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 | 19.34 | 19.49 | 0.04 | 0.21% | 19.23 | 19.75 | 7324 | 1432 | 1.26% |
| 2024-11-20 | 18.70 | 19.45 | 0.65 | 3.46% | 18.69 | 19.52 | 10270 | 1975 | 1.76% |
| 2024-11-19 | 18.60 | 18.80 | 0.10 | 0.53% | 18.20 | 19.01 | 11044 | 2054 | 1.90% |
| 2024-11-18 | 19.11 | 18.70 | -0.41 | -2.15% | 18.61 | 19.30 | 8775 | 1653 | 1.51% |
| 2024-11-15 | 19.79 | 19.11 | -0.68 | -3.44% | 19.10 | 19.94 | 10038 | 1960 | 1.72% |
| 2024-11-14 | 20.30 | 19.79 | -0.55 | -2.70% | 19.74 | 20.39 | 9919 | 1984 | 1.70% |
| 2024-11-13 | 19.73 | 20.34 | 0.64 | 3.25% | 19.73 | 20.49 | 19381 | 3913 | 3.33% |
| 2024-11-12 | 20.39 | 19.70 | -0.61 | -3.00% | 19.57 | 20.45 | 15393 | 3088 | 2.64% |
| 2024-11-11 | 19.51 | 20.31 | 0.81 | 4.15% | 19.38 | 20.35 | 16007 | 3215 | 2.75% |
| 2024-11-08 | 19.27 | 19.50 | 0.27 | 1.40% | 19.27 | 19.78 | 12204 | 2384 | 2.10% |
| 2024-11-07 | 18.70 | 19.23 | 0.39 | 2.07% | 18.65 | 19.25 | 8295 | 1579 | 1.42% |
| 2024-11-06 | 18.82 | 18.84 | 0.02 | 0.11% | 18.61 | 19.02 | 8077 | 1524 | 1.39% |
| 2024-11-05 | 18.27 | 18.82 | 0.49 | 2.67% | 18.27 | 18.84 | 8585 | 1603 | 1.47% |
| 2024-11-04 | 18.28 | 18.33 | 0.25 | 1.38% | 17.96 | 18.36 | 5608 | 1021 | 0.96% |
| 2024-11-01 | 18.87 | 18.08 | -0.71 | -3.78% | 18.07 | 18.90 | 7285 | 1346 | 1.25% |
| 2024-10-31 | 18.25 | 18.79 | 0.45 | 2.45% | 18.24 | 18.92 | 8742 | 1637 | 1.50% |
| 2024-10-30 | 18.90 | 18.34 | -0.53 | -2.81% | 18.02 | 19.04 | 10258 | 1898 | 1.76% |
| 2024-10-29 | 19.43 | 18.87 | -0.43 | -2.23% | 18.76 | 19.45 | 9181 | 1743 | 1.58% |
| 2024-10-28 | 19.11 | 19.30 | 0.19 | 0.99% | 19.11 | 19.35 | 7558 | 1455 | 1.30% |
| 2024-10-25 | 19.17 | 19.11 | 0.01 | 0.05% | 19.04 | 19.29 | 7321 | 1401 | 1.26% |
| 2024-10-24 | 19.02 | 19.10 | 0.00 | 0.00% | 18.95 | 19.21 | 5663 | 1081 | 0.97% |
| 2024-10-23 | 19.21 | 19.10 | -0.25 | -1.29% | 18.97 | 19.60 | 12461 | 2405 | 2.14% |
| 2024-10-22 | 18.96 | 19.35 | 0.34 | 1.79% | 18.67 | 19.56 | 13898 | 2679 | 2.39% |
| 2024-10-21 | 18.20 | 19.01 | 0.84 | 4.62% | 18.20 | 19.46 | 18275 | 3474 | 3.14% |
| 2024-10-18 | 17.51 | 18.17 | 0.63 | 3.59% | 17.45 | 18.43 | 13664 | 2467 | 2.35% |
| 2024-10-17 | 17.50 | 17.54 | 0.17 | 0.98% | 17.46 | 17.88 | 6764 | 1199 | 1.16% |
| 2024-10-16 | 17.45 | 17.37 | -0.14 | -0.80% | 17.20 | 17.76 | 6735 | 1178 | 1.16% |
| 2024-10-15 | 17.54 | 17.51 | -0.03 | -0.17% | 17.40 | 18.29 | 8139 | 1453 | 1.40% |
| 2024-10-14 | 17.31 | 17.54 | 0.38 | 2.21% | 17.06 | 17.63 | 7615 | 1322 | 1.31% |
| 2024-10-11 | 17.90 | 17.16 | -0.74 | -4.13% | 17.04 | 18.18 | 10597 | 1852 | 1.82% |
| 2024-10-10 | 18.30 | 17.90 | -0.03 | -0.17% | 17.87 | 18.70 | 11656 | 2135 | 2.00% |
| 2024-10-09 | 19.71 | 17.93 | -2.73 | -13.21% | 17.91 | 20.00 | 25869 | 4970 | 4.44% |
| 2024-10-08 | 20.98 | 20.66 | 2.51 | 13.83% | 19.08 | 21.58 | 50953 | 10433 | 8.75% |
