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 | 18.32 | 18.42 | 0.09 | 0.49% | 18.25 | 18.48 | 82256 | 15125 | 1.00% |
| 2024-11-20 | 18.31 | 18.33 | -0.07 | -0.38% | 18.17 | 18.37 | 96389 | 17607 | 1.17% |
| 2024-11-19 | 18.36 | 18.40 | 0.01 | 0.05% | 18.12 | 18.45 | 95769 | 17522 | 1.16% |
| 2024-11-18 | 18.34 | 18.39 | 0.23 | 1.27% | 18.32 | 18.71 | 141833 | 26247 | 1.72% |
| 2024-11-15 | 18.31 | 18.16 | -0.27 | -1.47% | 18.15 | 18.51 | 101721 | 18640 | 1.23% |
| 2024-11-14 | 19.06 | 18.43 | -0.65 | -3.41% | 18.40 | 19.06 | 167958 | 31318 | 2.04% |
| 2024-11-13 | 18.48 | 19.08 | 0.63 | 3.41% | 18.44 | 19.10 | 252954 | 47561 | 3.07% |
| 2024-11-12 | 18.44 | 18.45 | 0.02 | 0.11% | 18.27 | 18.77 | 167323 | 31065 | 2.03% |
| 2024-11-11 | 18.35 | 18.43 | 0.09 | 0.49% | 18.15 | 18.44 | 124086 | 22713 | 1.51% |
| 2024-11-08 | 18.51 | 18.34 | -0.15 | -0.81% | 18.28 | 18.70 | 146994 | 27111 | 1.78% |
| 2024-11-07 | 17.96 | 18.49 | 0.39 | 2.15% | 17.93 | 18.49 | 152969 | 27985 | 1.86% |
| 2024-11-06 | 18.25 | 18.10 | -0.16 | -0.88% | 18.04 | 18.34 | 137728 | 25057 | 1.67% |
| 2024-11-05 | 17.88 | 18.26 | 0.42 | 2.35% | 17.71 | 18.36 | 197463 | 35746 | 2.40% |
| 2024-11-04 | 17.77 | 17.84 | 0.19 | 1.08% | 17.66 | 17.84 | 89545 | 15901 | 1.09% |
| 2024-11-01 | 17.66 | 17.65 | -0.09 | -0.51% | 17.52 | 17.88 | 105319 | 18633 | 1.28% |
| 2024-10-31 | 17.51 | 17.74 | 0.24 | 1.37% | 17.43 | 17.88 | 103497 | 18288 | 1.26% |
| 2024-10-30 | 17.72 | 17.50 | -0.18 | -1.02% | 17.32 | 17.76 | 134235 | 23513 | 1.63% |
| 2024-10-29 | 18.05 | 17.68 | -0.36 | -2.00% | 17.64 | 18.15 | 117512 | 20962 | 1.43% |
| 2024-10-28 | 18.07 | 18.04 | -0.05 | -0.28% | 17.74 | 18.07 | 119804 | 21461 | 1.45% |
| 2024-10-25 | 17.81 | 18.09 | -0.01 | -0.06% | 17.50 | 18.11 | 135318 | 24203 | 1.64% |
| 2024-10-24 | 18.20 | 18.10 | 0.09 | 0.50% | 17.95 | 18.32 | 110803 | 20054 | 1.35% |
| 2024-10-23 | 17.98 | 18.01 | 0.15 | 0.84% | 17.86 | 18.06 | 102267 | 18387 | 1.24% |
| 2024-10-22 | 17.70 | 17.86 | 0.09 | 0.51% | 17.69 | 17.92 | 83361 | 14851 | 1.01% |
| 2024-10-21 | 17.91 | 17.77 | -0.06 | -0.34% | 17.70 | 17.99 | 117735 | 20983 | 1.43% |
| 2024-10-18 | 17.44 | 17.83 | 0.34 | 1.94% | 17.42 | 18.05 | 133068 | 23637 | 1.62% |
| 2024-10-17 | 17.76 | 17.49 | -0.26 | -1.46% | 17.47 | 17.88 | 108126 | 19074 | 1.31% |
| 2024-10-16 | 17.55 | 17.75 | 0.11 | 0.62% | 17.45 | 17.89 | 108310 | 19131 | 1.31% |
| 2024-10-15 | 18.12 | 17.64 | -0.47 | -2.60% | 17.64 | 18.12 | 118836 | 21195 | 1.44% |
| 2024-10-14 | 18.30 | 18.32 | 0.16 | 0.88% | 17.90 | 18.36 | 118182 | 21466 | 1.43% |
| 2024-10-11 | 18.90 | 18.16 | -0.54 | -2.89% | 18.00 | 18.90 | 131922 | 24176 | 1.60% |
| 2024-10-10 | 18.83 | 18.70 | 0.22 | 1.19% | 18.52 | 19.20 | 172029 | 32504 | 2.09% |
| 2024-10-09 | 19.58 | 18.48 | -1.53 | -7.65% | 18.34 | 19.58 | 264130 | 49954 | 3.21% |
