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 | 18.80 | 18.99 | 0.15 | 0.80% | 18.70 | 19.09 | 16108 | 3048 | 2.07% |
| 2024-11-20 | 18.44 | 18.84 | 0.40 | 2.17% | 18.30 | 18.86 | 14043 | 2626 | 1.80% |
| 2024-11-19 | 18.15 | 18.44 | 0.39 | 2.16% | 18.03 | 18.44 | 11817 | 2153 | 1.52% |
| 2024-11-18 | 18.36 | 18.05 | -0.26 | -1.42% | 17.82 | 18.53 | 16628 | 3017 | 2.14% |
| 2024-11-15 | 18.60 | 18.31 | -0.20 | -1.08% | 18.25 | 18.86 | 13282 | 2474 | 1.71% |
| 2024-11-14 | 18.99 | 18.51 | -0.49 | -2.58% | 18.49 | 19.02 | 12292 | 2306 | 1.58% |
| 2024-11-13 | 18.90 | 19.00 | 0.15 | 0.80% | 18.52 | 19.02 | 14393 | 2712 | 1.85% |
| 2024-11-12 | 18.99 | 18.85 | -0.13 | -0.68% | 18.66 | 19.16 | 20482 | 3878 | 2.63% |
| 2024-11-11 | 18.87 | 18.98 | 0.34 | 1.82% | 18.57 | 18.98 | 19718 | 3709 | 2.53% |
| 2024-11-08 | 18.75 | 18.64 | 0.01 | 0.05% | 18.46 | 18.80 | 18038 | 3361 | 2.32% |
| 2024-11-07 | 18.20 | 18.63 | 0.33 | 1.80% | 18.16 | 18.63 | 18524 | 3423 | 2.38% |
| 2024-11-06 | 18.44 | 18.30 | -0.10 | -0.54% | 18.13 | 18.60 | 18901 | 3472 | 2.43% |
| 2024-11-05 | 18.09 | 18.40 | 0.41 | 2.28% | 17.91 | 18.40 | 19565 | 3560 | 2.51% |
| 2024-11-04 | 17.64 | 17.99 | 0.34 | 1.93% | 17.56 | 18.00 | 14801 | 2647 | 1.90% |
| 2024-11-01 | 18.30 | 17.65 | -0.75 | -4.08% | 17.60 | 18.46 | 27570 | 4928 | 3.54% |
| 2024-10-31 | 18.30 | 18.40 | 0.27 | 1.49% | 18.13 | 18.46 | 15767 | 2889 | 2.03% |
| 2024-10-30 | 18.37 | 18.13 | -0.30 | -1.63% | 17.91 | 18.59 | 16811 | 3065 | 2.16% |
| 2024-10-29 | 18.95 | 18.43 | -0.45 | -2.38% | 18.39 | 19.16 | 18727 | 3494 | 2.41% |
| 2024-10-28 | 18.68 | 18.88 | 0.27 | 1.45% | 18.52 | 18.89 | 21739 | 4076 | 2.79% |
| 2024-10-25 | 18.28 | 18.61 | 0.33 | 1.81% | 18.25 | 18.63 | 20663 | 3815 | 2.65% |
| 2024-10-24 | 18.23 | 18.28 | -0.03 | -0.16% | 18.10 | 18.40 | 13569 | 2471 | 1.74% |
| 2024-10-23 | 18.36 | 18.31 | -0.05 | -0.27% | 18.24 | 18.49 | 20666 | 3794 | 2.65% |
| 2024-10-22 | 18.37 | 18.36 | -0.25 | -1.34% | 18.06 | 18.55 | 25640 | 4684 | 3.29% |
| 2024-10-21 | 18.46 | 18.61 | 0.08 | 0.43% | 18.45 | 18.69 | 20671 | 3838 | 2.66% |
| 2024-10-18 | 18.12 | 18.53 | 0.35 | 1.93% | 18.12 | 18.78 | 20057 | 3694 | 2.58% |
| 2024-10-17 | 18.13 | 18.18 | 0.13 | 0.72% | 18.13 | 18.48 | 12853 | 2357 | 1.65% |
| 2024-10-16 | 18.00 | 18.05 | 0.02 | 0.11% | 17.92 | 18.27 | 10802 | 1957 | 1.39% |
| 2024-10-15 | 18.30 | 18.03 | -0.27 | -1.48% | 18.02 | 18.49 | 11947 | 2182 | 1.53% |
| 2024-10-14 | 17.89 | 18.30 | 0.50 | 2.81% | 17.81 | 18.39 | 16660 | 3022 | 2.14% |
| 2024-10-11 | 18.52 | 17.80 | -0.70 | -3.78% | 17.74 | 18.57 | 20430 | 3692 | 2.62% |
| 2024-10-10 | 18.29 | 18.50 | 0.26 | 1.43% | 18.16 | 18.93 | 24578 | 4563 | 3.16% |
| 2024-10-09 | 19.49 | 18.24 | -1.66 | -8.34% | 18.19 | 19.58 | 38108 | 7214 | 4.90% |
| 2024-10-08 | 20.70 | 19.90 | 1.07 | 5.68% | 18.70 | 20.71 | 60864 | 11992 | 7.82% |
