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 | 19.64 | 19.85 | 0.13 | 0.66% | 19.55 | 20.00 | 15530 | 3077 | 2.30% |
| 2024-11-20 | 19.28 | 19.72 | 0.51 | 2.65% | 19.12 | 19.98 | 20688 | 4045 | 3.06% |
| 2024-11-19 | 18.73 | 19.21 | 0.46 | 2.45% | 18.61 | 19.30 | 12865 | 2435 | 1.90% |
| 2024-11-18 | 18.87 | 18.75 | -0.11 | -0.58% | 18.51 | 19.27 | 19417 | 3667 | 2.87% |
| 2024-11-15 | 19.00 | 18.86 | -0.34 | -1.77% | 18.83 | 19.42 | 13372 | 2559 | 1.98% |
| 2024-11-14 | 19.91 | 19.20 | -0.71 | -3.57% | 19.00 | 20.04 | 14873 | 2894 | 2.20% |
| 2024-11-13 | 19.65 | 19.91 | 0.14 | 0.71% | 19.45 | 20.08 | 16928 | 3347 | 2.50% |
| 2024-11-12 | 19.92 | 19.77 | -0.15 | -0.75% | 19.55 | 20.34 | 26920 | 5376 | 3.98% |
| 2024-11-11 | 19.40 | 19.92 | 0.40 | 2.05% | 19.30 | 19.92 | 23252 | 4573 | 3.44% |
| 2024-11-08 | 19.45 | 19.52 | 0.17 | 0.88% | 19.21 | 20.00 | 25115 | 4880 | 3.72% |
| 2024-11-07 | 19.13 | 19.35 | 0.15 | 0.78% | 19.00 | 19.36 | 19532 | 3758 | 2.89% |
| 2024-11-06 | 19.34 | 19.20 | 0.09 | 0.47% | 19.00 | 19.37 | 16139 | 3099 | 2.39% |
| 2024-11-05 | 18.78 | 19.11 | 0.22 | 1.16% | 18.50 | 19.18 | 19895 | 3792 | 2.94% |
| 2024-11-04 | 18.19 | 18.89 | 0.66 | 3.62% | 18.13 | 19.30 | 22419 | 4186 | 3.32% |
| 2024-11-01 | 18.99 | 18.23 | -0.96 | -5.00% | 18.20 | 19.30 | 27359 | 5086 | 4.05% |
| 2024-10-31 | 18.80 | 19.19 | 0.25 | 1.32% | 18.80 | 19.35 | 17773 | 3395 | 2.63% |
| 2024-10-30 | 18.88 | 18.94 | 0.02 | 0.11% | 18.62 | 19.15 | 12879 | 2435 | 1.91% |
| 2024-10-29 | 19.45 | 18.92 | -0.53 | -2.72% | 18.85 | 19.75 | 21377 | 4089 | 3.16% |
| 2024-10-28 | 19.00 | 19.45 | 0.34 | 1.78% | 19.00 | 19.45 | 21330 | 4106 | 3.16% |
| 2024-10-25 | 18.69 | 19.11 | 0.41 | 2.19% | 18.51 | 19.13 | 21588 | 4086 | 3.19% |
| 2024-10-24 | 18.69 | 18.70 | -0.05 | -0.27% | 18.44 | 18.87 | 9521 | 1774 | 1.41% |
| 2024-10-23 | 18.85 | 18.75 | -0.01 | -0.05% | 18.69 | 19.07 | 16822 | 3165 | 2.49% |
| 2024-10-22 | 18.41 | 18.76 | 0.26 | 1.41% | 18.37 | 18.99 | 21983 | 4124 | 3.25% |
| 2024-10-21 | 18.42 | 18.50 | 0.17 | 0.93% | 18.12 | 18.86 | 25165 | 4628 | 3.72% |
| 2024-10-18 | 17.91 | 18.33 | 0.29 | 1.61% | 17.80 | 18.49 | 19448 | 3531 | 2.88% |
| 2024-10-17 | 18.03 | 18.04 | 0.26 | 1.46% | 17.80 | 18.38 | 15840 | 2860 | 2.34% |
| 2024-10-16 | 17.73 | 17.78 | 0.05 | 0.28% | 17.40 | 18.18 | 14012 | 2504 | 2.07% |
| 2024-10-15 | 17.85 | 17.73 | -0.12 | -0.67% | 17.71 | 18.10 | 10769 | 1930 | 1.59% |
| 2024-10-14 | 17.86 | 17.85 | 0.01 | 0.06% | 17.59 | 18.27 | 18832 | 3363 | 2.79% |
| 2024-10-11 | 18.04 | 17.84 | -0.33 | -1.82% | 17.58 | 18.42 | 19553 | 3516 | 2.89% |
| 2024-10-10 | 18.06 | 18.17 | 0.12 | 0.66% | 17.80 | 18.58 | 19555 | 3567 | 2.89% |
| 2024-10-09 | 19.21 | 18.05 | -1.54 | -7.86% | 18.03 | 19.22 | 31375 | 5833 | 4.64% |
| 2024-10-08 | 20.38 | 19.59 | 1.01 | 5.44% | 17.98 | 20.39 | 41254 | 8018 | 6.10% |