| 2024-10-08 | 21.09 | 20.01 | 0.84 | 4.38% | 19.18 | 21.09 | 380361 | 76239 | 4.62% |
| 2024-09-30 | 18.35 | 19.17 | 1.26 | 7.04% | 18.33 | 19.38 | 278570 | 52512 | 3.38% |
| 2024-09-27 | 17.85 | 17.91 | 0.35 | 1.99% | 17.56 | 18.16 | 192646 | 34367 | 2.34% |
| 2024-09-26 | 16.97 | 17.56 | 0.61 | 3.60% | 16.97 | 17.56 | 139992 | 24198 | 1.70% |
| 2024-09-25 | 16.73 | 16.95 | 0.37 | 2.23% | 16.73 | 17.20 | 143895 | 24461 | 1.75% |
| 2024-09-24 | 16.14 | 16.58 | 0.44 | 2.73% | 16.07 | 16.58 | 122281 | 20009 | 1.48% |
| 2024-09-23 | 16.21 | 16.14 | -0.10 | -0.62% | 16.07 | 16.33 | 44188 | 7144 | 0.54% |
| 2024-09-20 | 16.21 | 16.24 | 0.03 | 0.19% | 16.14 | 16.28 | 34864 | 5650 | 0.42% |
| 2024-09-19 | 16.27 | 16.21 | -0.03 | -0.18% | 16.18 | 16.40 | 68079 | 11075 | 0.83% |
| 2024-09-18 | 15.90 | 16.24 | 0.38 | 2.40% | 15.86 | 16.26 | 67802 | 10916 | 0.82% |
| 2024-09-13 | 16.12 | 15.86 | -0.11 | -0.69% | 15.83 | 16.15 | 64845 | 10367 | 0.79% |
| 2024-09-12 | 16.10 | 15.97 | -0.09 | -0.56% | 15.95 | 16.35 | 60920 | 9833 | 0.74% |
| 2024-09-11 | 15.83 | 16.06 | 0.21 | 1.32% | 15.71 | 16.08 | 57202 | 9133 | 0.69% |
| 2024-09-10 | 15.92 | 15.85 | -0.07 | -0.44% | 15.62 | 16.00 | 44542 | 7034 | 0.54% |
| 2024-09-09 | 16.01 | 15.92 | -0.17 | -1.06% | 15.86 | 16.08 | 42328 | 6755 | 0.51% |
| 2024-09-06 | 16.18 | 16.09 | -0.06 | -0.37% | 16.09 | 16.37 | 54514 | 8854 | 0.66% |
| 2024-09-05 | 16.12 | 16.15 | 0.08 | 0.50% | 16.08 | 16.18 | 28395 | 4579 | 0.34% |
| 2024-09-04 | 16.03 | 16.07 | 0.05 | 0.31% | 15.94 | 16.18 | 45135 | 7257 | 0.55% |
| 2024-09-03 | 15.99 | 16.02 | 0.06 | 0.38% | 15.94 | 16.10 | 31724 | 5085 | 0.39% |
| 2024-09-02 | 16.09 | 15.96 | -0.12 | -0.75% | 15.95 | 16.13 | 69049 | 11085 | 0.84% |
| 2024-08-30 | 15.82 | 16.08 | 0.29 | 1.84% | 15.67 | 16.27 | 99175 | 15962 | 1.20% |
| 2024-08-29 | 15.95 | 15.79 | -0.20 | -1.25% | 15.76 | 16.05 | 72374 | 11484 | 0.88% |
| 2024-08-28 | 15.94 | 15.99 | 0.02 | 0.13% | 15.94 | 16.08 | 33382 | 5345 | 0.41% |
| 2024-08-27 | 15.99 | 15.97 | -0.05 | -0.31% | 15.87 | 16.03 | 37619 | 5993 | 0.46% |
| 2024-08-26 | 16.04 | 16.02 | -0.02 | -0.12% | 15.95 | 16.10 | 33844 | 5428 | 0.41% |
| 2024-08-23 | 15.67 | 16.04 | 0.37 | 2.36% | 15.63 | 16.06 | 67670 | 10761 | 0.82% |
| 2024-08-22 | 15.92 | 15.67 | -0.31 | -1.94% | 15.65 | 16.00 | 79066 | 12442 | 0.96% |
| 2024-08-21 | 15.91 | 15.98 | 0.01 | 0.06% | 15.81 | 16.02 | 39021 | 6214 | 0.47% |
| 2024-08-20 | 16.16 | 15.97 | -0.12 | -0.75% | 15.83 | 16.18 | 55555 | 8858 | 0.67% |
| 2024-08-19 | 15.98 | 16.09 | 0.14 | 0.88% | 15.97 | 16.19 | 39928 | 6440 | 0.48% |
| 2024-08-16 | 16.09 | 15.95 | -0.13 | -0.81% | 15.95 | 16.12 | 40902 | 6553 | 0.50% |
| 2024-08-15 | 16.00 | 16.08 | 0.07 | 0.44% | 15.94 | 16.19 | 42869 | 6896 | 0.52% |