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 | 18.85 | 18.69 | -0.21 | -1.11% | 18.52 | 18.96 | 40390 | 7578 | 0.76% |
| 2024-11-20 | 18.87 | 18.90 | -0.13 | -0.68% | 18.65 | 19.00 | 63134 | 11884 | 1.18% |
| 2024-11-19 | 18.48 | 19.03 | 0.57 | 3.09% | 18.48 | 19.05 | 65714 | 12318 | 1.23% |
| 2024-11-18 | 18.74 | 18.46 | -0.27 | -1.44% | 18.38 | 18.91 | 52141 | 9746 | 0.98% |
| 2024-11-15 | 19.17 | 18.73 | -0.50 | -2.60% | 18.71 | 19.40 | 64180 | 12218 | 1.20% |
| 2024-11-14 | 19.66 | 19.23 | -0.48 | -2.44% | 19.19 | 19.99 | 85016 | 16636 | 1.59% |
| 2024-11-13 | 19.37 | 19.71 | 0.23 | 1.18% | 19.27 | 19.74 | 81972 | 15983 | 1.54% |
| 2024-11-12 | 19.84 | 19.48 | -0.24 | -1.22% | 19.29 | 20.13 | 114813 | 22670 | 2.15% |
| 2024-11-11 | 19.12 | 19.72 | 0.44 | 2.28% | 19.01 | 19.74 | 119339 | 23187 | 2.24% |
| 2024-11-08 | 19.69 | 19.28 | -0.22 | -1.13% | 19.25 | 19.73 | 89532 | 17407 | 1.68% |
| 2024-11-07 | 19.17 | 19.50 | 0.19 | 0.98% | 19.01 | 19.50 | 88547 | 17099 | 1.66% |
| 2024-11-06 | 19.30 | 19.31 | -0.08 | -0.41% | 19.00 | 19.54 | 97144 | 18745 | 1.82% |
| 2024-11-05 | 19.21 | 19.39 | 0.23 | 1.20% | 18.79 | 19.47 | 110428 | 21199 | 2.07% |
| 2024-11-04 | 18.28 | 19.16 | 0.95 | 5.22% | 18.24 | 19.54 | 168949 | 32161 | 3.17% |
| 2024-11-01 | 18.32 | 18.21 | -0.20 | -1.09% | 18.10 | 18.54 | 85437 | 15631 | 1.60% |
| 2024-10-31 | 18.49 | 18.41 | -0.11 | -0.59% | 18.32 | 18.70 | 125121 | 23099 | 2.34% |
| 2024-10-30 | 18.68 | 18.52 | -0.25 | -1.33% | 18.30 | 18.88 | 82344 | 15287 | 1.54% |
| 2024-10-29 | 19.10 | 18.77 | -0.30 | -1.57% | 18.75 | 19.24 | 98795 | 18664 | 1.85% |
| 2024-10-28 | 19.20 | 19.07 | -0.94 | -4.70% | 18.60 | 19.28 | 186337 | 35153 | 3.49% |
| 2024-10-25 | 19.37 | 20.01 | 0.64 | 3.30% | 19.37 | 20.10 | 78307 | 15508 | 1.47% |
| 2024-10-24 | 19.69 | 19.37 | -0.32 | -1.63% | 19.26 | 19.69 | 50637 | 9817 | 0.95% |
| 2024-10-23 | 19.40 | 19.69 | 0.31 | 1.60% | 19.27 | 19.92 | 81153 | 15915 | 1.52% |
| 2024-10-22 | 18.95 | 19.38 | 0.37 | 1.95% | 18.92 | 19.45 | 64136 | 12326 | 1.20% |
| 2024-10-21 | 19.10 | 19.01 | 0.00 | 0.00% | 18.81 | 19.45 | 81518 | 15575 | 1.53% |
| 2024-10-18 | 18.29 | 19.01 | 0.72 | 3.94% | 18.22 | 19.37 | 83162 | 15627 | 1.56% |
| 2024-10-17 | 18.68 | 18.29 | -0.32 | -1.72% | 18.29 | 18.80 | 51778 | 9598 | 0.97% |
| 2024-10-16 | 18.50 | 18.61 | -0.11 | -0.59% | 18.45 | 18.93 | 43846 | 8173 | 0.82% |
| 2024-10-15 | 19.25 | 18.72 | -0.50 | -2.60% | 18.70 | 19.35 | 65212 | 12401 | 1.22% |
| 2024-10-14 | 19.18 | 19.22 | 0.22 | 1.16% | 18.62 | 19.30 | 60697 | 11549 | 1.14% |
| 2024-10-11 | 19.89 | 19.00 | -0.93 | -4.67% | 18.71 | 19.89 | 79283 | 15190 | 1.49% |
| 2024-10-10 | 20.17 | 19.93 | -0.05 | -0.25% | 19.83 | 20.71 | 95237 | 19302 | 1.78% |
| 2024-10-09 | 21.10 | 19.98 | -1.55 | -7.20% | 19.70 | 21.23 | 137574 | 28251 | 2.58% |