| 2024-09-30 | 16.65 | 18.15 | 2.11 | 13.15% | 16.48 | 18.55 | 30749 | 5384 | 5.28% |
| 2024-09-27 | 15.55 | 16.04 | 0.60 | 3.89% | 15.55 | 16.12 | 5686 | 900 | 0.98% |
| 2024-09-26 | 15.00 | 15.44 | 0.41 | 2.73% | 15.00 | 15.45 | 6134 | 934 | 1.05% |
| 2024-09-25 | 14.95 | 15.03 | 0.23 | 1.55% | 14.80 | 15.28 | 5986 | 905 | 1.03% |
| 2024-09-24 | 14.47 | 14.80 | 0.41 | 2.85% | 14.32 | 14.83 | 4268 | 624 | 0.73% |
| 2024-09-23 | 14.21 | 14.39 | 0.08 | 0.56% | 14.21 | 14.48 | 2150 | 309 | 0.37% |
| 2024-09-20 | 14.34 | 14.31 | -0.01 | -0.07% | 14.28 | 14.48 | 2030 | 291 | 0.35% |
| 2024-09-19 | 14.02 | 14.32 | 0.37 | 2.65% | 14.01 | 14.36 | 2723 | 387 | 0.47% |
| 2024-09-18 | 14.06 | 13.95 | -0.18 | -1.27% | 13.90 | 14.18 | 2256 | 315 | 0.39% |
| 2024-09-13 | 14.33 | 14.13 | -0.29 | -2.01% | 14.03 | 14.36 | 3032 | 430 | 0.52% |
| 2024-09-12 | 14.36 | 14.42 | 0.07 | 0.49% | 14.33 | 14.58 | 2609 | 378 | 0.45% |
| 2024-09-11 | 14.35 | 14.35 | -0.11 | -0.76% | 14.20 | 14.50 | 2764 | 396 | 0.47% |
| 2024-09-10 | 14.05 | 14.46 | 0.41 | 2.92% | 13.93 | 14.51 | 6657 | 947 | 1.14% |
| 2024-09-09 | 14.10 | 14.05 | -0.11 | -0.78% | 13.90 | 14.21 | 2562 | 360 | 0.44% |
| 2024-09-06 | 14.68 | 14.16 | -0.47 | -3.21% | 14.12 | 14.68 | 3202 | 459 | 0.55% |
| 2024-09-05 | 14.53 | 14.63 | 0.20 | 1.39% | 14.51 | 14.67 | 2863 | 417 | 0.49% |
| 2024-09-04 | 14.51 | 14.43 | -0.16 | -1.10% | 14.40 | 14.62 | 2216 | 321 | 0.38% |
| 2024-09-03 | 14.53 | 14.59 | 0.07 | 0.48% | 14.47 | 14.72 | 2779 | 405 | 0.48% |
| 2024-09-02 | 14.79 | 14.52 | -0.33 | -2.22% | 14.48 | 14.94 | 4349 | 636 | 0.75% |
| 2024-08-30 | 14.37 | 14.85 | 0.46 | 3.20% | 14.37 | 15.13 | 7241 | 1072 | 1.24% |
| 2024-08-29 | 14.17 | 14.39 | 0.19 | 1.34% | 14.10 | 14.45 | 3779 | 541 | 0.65% |
| 2024-08-28 | 14.00 | 14.20 | 0.24 | 1.72% | 13.91 | 14.32 | 3457 | 489 | 0.59% |
| 2024-08-27 | 14.29 | 13.96 | -0.32 | -2.24% | 13.93 | 14.33 | 4639 | 652 | 0.80% |
| 2024-08-26 | 14.30 | 14.28 | -0.13 | -0.90% | 14.13 | 14.48 | 3770 | 536 | 0.65% |
| 2024-08-23 | 14.34 | 14.41 | 0.09 | 0.63% | 14.09 | 14.47 | 3717 | 529 | 0.64% |
| 2024-08-22 | 14.67 | 14.32 | -0.39 | -2.65% | 14.27 | 14.82 | 4767 | 691 | 0.82% |
| 2024-08-21 | 14.75 | 14.71 | -0.10 | -0.68% | 14.65 | 14.92 | 4026 | 595 | 0.69% |
| 2024-08-20 | 15.21 | 14.81 | -0.46 | -3.01% | 14.75 | 15.35 | 5868 | 881 | 1.01% |
| 2024-08-19 | 15.33 | 15.27 | 0.00 | 0.00% | 15.23 | 15.44 | 3570 | 547 | 0.61% |
| 2024-08-16 | 15.25 | 15.27 | 0.02 | 0.13% | 15.25 | 15.42 | 3771 | 577 | 0.65% |
| 2024-08-15 | 15.27 | 15.25 | -0.02 | -0.13% | 15.07 | 15.45 | 5307 | 809 | 0.91% |
| 2024-08-14 | 15.27 | 15.27 | -0.01 | -0.07% | 15.22 | 15.35 | 2365 | 361 | 0.41% |
| 2024-08-13 | 15.16 | 15.28 | 0.07 | 0.46% | 15.14 | 15.34 | 2676 | 407 | 0.46% |