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 | 19.70 | 19.75 | 0.03 | 0.15% | 19.50 | 20.12 | 30891 | 6117 | 1.90% |
| 2024-11-20 | 19.30 | 19.72 | 0.40 | 2.07% | 19.09 | 19.92 | 29871 | 5837 | 1.83% |
| 2024-11-19 | 18.57 | 19.32 | 0.92 | 5.00% | 18.22 | 19.32 | 31468 | 5919 | 1.93% |
| 2024-11-18 | 19.49 | 18.40 | -0.70 | -3.66% | 18.27 | 19.49 | 38677 | 7219 | 2.38% |
| 2024-11-15 | 19.96 | 19.10 | -1.00 | -4.98% | 19.04 | 20.44 | 40729 | 7982 | 2.50% |
| 2024-11-14 | 21.00 | 20.10 | -1.05 | -4.96% | 20.01 | 21.32 | 43042 | 8850 | 2.64% |
| 2024-11-13 | 21.32 | 21.15 | -0.33 | -1.54% | 20.50 | 21.70 | 48496 | 10194 | 2.98% |
| 2024-11-12 | 23.00 | 21.48 | -1.10 | -4.87% | 21.29 | 23.23 | 87883 | 19212 | 5.40% |
| 2024-11-11 | 20.80 | 22.58 | 2.26 | 11.12% | 20.57 | 22.67 | 107521 | 23568 | 6.60% |
| 2024-11-08 | 19.06 | 20.32 | 1.46 | 7.74% | 19.06 | 21.35 | 92106 | 18418 | 5.66% |
| 2024-11-07 | 18.44 | 18.86 | 0.30 | 1.62% | 18.37 | 18.90 | 29475 | 5517 | 1.81% |
| 2024-11-06 | 18.70 | 18.56 | -0.11 | -0.59% | 18.38 | 19.08 | 39659 | 7430 | 2.44% |
| 2024-11-05 | 17.88 | 18.67 | 1.00 | 5.66% | 17.47 | 18.67 | 45346 | 8283 | 2.79% |
| 2024-11-04 | 17.20 | 17.67 | 0.49 | 2.85% | 16.90 | 17.68 | 26135 | 4565 | 1.61% |
| 2024-11-01 | 17.83 | 17.18 | -0.89 | -4.93% | 17.18 | 18.20 | 40786 | 7144 | 2.51% |
| 2024-10-31 | 18.14 | 18.07 | -0.09 | -0.50% | 17.52 | 18.30 | 40223 | 7242 | 2.47% |
| 2024-10-30 | 18.13 | 18.16 | -0.16 | -0.87% | 17.90 | 18.59 | 25898 | 4712 | 1.59% |
| 2024-10-29 | 18.78 | 18.32 | -0.45 | -2.40% | 18.29 | 19.18 | 31935 | 5954 | 1.96% |
| 2024-10-28 | 18.81 | 18.77 | -0.03 | -0.16% | 18.44 | 18.98 | 34649 | 6465 | 2.13% |
| 2024-10-25 | 17.88 | 18.80 | 0.70 | 3.87% | 17.88 | 19.15 | 45182 | 8417 | 2.78% |
| 2024-10-24 | 18.15 | 18.10 | -0.20 | -1.09% | 17.94 | 18.41 | 33755 | 6115 | 2.07% |
| 2024-10-23 | 18.61 | 18.30 | -0.15 | -0.81% | 18.16 | 18.72 | 47667 | 8770 | 2.93% |
| 2024-10-22 | 20.13 | 18.45 | -1.36 | -6.87% | 18.30 | 20.13 | 88408 | 16762 | 5.43% |
| 2024-10-21 | 20.20 | 19.81 | 0.41 | 2.11% | 19.49 | 21.29 | 119521 | 24147 | 7.34% |
| 2024-10-18 | 17.70 | 19.40 | 1.53 | 8.56% | 17.60 | 20.18 | 103939 | 19736 | 6.38% |
| 2024-10-17 | 17.37 | 17.87 | 0.68 | 3.96% | 16.93 | 18.64 | 72010 | 12915 | 4.42% |
| 2024-10-16 | 16.38 | 17.19 | 0.64 | 3.87% | 16.28 | 18.42 | 44062 | 7544 | 2.71% |
| 2024-10-15 | 17.00 | 16.55 | -0.51 | -2.99% | 16.50 | 17.22 | 23079 | 3887 | 1.42% |
| 2024-10-14 | 16.80 | 17.06 | 0.45 | 2.71% | 16.30 | 17.10 | 28227 | 4727 | 1.73% |
| 2024-10-11 | 17.79 | 16.61 | -1.09 | -6.16% | 16.30 | 18.00 | 33577 | 5667 | 2.06% |
| 2024-10-10 | 18.10 | 17.70 | -0.18 | -1.01% | 17.59 | 18.80 | 43768 | 7950 | 2.69% |
| 2024-10-09 | 20.10 | 17.88 | -2.67 | -12.99% | 17.88 | 20.10 | 63724 | 12123 | 3.91% |
| 2024-10-08 | 21.67 | 20.55 | 2.49 | 13.79% | 18.97 | 21.67 | 83329 | 16831 | 5.12% |
