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 | 18.36 | 18.19 | -0.16 | -0.87% | 18.13 | 18.47 | 168678 | 30743 | 0.50% |
| 2024-11-20 | 18.44 | 18.35 | -0.12 | -0.65% | 18.31 | 18.74 | 143477 | 26427 | 0.43% |
| 2024-11-19 | 18.17 | 18.47 | 0.24 | 1.32% | 18.09 | 18.52 | 157447 | 28785 | 0.47% |
| 2024-11-18 | 18.68 | 18.23 | -0.44 | -2.36% | 18.18 | 18.85 | 231714 | 42850 | 0.69% |
| 2024-11-15 | 18.84 | 18.67 | -0.27 | -1.43% | 18.63 | 19.03 | 192955 | 36312 | 0.57% |
| 2024-11-14 | 18.58 | 18.94 | 0.37 | 1.99% | 18.50 | 19.40 | 543757 | 103974 | 1.62% |
| 2024-11-13 | 18.47 | 18.57 | 0.02 | 0.11% | 18.32 | 18.65 | 171323 | 31684 | 0.51% |
| 2024-11-12 | 18.81 | 18.55 | -0.30 | -1.59% | 18.44 | 19.23 | 284308 | 53391 | 0.84% |
| 2024-11-11 | 18.70 | 18.85 | 0.11 | 0.59% | 18.40 | 18.86 | 267444 | 49819 | 0.79% |
| 2024-11-08 | 19.33 | 18.74 | -0.52 | -2.70% | 18.40 | 19.39 | 662562 | 124533 | 1.97% |
| 2024-11-07 | 19.34 | 19.26 | -0.25 | -1.28% | 18.92 | 19.68 | 512972 | 98573 | 1.52% |
| 2024-11-06 | 19.63 | 19.51 | -0.12 | -0.61% | 19.41 | 19.80 | 232292 | 45427 | 0.69% |
| 2024-11-05 | 19.63 | 19.63 | 0.00 | 0.00% | 19.27 | 19.75 | 316239 | 61718 | 0.94% |
| 2024-11-04 | 19.51 | 19.63 | 0.18 | 0.93% | 19.25 | 19.64 | 184785 | 35991 | 0.55% |
| 2024-11-01 | 18.97 | 19.45 | 0.54 | 2.86% | 18.92 | 19.88 | 406619 | 79757 | 1.21% |
| 2024-10-31 | 18.93 | 18.91 | -0.02 | -0.11% | 18.85 | 19.25 | 217462 | 41384 | 0.65% |
| 2024-10-30 | 18.85 | 18.93 | 0.13 | 0.69% | 18.75 | 18.98 | 150455 | 28376 | 0.45% |
| 2024-10-29 | 19.12 | 18.80 | -0.20 | -1.05% | 18.66 | 19.15 | 181391 | 34156 | 0.54% |
| 2024-10-28 | 19.15 | 19.00 | -0.10 | -0.52% | 18.71 | 19.28 | 189381 | 36066 | 0.56% |
| 2024-10-25 | 18.82 | 19.10 | 0.22 | 1.17% | 18.80 | 19.24 | 169351 | 32316 | 0.50% |
| 2024-10-24 | 18.60 | 18.88 | 0.14 | 0.75% | 18.60 | 19.34 | 248253 | 47194 | 0.74% |
| 2024-10-23 | 18.99 | 18.74 | -0.19 | -1.00% | 18.60 | 19.10 | 228329 | 42994 | 0.68% |
| 2024-10-22 | 18.47 | 18.93 | 0.64 | 3.50% | 18.30 | 19.20 | 350081 | 66165 | 1.04% |
| 2024-10-21 | 18.43 | 18.29 | 0.14 | 0.77% | 17.94 | 18.49 | 215578 | 39220 | 0.64% |
| 2024-10-18 | 17.84 | 18.15 | 0.36 | 2.02% | 17.72 | 18.41 | 215243 | 38834 | 0.64% |
| 2024-10-17 | 18.29 | 17.79 | -0.33 | -1.82% | 17.78 | 18.43 | 155897 | 28193 | 0.46% |
| 2024-10-16 | 18.05 | 18.12 | -0.18 | -0.98% | 17.90 | 18.28 | 162441 | 29383 | 0.48% |
| 2024-10-15 | 19.07 | 18.30 | -0.77 | -4.04% | 18.30 | 19.07 | 247268 | 45759 | 0.73% |
| 2024-10-14 | 18.18 | 19.07 | 1.09 | 6.06% | 17.95 | 19.22 | 429112 | 80440 | 1.27% |
| 2024-10-11 | 18.25 | 17.98 | -0.34 | -1.86% | 17.84 | 18.42 | 157622 | 28483 | 0.47% |
| 2024-10-10 | 18.10 | 18.32 | 0.28 | 1.55% | 17.76 | 18.79 | 339359 | 62361 | 1.01% |
| 2024-10-09 | 19.02 | 18.04 | -1.22 | -6.33% | 17.86 | 19.16 | 463584 | 85918 | 1.38% |
| 2024-10-08 | 20.54 | 19.26 | 0.59 | 3.16% | 18.81 | 20.54 | 628007 | 122626 | 1.87% |
