.92 | 0.25 | 1.70% | 14.65 | 15.00 | 4266 | 633 | 0.54% |
| 2024-09-04 | 14.88 | 14.67 | -0.22 | -1.48% | 14.58 | 14.94 | 3048 | 449 | 0.39% |
| 2024-09-03 | 14.83 | 14.89 | -0.01 | -0.07% | 14.77 | 15.15 | 3980 | 594 | 0.51% |
| 2024-09-02 | 15.15 | 14.90 | -0.33 | -2.17% | 14.89 | 15.39 | 4740 | 716 | 0.60% |
| 2024-08-30 | 14.99 | 15.23 | 0.06 | 0.40% | 14.97 | 15.43 | 7579 | 1151 | 0.96% |
| 2024-08-29 | 14.99 | 15.17 | 0.19 | 1.27% | 14.86 | 15.26 | 3771 | 570 | 0.48% |
| 2024-08-28 | 14.80 | 14.98 | 0.21 | 1.42% | 14.51 | 15.26 | 5015 | 753 | 0.64% |
| 2024-08-27 | 14.55 | 14.77 | 0.16 | 1.10% | 14.55 | 15.07 | 5951 | 885 | 0.76% |
| 2024-08-26 | 14.10 | 14.61 | 0.51 | 3.62% | 14.00 | 14.66 | 5690 | 821 | 0.72% |
| 2024-08-23 | 14.21 | 14.10 | -0.12 | -0.84% | 13.95 | 14.25 | 3239 | 457 | 0.41% |
| 2024-08-22 | 14.41 | 14.22 | -0.11 | -0.77% | 14.22 | 14.58 | 2309 | 332 | 0.29% |
| 2024-08-21 | 14.54 | 14.33 | -0.22 | -1.51% | 14.28 | 14.78 | 2952 | 427 | 0.38% |
| 2024-08-20 | 14.82 | 14.55 | -0.44 | -2.94% | 14.46 | 14.93 | 3949 | 578 | 0.50% |
| 2024-08-19 | 15.20 | 14.99 | -0.28 | -1.83% | 14.96 | 15.32 | 4902 | 739 | 0.62% |
| 2024-08-16 | 14.93 | 15.27 | 0.34 | 2.28% | 14.72 | 15.30 | 6696 | 1012 | 0.85% |
| 2024-08-15 | 14.81 | 14.93 | 0.08 | 0.54% | 14.64 | 15.11 | 2973 | 443 | 0.38% |