| 2024-09-30 | 16.40 | 18.06 | 2.34 | 14.89% | 16.11 | 18.06 | 72760 | 12504 | 4.47% |
| 2024-09-27 | 14.75 | 15.72 | 1.14 | 7.82% | 14.75 | 16.03 | 30387 | 4642 | 1.87% |
| 2024-09-26 | 13.97 | 14.58 | 0.57 | 4.07% | 13.90 | 14.58 | 25456 | 3630 | 1.56% |
| 2024-09-25 | 13.85 | 14.01 | 0.24 | 1.74% | 13.68 | 14.38 | 34702 | 4895 | 2.13% |
| 2024-09-24 | 13.31 | 13.77 | 0.64 | 4.87% | 13.05 | 13.77 | 22199 | 2986 | 1.36% |
| 2024-09-23 | 13.19 | 13.13 | -0.09 | -0.68% | 13.02 | 13.42 | 12568 | 1659 | 0.77% |
| 2024-09-20 | 13.71 | 13.22 | -0.37 | -2.72% | 13.14 | 13.82 | 17164 | 2303 | 1.05% |
| 2024-09-19 | 13.47 | 13.59 | 0.13 | 0.97% | 13.30 | 13.92 | 19711 | 2684 | 1.21% |
| 2024-09-18 | 13.35 | 13.46 | 0.11 | 0.82% | 13.21 | 13.60 | 16710 | 2237 | 1.03% |
| 2024-09-13 | 14.00 | 13.35 | -0.60 | -4.30% | 13.35 | 14.10 | 19366 | 2633 | 1.19% |
| 2024-09-12 | 14.11 | 13.95 | -0.14 | -0.99% | 13.90 | 14.33 | 19722 | 2781 | 1.21% |
| 2024-09-11 | 13.85 | 14.09 | 0.09 | 0.64% | 13.85 | 14.33 | 24002 | 3389 | 1.47% |
| 2024-09-10 | 14.06 | 14.00 | 0.02 | 0.14% | 13.60 | 14.11 | 20978 | 2911 | 1.29% |
| 2024-09-09 | 14.05 | 13.98 | -0.08 | -0.57% | 13.86 | 14.35 | 22329 | 3144 | 1.37% |
| 2024-09-06 | 14.34 | 14.06 | -0.41 | -2.83% | 14.06 | 14.52 | 19925 | 2828 | 1.22% |
| 2024-09-05 | 14.69 | 14.47 | -0.21 | -1.43% | 14.31 | 14.78 | 29725 | 4310 | 1.83% |
| 2024-09-04 | 14.68 | 14.68 | 0.00 | 0.00% | 14.48 | 15.10 | 39975 | 5896 | 2.46% |
| 2024-09-03 | 14.78 | 14.68 | 0.27 | 1.87% | 14.32 | 14.96 | 44025 | 6437 | 2.70% |
| 2024-09-02 | 14.82 | 14.41 | -0.75 | -4.95% | 14.38 | 15.24 | 62374 | 9135 | 3.83% |
| 2024-08-30 | 13.28 | 15.16 | 2.53 | 20.03% | 13.28 | 15.16 | 65095 | 9429 | 4.00% |
| 2024-08-29 | 12.21 | 12.63 | 0.31 | 2.52% | 12.16 | 12.67 | 13574 | 1696 | 0.83% |
| 2024-08-28 | 12.14 | 12.32 | 0.07 | 0.57% | 12.03 | 12.47 | 9123 | 1119 | 0.56% |
| 2024-08-27 | 12.65 | 12.25 | -0.38 | -3.01% | 12.21 | 12.65 | 10278 | 1269 | 0.63% |
| 2024-08-26 | 12.29 | 12.63 | 0.49 | 4.04% | 12.16 | 12.85 | 15505 | 1949 | 0.95% |
| 2024-08-23 | 12.25 | 12.14 | -0.08 | -0.65% | 12.00 | 12.31 | 9417 | 1141 | 0.58% |
| 2024-08-22 | 12.52 | 12.22 | -0.27 | -2.16% | 12.22 | 12.61 | 8876 | 1101 | 0.55% |
| 2024-08-21 | 12.50 | 12.49 | 0.00 | 0.00% | 12.37 | 12.72 | 11998 | 1506 | 0.74% |
| 2024-08-20 | 12.86 | 12.49 | -0.32 | -2.50% | 12.46 | 13.04 | 12672 | 1610 | 0.78% |
| 2024-08-19 | 12.93 | 12.81 | -0.12 | -0.93% | 12.73 | 13.07 | 10684 | 1375 | 0.66% |
| 2024-08-16 | 13.05 | 12.93 | -0.06 | -0.46% | 12.87 | 13.22 | 11256 | 1465 | 0.78% |
| 2024-08-15 | 12.87 | 12.99 | 0.09 | 0.70% | 12.74 | 13.21 | 13381 | 1739 | 0.93% |
| 2024-08-14 | 12.95 | 12.90 | -0.15 | -1.15% | 12.87 | 13.22 | 10106 | 1312 | 0.70% |
| 2024-08-13 | 12.70 | 13.05 | 0.36 | 2.84% | 12.63 | 13.09 | 14971 | 1923 | 1.04% |