| 2024-09-30 | 17.86 | 18.67 | 1.16 | 6.62% | 17.75 | 18.81 | 584798 | 107198 | 1.74% |
| 2024-09-27 | 17.35 | 17.51 | 0.51 | 3.00% | 17.13 | 17.85 | 328866 | 57206 | 0.98% |
| 2024-09-26 | 16.23 | 17.00 | 0.81 | 5.00% | 16.15 | 17.02 | 203261 | 33748 | 0.60% |
| 2024-09-25 | 16.15 | 16.19 | 0.11 | 0.68% | 16.15 | 16.73 | 247938 | 40819 | 0.74% |
| 2024-09-24 | 15.02 | 16.08 | 1.15 | 7.70% | 15.01 | 16.15 | 320859 | 50321 | 0.95% |
| 2024-09-23 | 14.87 | 14.93 | 0.01 | 0.07% | 14.83 | 15.16 | 106148 | 15959 | 0.32% |
| 2024-09-20 | 15.10 | 14.92 | -0.27 | -1.78% | 14.76 | 15.15 | 155041 | 23143 | 0.46% |
| 2024-09-19 | 15.19 | 15.19 | 0.13 | 0.86% | 14.90 | 15.47 | 177776 | 26952 | 0.53% |
| 2024-09-18 | 14.87 | 15.06 | 0.31 | 2.10% | 14.71 | 15.09 | 107645 | 16036 | 0.32% |
| 2024-09-13 | 15.06 | 14.75 | -0.33 | -2.19% | 14.72 | 15.13 | 128790 | 19142 | 0.38% |
| 2024-09-12 | 15.08 | 15.08 | 0.02 | 0.13% | 14.93 | 15.20 | 90933 | 13724 | 0.27% |
| 2024-09-11 | 15.08 | 15.06 | -0.14 | -0.92% | 14.86 | 15.21 | 133008 | 19973 | 0.40% |
| 2024-09-10 | 15.10 | 15.20 | 0.10 | 0.66% | 14.90 | 15.30 | 110000 | 16622 | 0.33% |
| 2024-09-09 | 14.91 | 15.10 | 0.20 | 1.34% | 14.65 | 15.15 | 143837 | 21435 | 0.43% |
| 2024-09-06 | 15.25 | 14.90 | -0.31 | -2.04% | 14.87 | 15.25 | 115298 | 17326 | 0.34% |
| 2024-09-05 | 15.90 | 15.21 | -0.60 | -3.80% | 15.15 | 15.96 | 244640 | 37657 | 0.73% |
| 2024-09-04 | 16.12 | 15.81 | -0.42 | -2.59% | 15.79 | 16.22 | 107472 | 17072 | 0.32% |
| 2024-09-03 | 15.97 | 16.23 | 0.20 | 1.25% | 15.93 | 16.32 | 88037 | 14258 | 0.26% |
| 2024-09-02 | 16.25 | 16.03 | -0.34 | -2.08% | 16.00 | 16.45 | 147637 | 23866 | 0.44% |
| 2024-08-30 | 15.99 | 16.37 | 0.39 | 2.44% | 15.67 | 16.58 | 190752 | 30999 | 0.57% |
| 2024-08-29 | 15.56 | 15.98 | 0.34 | 2.17% | 15.48 | 16.10 | 127550 | 20268 | 0.38% |
| 2024-08-28 | 15.50 | 15.64 | 0.01 | 0.06% | 15.50 | 15.84 | 98553 | 15462 | 0.29% |
| 2024-08-27 | 15.75 | 15.63 | -0.18 | -1.14% | 15.54 | 15.87 | 80132 | 12551 | 0.24% |
| 2024-08-26 | 15.73 | 15.81 | 0.15 | 0.96% | 15.59 | 15.81 | 83005 | 13059 | 0.25% |
| 2024-08-23 | 15.52 | 15.66 | 0.11 | 0.71% | 15.44 | 15.78 | 134805 | 21102 | 0.40% |
| 2024-08-22 | 15.75 | 15.55 | -0.21 | -1.33% | 15.43 | 15.81 | 171956 | 26785 | 0.51% |
| 2024-08-21 | 15.85 | 15.76 | -0.09 | -0.57% | 15.60 | 15.89 | 126426 | 19868 | 0.38% |
| 2024-08-20 | 16.14 | 15.85 | -0.33 | -2.04% | 15.72 | 16.26 | 127430 | 20304 | 0.38% |
| 2024-08-19 | 15.99 | 16.18 | 0.10 | 0.62% | 15.99 | 16.46 | 97752 | 15852 | 0.29% |
| 2024-08-16 | 16.01 | 16.08 | 0.12 | 0.75% | 15.89 | 16.20 | 88356 | 14169 | 0.26% |
| 2024-08-15 | 15.87 | 15.96 | 0.11 | 0.69% | 15.81 | 16.28 | 131938 | 21117 | 0.39% |
| 2024-08-14 | 16.28 | 15.85 | -0.44 | -2.70% | 15.75 | 16.29 | 119954 | 19099 | 0.36% |
| 2024-08-13 | 16.38 | 16.29 | -0.06 | -0.37% | 16.11 | 16.44 | 74077 | 12021 | 0.22% |