| 2024-09-30 | 17.62 | 18.58 | 1.58 | 9.29% | 17.46 | 18.67 | 37187 | 6721 | 5.50% |
| 2024-09-27 | 16.56 | 17.00 | 0.70 | 4.29% | 16.36 | 17.22 | 16273 | 2734 | 2.41% |
| 2024-09-26 | 16.08 | 16.30 | 0.16 | 0.99% | 16.08 | 16.34 | 10367 | 1682 | 1.53% |
| 2024-09-25 | 16.00 | 16.14 | 0.28 | 1.77% | 15.87 | 16.42 | 16892 | 2733 | 2.50% |
| 2024-09-24 | 15.36 | 15.86 | 0.56 | 3.66% | 15.21 | 15.86 | 8089 | 1260 | 1.20% |
| 2024-09-23 | 15.35 | 15.30 | -0.04 | -0.26% | 15.16 | 15.48 | 4392 | 674 | 0.65% |
| 2024-09-20 | 15.58 | 15.34 | -0.22 | -1.41% | 15.20 | 15.64 | 6457 | 990 | 0.96% |
| 2024-09-19 | 14.93 | 15.56 | 0.67 | 4.50% | 14.89 | 15.66 | 9894 | 1528 | 1.46% |
| 2024-09-18 | 15.20 | 14.89 | -0.27 | -1.78% | 14.63 | 15.40 | 8153 | 1210 | 1.21% |
| 2024-09-13 | 15.41 | 15.16 | -0.24 | -1.56% | 15.10 | 15.54 | 4949 | 754 | 0.73% |
| 2024-09-12 | 15.58 | 15.40 | -0.19 | -1.22% | 15.34 | 15.80 | 4999 | 775 | 0.74% |
| 2024-09-11 | 16.18 | 15.59 | -0.14 | -0.89% | 15.47 | 16.18 | 5988 | 939 | 0.89% |
| 2024-09-10 | 15.51 | 15.73 | 0.28 | 1.81% | 15.38 | 15.82 | 7178 | 1120 | 1.06% |
| 2024-09-09 | 15.46 | 15.45 | 0.08 | 0.52% | 15.28 | 15.65 | 5920 | 917 | 0.88% |
| 2024-09-06 | 15.77 | 15.37 | -0.39 | -2.47% | 15.30 | 15.97 | 6143 | 952 | 0.91% |
| 2024-09-05 | 15.89 | 15.76 | -0.02 | -0.13% | 15.62 | 15.89 | 6971 | 1096 | 1.03% |
| 2024-09-04 | 15.88 | 15.78 | -0.17 | -1.07% | 15.71 | 16.05 | 6673 | 1056 | 0.99% |
| 2024-09-03 | 15.76 | 15.95 | 0.19 | 1.21% | 15.54 | 16.05 | 9662 | 1537 | 1.43% |
| 2024-09-02 | 15.83 | 15.76 | -0.06 | -0.38% | 15.72 | 15.97 | 10159 | 1612 | 1.50% |
| 2024-08-30 | 15.70 | 15.82 | 0.17 | 1.09% | 15.50 | 15.94 | 10176 | 1609 | 1.51% |
| 2024-08-29 | 15.46 | 15.65 | 0.19 | 1.23% | 15.34 | 15.75 | 8706 | 1355 | 1.29% |
| 2024-08-28 | 15.20 | 15.46 | 0.23 | 1.51% | 15.12 | 15.85 | 13860 | 2158 | 2.05% |
| 2024-08-27 | 15.39 | 15.23 | 0.10 | 0.66% | 15.16 | 15.60 | 12792 | 1962 | 1.89% |
| 2024-08-26 | 14.54 | 15.13 | 0.45 | 3.07% | 14.51 | 15.15 | 7978 | 1194 | 1.18% |
| 2024-08-23 | 14.85 | 14.68 | -0.22 | -1.48% | 14.58 | 14.94 | 8112 | 1192 | 1.20% |
| 2024-08-22 | 15.08 | 14.90 | -0.14 | -0.93% | 14.86 | 15.22 | 6446 | 971 | 0.95% |
| 2024-08-21 | 15.09 | 15.04 | -0.05 | -0.33% | 14.96 | 15.24 | 5604 | 847 | 0.83% |
| 2024-08-20 | 15.66 | 15.09 | -0.33 | -2.14% | 15.06 | 15.66 | 8073 | 1230 | 1.19% |
| 2024-08-19 | 15.54 | 15.42 | -0.14 | -0.90% | 15.28 | 15.66 | 8146 | 1261 | 1.20% |
| 2024-08-16 | 15.75 | 15.56 | -0.19 | -1.21% | 15.51 | 15.75 | 5516 | 860 | 0.81% |
| 2024-08-15 | 15.84 | 15.75 | -0.08 | -0.51% | 15.63 | 15.91 | 7288 | 1148 | 1.08% |
| 2024-08-14 | 15.81 | 15.83 | 0.01 | 0.06% | 15.74 | 15.91 | 3974 | 629 | 0.59% |
| 2024-08-13 | 15.61 | 15.82 | 0.06 | 0.38% | 15.48 | 15.88 | 4940 | 776 | 0.73% |