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 | 18.27 | 18.33 | 0.07 | 0.38% | 18.11 | 18.36 | 23658 | 4314 | 0.87% |
| 2024-11-20 | 18.42 | 18.26 | -0.16 | -0.87% | 18.14 | 18.42 | 24880 | 4537 | 0.91% |
| 2024-11-19 | 18.23 | 18.42 | 0.26 | 1.43% | 18.13 | 18.42 | 16815 | 3077 | 0.62% |
| 2024-11-18 | 18.70 | 18.16 | -0.43 | -2.31% | 18.06 | 18.75 | 29069 | 5351 | 1.06% |
| 2024-11-15 | 19.07 | 18.59 | -0.48 | -2.52% | 18.56 | 19.12 | 25467 | 4776 | 0.93% |
| 2024-11-14 | 19.43 | 19.07 | -0.34 | -1.75% | 19.06 | 19.45 | 15735 | 3025 | 0.58% |
| 2024-11-13 | 19.28 | 19.41 | 0.13 | 0.67% | 19.10 | 19.44 | 21672 | 4184 | 0.79% |
| 2024-11-12 | 19.35 | 19.28 | -0.14 | -0.72% | 19.12 | 19.58 | 28385 | 5493 | 1.04% |
| 2024-11-11 | 19.73 | 19.42 | -0.33 | -1.67% | 18.98 | 19.74 | 46922 | 9040 | 1.72% |
| 2024-11-08 | 20.20 | 19.75 | -0.45 | -2.23% | 19.67 | 20.38 | 42542 | 8474 | 1.56% |
| 2024-11-07 | 20.00 | 20.20 | -0.02 | -0.10% | 19.93 | 20.32 | 24760 | 4978 | 0.91% |
| 2024-11-06 | 20.51 | 20.22 | -0.43 | -2.08% | 20.16 | 20.74 | 29155 | 5959 | 1.07% |
| 2024-11-05 | 20.93 | 20.65 | -0.15 | -0.72% | 20.25 | 20.94 | 36470 | 7463 | 1.34% |
| 2024-11-04 | 20.37 | 20.80 | 0.29 | 1.41% | 20.35 | 21.27 | 58958 | 12358 | 2.16% |
| 2024-11-01 | 20.30 | 20.51 | 0.01 | 0.05% | 20.30 | 21.08 | 29820 | 6202 | 1.09% |
| 2024-10-31 | 20.35 | 20.50 | 0.30 | 1.49% | 19.80 | 20.55 | 33076 | 6741 | 1.21% |
| 2024-10-30 | 20.19 | 20.20 | 0.01 | 0.05% | 20.02 | 20.55 | 25439 | 5148 | 0.93% |
| 2024-10-29 | 20.44 | 20.19 | -0.25 | -1.22% | 20.10 | 20.65 | 13819 | 2803 | 0.51% |
| 2024-10-28 | 20.60 | 20.44 | -0.19 | -0.92% | 20.16 | 20.62 | 17019 | 3459 | 0.62% |
| 2024-10-25 | 20.50 | 20.63 | 0.16 | 0.78% | 20.29 | 20.77 | 16758 | 3447 | 0.61% |
| 2024-10-24 | 20.69 | 20.47 | -0.22 | -1.06% | 20.35 | 20.69 | 8779 | 1796 | 0.32% |
| 2024-10-23 | 20.41 | 20.69 | 0.28 | 1.37% | 20.20 | 21.10 | 24104 | 4991 | 0.88% |
| 2024-10-22 | 20.47 | 20.41 | -0.06 | -0.29% | 20.30 | 20.83 | 22844 | 4690 | 0.84% |
| 2024-10-21 | 20.89 | 20.47 | -0.27 | -1.30% | 20.11 | 20.90 | 27819 | 5673 | 1.02% |
| 2024-10-18 | 19.68 | 20.74 | 0.94 | 4.75% | 19.68 | 21.20 | 42356 | 8698 | 1.55% |
| 2024-10-17 | 19.88 | 19.80 | -0.08 | -0.40% | 19.66 | 20.06 | 16335 | 3243 | 0.60% |
| 2024-10-16 | 19.08 | 19.88 | 0.43 | 2.21% | 19.04 | 19.93 | 27403 | 5389 | 1.00% |
| 2024-10-15 | 19.53 | 19.45 | -0.07 | -0.36% | 19.30 | 20.06 | 30674 | 6010 | 1.12% |
| 2024-10-14 | 19.65 | 19.52 | 0.07 | 0.36% | 19.23 | 19.75 | 28396 | 5528 | 1.04% |
| 2024-10-11 | 20.23 | 19.45 | -0.70 | -3.47% | 19.30 | 20.23 | 26007 | 5123 | 0.95% |
| 2024-10-10 | 19.55 | 20.15 | 0.80 | 4.13% | 19.46 | 21.20 | 66038 | 13426 | 2.42% |
| 2024-10-09 | 20.30 | 19.35 | -1.42 | -6.84% | 19.32 | 20.55 | 48551 | 9642 | 1.78% |
| 2024-10-08 | 22.49 | 20.77 | 0.22 | 1.07% | 19.78 | 22.49 | 82520 | 17259 | 3.02% |