| 2024-09-30 | 17.91 | 18.83 | 1.34 | 7.66% | 17.56 | 19.11 | 51565 | 9431 | 6.62% |
| 2024-09-27 | 16.95 | 17.49 | 0.67 | 3.98% | 16.80 | 17.58 | 35180 | 6048 | 4.52% |
| 2024-09-26 | 16.45 | 16.82 | 0.37 | 2.25% | 16.45 | 16.84 | 20437 | 3400 | 2.63% |
| 2024-09-25 | 16.55 | 16.45 | -0.04 | -0.24% | 16.44 | 16.78 | 22477 | 3737 | 2.89% |
| 2024-09-24 | 16.30 | 16.49 | 0.21 | 1.29% | 16.10 | 16.50 | 17978 | 2939 | 2.31% |
| 2024-09-23 | 16.10 | 16.28 | 0.07 | 0.43% | 15.96 | 16.47 | 14168 | 2309 | 1.82% |
| 2024-09-20 | 16.48 | 16.21 | -0.16 | -0.98% | 16.09 | 16.48 | 6883 | 1115 | 0.88% |
| 2024-09-19 | 16.06 | 16.37 | 0.30 | 1.87% | 16.00 | 16.47 | 8928 | 1457 | 1.15% |
| 2024-09-18 | 16.15 | 16.07 | -0.10 | -0.62% | 15.80 | 16.19 | 9369 | 1496 | 1.20% |
| 2024-09-13 | 16.52 | 16.17 | -0.27 | -1.64% | 16.15 | 16.55 | 7484 | 1223 | 0.96% |
| 2024-09-12 | 16.40 | 16.44 | -0.09 | -0.54% | 16.40 | 16.65 | 8540 | 1411 | 1.10% |
| 2024-09-11 | 16.33 | 16.53 | 0.05 | 0.30% | 16.33 | 16.75 | 11623 | 1926 | 1.49% |
| 2024-09-10 | 16.35 | 16.48 | 0.24 | 1.48% | 16.20 | 16.48 | 10269 | 1680 | 1.32% |
| 2024-09-09 | 16.00 | 16.24 | 0.22 | 1.37% | 15.86 | 16.35 | 12212 | 1976 | 1.57% |
| 2024-09-06 | 16.78 | 16.37 | -0.40 | -2.39% | 16.37 | 16.82 | 10872 | 1805 | 1.40% |
| 2024-09-05 | 16.65 | 16.77 | 0.08 | 0.48% | 16.47 | 16.78 | 10841 | 1808 | 1.39% |
| 2024-09-04 | 16.67 | 16.69 | -0.04 | -0.24% | 16.61 | 16.88 | 9721 | 1627 | 1.25% |
| 2024-09-03 | 16.83 | 16.73 | -0.09 | -0.54% | 16.71 | 17.05 | 12017 | 2027 | 1.54% |
| 2024-09-02 | 16.70 | 16.82 | 0.00 | 0.00% | 16.68 | 17.15 | 19034 | 3230 | 2.44% |
| 2024-08-30 | 16.52 | 16.82 | 0.20 | 1.20% | 16.52 | 17.10 | 16765 | 2826 | 2.15% |
| 2024-08-29 | 16.37 | 16.62 | 0.02 | 0.12% | 16.17 | 16.72 | 15416 | 2544 | 1.98% |
| 2024-08-28 | 16.54 | 16.60 | 0.06 | 0.36% | 16.35 | 16.79 | 13244 | 2199 | 1.70% |
| 2024-08-27 | 16.70 | 16.54 | -0.13 | -0.78% | 16.34 | 16.77 | 12842 | 2126 | 1.65% |
| 2024-08-26 | 16.31 | 16.67 | 0.52 | 3.22% | 16.31 | 16.95 | 16650 | 2764 | 2.14% |
| 2024-08-23 | 16.23 | 16.15 | -0.12 | -0.74% | 16.00 | 16.31 | 10154 | 1640 | 1.30% |
| 2024-08-22 | 16.43 | 16.27 | 0.02 | 0.12% | 16.26 | 16.66 | 14798 | 2437 | 1.90% |
| 2024-08-21 | 16.32 | 16.25 | -0.16 | -0.98% | 16.22 | 16.50 | 7489 | 1222 | 0.96% |
| 2024-08-20 | 16.72 | 16.41 | -0.30 | -1.80% | 16.30 | 16.85 | 10960 | 1805 | 1.41% |
| 2024-08-19 | 16.62 | 16.71 | -0.10 | -0.59% | 16.59 | 16.92 | 12009 | 2005 | 1.54% |
| 2024-08-16 | 16.91 | 16.81 | -0.16 | -0.94% | 16.76 | 17.04 | 11609 | 1956 | 1.49% |
| 2024-08-15 | 16.90 | 16.97 | 0.07 | 0.41% | 16.68 | 16.99 | 15594 | 2632 | 2.00% |
| 2024-08-14 | 17.18 | 16.90 | -0.42 | -2.42% | 16.90 | 17.39 | 18166 | 3108 | 2.33% |
| 2024-08-13 | 17.10 | 17.32 | 0.12 | 0.70% | 16.88 | 17.48 | 24365 | 4197 | 3.13% |