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 | 19.09 | 18.99 | -0.10 | -0.52% | 18.88 | 19.16 | 100440 | 19056 | 0.51% |
| 2024-11-20 | 18.96 | 19.09 | 0.09 | 0.47% | 18.90 | 19.26 | 126726 | 24160 | 0.64% |
| 2024-11-19 | 18.80 | 19.00 | 0.37 | 1.99% | 18.69 | 19.16 | 164239 | 31011 | 0.83% |
| 2024-11-18 | 18.89 | 18.63 | -0.15 | -0.80% | 18.55 | 19.06 | 148861 | 28010 | 0.75% |
| 2024-11-15 | 19.00 | 18.78 | -0.25 | -1.31% | 18.77 | 19.13 | 178124 | 33726 | 0.90% |
| 2024-11-14 | 19.44 | 19.03 | -0.27 | -1.40% | 18.97 | 19.76 | 232262 | 44933 | 1.17% |
| 2024-11-13 | 19.50 | 19.30 | -0.23 | -1.18% | 19.13 | 19.76 | 204086 | 39464 | 1.03% |
| 2024-11-12 | 19.39 | 19.53 | 0.08 | 0.41% | 19.36 | 20.27 | 428861 | 85234 | 2.16% |
| 2024-11-11 | 19.60 | 19.45 | -0.27 | -1.37% | 18.93 | 19.62 | 356960 | 68629 | 1.79% |
| 2024-11-08 | 20.42 | 19.72 | -0.38 | -1.89% | 19.54 | 20.42 | 349930 | 69353 | 1.76% |
| 2024-11-07 | 19.57 | 20.10 | 0.35 | 1.77% | 19.48 | 20.10 | 219849 | 43774 | 1.11% |
| 2024-11-06 | 20.00 | 19.75 | -0.22 | -1.10% | 19.61 | 20.33 | 259975 | 51684 | 1.31% |
| 2024-11-05 | 19.34 | 19.97 | 0.65 | 3.36% | 19.19 | 20.00 | 291842 | 57570 | 1.47% |
| 2024-11-04 | 19.30 | 19.32 | 0.03 | 0.16% | 18.94 | 19.38 | 162775 | 31277 | 0.82% |
| 2024-11-01 | 18.78 | 19.29 | 0.45 | 2.39% | 18.78 | 19.50 | 349524 | 67587 | 1.76% |
| 2024-10-31 | 19.19 | 18.84 | -0.37 | -1.93% | 18.75 | 19.19 | 239507 | 45292 | 1.20% |
| 2024-10-30 | 19.01 | 19.21 | 0.11 | 0.58% | 18.90 | 19.39 | 172329 | 32994 | 0.87% |
| 2024-10-29 | 20.00 | 19.10 | -0.97 | -4.83% | 18.95 | 20.10 | 372877 | 72048 | 1.88% |
| 2024-10-28 | 20.00 | 20.07 | 0.14 | 0.70% | 19.50 | 20.19 | 197931 | 39498 | 1.00% |
| 2024-10-25 | 19.29 | 19.93 | 0.62 | 3.21% | 19.25 | 20.43 | 320686 | 63826 | 1.61% |
| 2024-10-24 | 19.30 | 19.31 | -0.07 | -0.36% | 19.17 | 19.54 | 115904 | 22403 | 0.58% |
| 2024-10-23 | 19.38 | 19.38 | 0.16 | 0.83% | 19.06 | 19.57 | 184765 | 35695 | 0.93% |
| 2024-10-22 | 18.90 | 19.22 | 0.32 | 1.69% | 18.77 | 19.27 | 187215 | 35802 | 0.94% |
| 2024-10-21 | 18.85 | 18.90 | 0.10 | 0.53% | 18.42 | 18.93 | 224932 | 42177 | 1.13% |
| 2024-10-18 | 18.37 | 18.80 | 0.43 | 2.34% | 18.10 | 19.20 | 303373 | 56400 | 1.53% |
| 2024-10-17 | 18.91 | 18.37 | -0.50 | -2.65% | 18.36 | 19.02 | 164889 | 30782 | 0.83% |
| 2024-10-16 | 18.77 | 18.87 | -0.06 | -0.32% | 18.75 | 19.15 | 149625 | 28348 | 0.75% |
| 2024-10-15 | 19.30 | 18.93 | -0.36 | -1.87% | 18.91 | 19.39 | 158342 | 30254 | 0.80% |
| 2024-10-14 | 19.14 | 19.29 | 0.29 | 1.53% | 18.72 | 19.40 | 298007 | 56978 | 1.50% |
| 2024-10-11 | 20.00 | 19.00 | -0.96 | -4.81% | 18.77 | 20.00 | 224574 | 43183 | 1.13% |
| 2024-10-10 | 19.81 | 19.96 | 0.23 | 1.17% | 19.77 | 20.55 | 312599 | 63096 | 1.57% |
| 2024-10-09 | 20.88 | 19.73 | -1.85 | -8.57% | 19.71 | 21.12 | 423459 | 86171 | 2.13% |
| 2024-10-08 | 22.84 | 21.58 | 0.81 | 3.90% | 20.50 | 22.85 | 594935 | 128682 | 2.99% |