| 2024-09-30 | 19.45 | 20.55 | 1.40 | 7.31% | 19.20 | 20.77 | 53469 | 10725 | 1.96% |
| 2024-09-27 | 18.98 | 19.15 | 0.52 | 2.79% | 18.41 | 19.33 | 42984 | 8138 | 1.57% |
| 2024-09-26 | 18.73 | 18.63 | -0.09 | -0.48% | 18.15 | 18.74 | 35104 | 6468 | 1.29% |
| 2024-09-25 | 19.30 | 18.72 | -0.43 | -2.25% | 18.60 | 19.46 | 35523 | 6772 | 1.30% |
| 2024-09-24 | 18.90 | 19.15 | 0.44 | 2.35% | 18.56 | 19.32 | 21066 | 3994 | 0.77% |
| 2024-09-23 | 19.00 | 18.71 | -0.30 | -1.58% | 18.65 | 19.00 | 15384 | 2890 | 0.56% |
| 2024-09-20 | 18.69 | 19.01 | 0.24 | 1.28% | 18.61 | 19.17 | 25284 | 4789 | 0.93% |
| 2024-09-19 | 18.50 | 18.77 | 0.32 | 1.73% | 18.36 | 18.96 | 26178 | 4889 | 0.96% |
| 2024-09-18 | 17.83 | 18.45 | 0.62 | 3.48% | 17.69 | 18.49 | 20721 | 3765 | 0.76% |
| 2024-09-13 | 18.17 | 17.83 | -0.37 | -2.03% | 17.80 | 18.24 | 9410 | 1692 | 0.34% |
| 2024-09-12 | 18.27 | 18.20 | -0.08 | -0.44% | 18.14 | 18.47 | 15028 | 2751 | 0.55% |
| 2024-09-11 | 17.60 | 18.28 | 0.46 | 2.58% | 17.60 | 18.35 | 26956 | 4897 | 0.99% |
| 2024-09-10 | 17.65 | 17.82 | 0.12 | 0.68% | 17.47 | 17.93 | 17271 | 3062 | 0.63% |
| 2024-09-09 | 17.89 | 17.70 | -0.30 | -1.67% | 17.53 | 18.08 | 17312 | 3072 | 0.63% |
| 2024-09-06 | 17.97 | 18.00 | 0.08 | 0.45% | 17.71 | 18.21 | 19173 | 3459 | 0.70% |
| 2024-09-05 | 18.19 | 17.92 | -0.09 | -0.50% | 17.84 | 18.19 | 13472 | 2421 | 0.49% |
| 2024-09-04 | 18.39 | 18.01 | -0.39 | -2.12% | 17.94 | 18.57 | 25976 | 4713 | 0.95% |
| 2024-09-03 | 17.37 | 18.40 | 0.93 | 5.32% | 17.37 | 18.55 | 38196 | 6941 | 1.40% |
| 2024-09-02 | 17.65 | 17.47 | -0.22 | -1.24% | 17.45 | 17.87 | 30203 | 5344 | 1.11% |
| 2024-08-30 | 17.68 | 17.69 | 0.98 | 5.86% | 17.24 | 18.08 | 55094 | 9792 | 2.02% |
| 2024-08-29 | 15.97 | 16.71 | 0.68 | 4.24% | 15.95 | 16.77 | 19610 | 3232 | 0.72% |
| 2024-08-28 | 15.92 | 16.03 | 0.12 | 0.75% | 15.91 | 16.24 | 10421 | 1675 | 0.38% |
| 2024-08-27 | 16.17 | 15.91 | -0.38 | -2.33% | 15.86 | 16.20 | 11458 | 1833 | 0.42% |
| 2024-08-26 | 15.80 | 16.29 | 0.36 | 2.26% | 15.78 | 16.34 | 15161 | 2446 | 0.56% |
| 2024-08-23 | 15.80 | 15.93 | 0.17 | 1.08% | 15.68 | 15.95 | 9760 | 1544 | 0.36% |
| 2024-08-22 | 15.86 | 15.76 | -0.06 | -0.38% | 15.73 | 16.13 | 10608 | 1689 | 0.39% |
| 2024-08-21 | 15.77 | 15.82 | 0.03 | 0.19% | 15.69 | 15.92 | 7026 | 1112 | 0.26% |
| 2024-08-20 | 15.97 | 15.79 | -0.23 | -1.44% | 15.69 | 16.04 | 9334 | 1476 | 0.34% |
| 2024-08-19 | 16.04 | 16.02 | -0.01 | -0.06% | 15.92 | 16.21 | 9112 | 1462 | 0.33% |
| 2024-08-16 | 16.05 | 16.03 | -0.08 | -0.50% | 15.98 | 16.19 | 13233 | 2128 | 0.48% |
| 2024-08-15 | 16.08 | 16.11 | 0.01 | 0.06% | 15.95 | 16.28 | 11279 | 1814 | 0.41% |
| 2024-08-14 | 16.38 | 16.10 | -0.23 | -1.41% | 16.04 | 16.38 | 12866 | 2077 | 0.47% |
| 2024-08-13 | 16.08 | 16.33 | 0.17 | 1.05% | 16.05 | 16.34 | 11286 | 1826 | 0.41% |