| 2024-10-08 | 22.20 | 21.53 | 1.35 | 6.69% | 20.28 | 22.20 | 169566 | 36358 | 3.18% |
| 2024-09-30 | 19.14 | 20.18 | 1.78 | 9.67% | 19.06 | 20.21 | 170163 | 33537 | 3.19% |
| 2024-09-27 | 17.88 | 18.40 | 0.77 | 4.37% | 17.88 | 18.65 | 101785 | 18533 | 1.91% |
| 2024-09-26 | 16.90 | 17.63 | 0.69 | 4.07% | 16.87 | 17.65 | 65673 | 11345 | 1.23% |
| 2024-09-25 | 16.92 | 16.94 | 0.24 | 1.44% | 16.82 | 17.28 | 65762 | 11201 | 1.23% |
| 2024-09-24 | 15.94 | 16.70 | 0.88 | 5.56% | 15.87 | 16.70 | 69963 | 11408 | 1.31% |
| 2024-09-23 | 15.86 | 15.82 | -0.02 | -0.13% | 15.61 | 15.95 | 34352 | 5410 | 0.64% |
| 2024-09-20 | 16.35 | 15.84 | -0.52 | -3.18% | 15.65 | 16.36 | 76999 | 12255 | 1.44% |
| 2024-09-19 | 16.45 | 16.36 | -0.03 | -0.18% | 16.22 | 16.82 | 52931 | 8724 | 0.99% |
| 2024-09-18 | 16.44 | 16.39 | 0.01 | 0.06% | 16.13 | 16.50 | 22468 | 3661 | 0.42% |
| 2024-09-13 | 16.62 | 16.38 | -0.32 | -1.92% | 16.38 | 16.78 | 21691 | 3587 | 0.41% |
| 2024-09-12 | 16.77 | 16.70 | -0.04 | -0.24% | 16.67 | 17.07 | 19437 | 3282 | 0.36% |
| 2024-09-11 | 16.50 | 16.74 | 0.15 | 0.90% | 16.44 | 16.80 | 22727 | 3786 | 0.43% |
| 2024-09-10 | 16.53 | 16.59 | 0.10 | 0.61% | 16.25 | 16.64 | 23445 | 3855 | 0.44% |
| 2024-09-09 | 16.63 | 16.49 | -0.21 | -1.26% | 16.39 | 16.75 | 24850 | 4109 | 0.47% |
| 2024-09-06 | 17.15 | 16.70 | -0.37 | -2.17% | 16.68 | 17.15 | 28164 | 4749 | 0.53% |
| 2024-09-05 | 16.96 | 17.07 | 0.11 | 0.65% | 16.88 | 17.31 | 28806 | 4935 | 0.54% |
| 2024-09-04 | 16.68 | 16.96 | 0.09 | 0.53% | 16.66 | 17.16 | 35596 | 6042 | 0.67% |
| 2024-09-03 | 16.68 | 16.87 | 0.18 | 1.08% | 16.62 | 16.96 | 33104 | 5576 | 0.62% |
| 2024-09-02 | 17.20 | 16.69 | -0.65 | -3.75% | 16.69 | 17.24 | 51050 | 8625 | 0.96% |
| 2024-08-30 | 17.24 | 17.34 | 0.10 | 0.58% | 17.02 | 17.65 | 66771 | 11631 | 1.25% |
| 2024-08-29 | 16.35 | 17.24 | 0.86 | 5.25% | 16.24 | 17.37 | 55739 | 9451 | 1.04% |
| 2024-08-28 | 16.46 | 16.38 | -0.07 | -0.43% | 16.30 | 16.62 | 28926 | 4755 | 0.54% |
| 2024-08-27 | 16.63 | 16.45 | -0.19 | -1.14% | 16.31 | 16.63 | 34334 | 5635 | 0.64% |
| 2024-08-26 | 16.86 | 16.64 | -0.05 | -0.30% | 16.52 | 17.08 | 46426 | 7776 | 0.87% |
| 2024-08-23 | 16.50 | 16.69 | 0.14 | 0.85% | 16.43 | 16.79 | 25970 | 4324 | 0.49% |
| 2024-08-22 | 16.82 | 16.55 | -0.26 | -1.55% | 16.48 | 16.88 | 19334 | 3214 | 0.36% |
| 2024-08-21 | 16.78 | 16.81 | -0.06 | -0.36% | 16.72 | 16.94 | 16681 | 2804 | 0.31% |
| 2024-08-20 | 17.22 | 16.87 | -0.35 | -2.03% | 16.77 | 17.33 | 26702 | 4516 | 0.50% |
| 2024-08-19 | 17.11 | 17.22 | 0.07 | 0.41% | 17.06 | 17.45 | 28058 | 4851 | 0.53% |
| 2024-08-16 | 17.41 | 17.15 | -0.25 | -1.44% | 17.13 | 17.52 | 27440 | 4741 | 0.51% |
| 2024-08-15 | 17.34 | 17.40 | -0.06 | -0.34% | 17.26 | 17.72 | 32692 | 5717 | 0.61% |
| 2024-08-14 | 17.69 | 17.46 | -0.24 | -1.36% | 17.40 | 17.79 | 25910 | 4540 | 0.49% |