| 2024-09-30 | 20.05 | 20.77 | 1.39 | 7.17% | 19.96 | 20.85 | 522022 | 106429 | 2.62% |
| 2024-09-27 | 19.00 | 19.38 | 0.88 | 4.76% | 18.87 | 19.78 | 386471 | 74256 | 1.94% |
| 2024-09-26 | 17.29 | 18.50 | 1.05 | 6.02% | 17.29 | 18.50 | 362745 | 65002 | 1.82% |
| 2024-09-25 | 18.21 | 17.45 | -0.65 | -3.59% | 17.32 | 18.42 | 477757 | 85063 | 2.40% |
| 2024-09-24 | 17.32 | 18.10 | 1.02 | 5.97% | 17.32 | 18.20 | 321392 | 57330 | 1.62% |
| 2024-09-23 | 16.58 | 17.08 | 0.44 | 2.64% | 16.57 | 17.20 | 196449 | 33439 | 0.83% |
| 2024-09-20 | 16.55 | 16.64 | 0.06 | 0.36% | 16.40 | 16.75 | 162102 | 26904 | 0.69% |
| 2024-09-19 | 16.21 | 16.58 | 0.47 | 2.92% | 15.86 | 16.65 | 255589 | 41917 | 1.08% |
| 2024-09-18 | 15.90 | 16.11 | 0.18 | 1.13% | 15.82 | 16.20 | 111852 | 17917 | 0.47% |
| 2024-09-13 | 16.03 | 15.93 | -0.07 | -0.44% | 15.92 | 16.12 | 85554 | 13690 | 0.36% |
| 2024-09-12 | 16.16 | 16.00 | -0.11 | -0.68% | 15.91 | 16.34 | 105913 | 17024 | 0.45% |
| 2024-09-11 | 15.90 | 16.11 | 0.14 | 0.88% | 15.81 | 16.17 | 102407 | 16374 | 0.43% |
| 2024-09-10 | 15.91 | 15.97 | 0.09 | 0.57% | 15.73 | 16.06 | 121064 | 19265 | 0.51% |
| 2024-09-09 | 16.12 | 15.88 | -0.24 | -1.49% | 15.77 | 16.20 | 136499 | 21746 | 0.58% |
| 2024-09-06 | 16.39 | 16.12 | -0.31 | -1.89% | 16.10 | 16.42 | 98309 | 15993 | 0.42% |
| 2024-09-05 | 16.32 | 16.43 | 0.01 | 0.06% | 16.26 | 16.55 | 146579 | 23991 | 0.62% |
| 2024-09-04 | 15.87 | 16.42 | 0.45 | 2.82% | 15.76 | 16.58 | 304366 | 49797 | 1.29% |
| 2024-09-03 | 15.60 | 15.97 | 0.41 | 2.63% | 15.57 | 16.05 | 246590 | 39170 | 1.04% |
| 2024-09-02 | 16.21 | 15.56 | -0.74 | -4.54% | 15.52 | 16.21 | 280420 | 44026 | 1.19% |
| 2024-08-30 | 15.85 | 16.30 | 0.48 | 3.03% | 15.51 | 16.58 | 288537 | 46496 | 1.22% |
| 2024-08-29 | 15.35 | 15.82 | 0.40 | 2.59% | 15.30 | 16.05 | 180649 | 28437 | 0.76% |
| 2024-08-28 | 15.37 | 15.42 | 0.06 | 0.39% | 15.31 | 15.61 | 165682 | 25592 | 0.70% |
| 2024-08-27 | 15.41 | 15.36 | -0.09 | -0.58% | 15.18 | 15.48 | 112684 | 17264 | 0.48% |
| 2024-08-26 | 15.66 | 15.45 | -0.21 | -1.34% | 15.25 | 15.72 | 133181 | 20583 | 0.56% |
| 2024-08-23 | 15.41 | 15.66 | 0.17 | 1.10% | 15.40 | 15.80 | 121978 | 19097 | 0.52% |
| 2024-08-22 | 15.84 | 15.49 | -0.35 | -2.21% | 15.44 | 15.87 | 156510 | 24384 | 0.66% |
| 2024-08-21 | 15.89 | 15.84 | -0.11 | -0.69% | 15.71 | 16.02 | 110269 | 17514 | 0.47% |
| 2024-08-20 | 15.90 | 15.95 | 0.01 | 0.06% | 15.82 | 16.22 | 123196 | 19726 | 0.52% |
| 2024-08-19 | 15.69 | 15.94 | 0.24 | 1.53% | 15.62 | 16.11 | 107796 | 17177 | 0.46% |
| 2024-08-16 | 15.93 | 15.70 | -0.20 | -1.26% | 15.65 | 16.05 | 136792 | 21609 | 0.58% |
| 2024-08-15 | 15.96 | 15.90 | -0.13 | -0.81% | 15.78 | 16.14 | 161411 | 25675 | 0.68% |
| 2024-08-14 | 16.34 | 16.03 | -0.35 | -2.14% | 15.98 | 16.39 | 110285 | 17736 | 0.47% |
| 2024-08-13 | 16.42 | 16.38 | -0.04 | -0.24% | 16.11 | 16.45 | 63310 | 10312 | 0.27% |