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 | 19.80 | 19.72 | -0.08 | -0.40% | 19.41 | 19.96 | 41592 | 8195 | 2.37% |
| 2024-11-20 | 19.77 | 19.80 | 0.15 | 0.76% | 19.51 | 19.90 | 39414 | 7764 | 2.24% |
| 2024-11-19 | 19.11 | 19.65 | 0.70 | 3.69% | 18.94 | 19.65 | 36983 | 7144 | 2.11% |
| 2024-11-18 | 19.80 | 18.95 | -0.68 | -3.46% | 18.80 | 19.97 | 49396 | 9461 | 2.81% |
| 2024-11-15 | 20.53 | 19.63 | -0.91 | -4.43% | 19.53 | 20.66 | 65201 | 13071 | 3.71% |
| 2024-11-14 | 20.93 | 20.54 | -0.16 | -0.77% | 20.41 | 22.20 | 90617 | 19182 | 5.16% |
| 2024-11-13 | 20.26 | 20.70 | 0.18 | 0.88% | 20.00 | 20.74 | 41073 | 8380 | 2.34% |
| 2024-11-12 | 21.00 | 20.52 | -0.30 | -1.44% | 20.20 | 21.29 | 70993 | 14753 | 4.04% |
| 2024-11-11 | 19.50 | 20.82 | 1.14 | 5.79% | 19.45 | 20.83 | 77828 | 15789 | 4.43% |
| 2024-11-08 | 20.11 | 19.68 | -0.21 | -1.06% | 19.60 | 20.31 | 58042 | 11530 | 3.31% |
| 2024-11-07 | 19.18 | 19.89 | 0.66 | 3.43% | 19.14 | 19.89 | 52303 | 10274 | 2.98% |
| 2024-11-06 | 19.20 | 19.23 | 0.17 | 0.89% | 19.10 | 19.67 | 58712 | 11399 | 3.34% |
| 2024-11-05 | 18.40 | 19.06 | 0.69 | 3.76% | 18.30 | 19.13 | 48069 | 9055 | 2.74% |
| 2024-11-04 | 18.15 | 18.37 | 0.34 | 1.89% | 18.05 | 18.53 | 31793 | 5816 | 1.81% |
| 2024-11-01 | 18.71 | 18.03 | -0.71 | -3.79% | 17.95 | 18.73 | 46921 | 8561 | 2.67% |
| 2024-10-31 | 18.70 | 18.74 | 0.03 | 0.16% | 18.51 | 18.95 | 35042 | 6565 | 2.00% |
| 2024-10-30 | 19.00 | 18.71 | -0.56 | -2.91% | 18.50 | 19.41 | 46685 | 8793 | 2.66% |
| 2024-10-29 | 19.92 | 19.27 | -0.60 | -3.02% | 19.23 | 20.05 | 45749 | 8949 | 2.61% |
| 2024-10-28 | 19.91 | 19.87 | 0.03 | 0.15% | 19.52 | 19.98 | 41111 | 8126 | 2.34% |
| 2024-10-25 | 19.40 | 19.84 | 0.24 | 1.22% | 19.24 | 20.07 | 50264 | 9906 | 2.86% |
| 2024-10-24 | 19.81 | 19.60 | -0.37 | -1.85% | 19.50 | 19.97 | 33466 | 6584 | 1.91% |
| 2024-10-23 | 20.36 | 19.97 | -0.30 | -1.48% | 19.82 | 20.42 | 48853 | 9800 | 2.78% |
| 2024-10-22 | 19.63 | 20.27 | 0.65 | 3.31% | 19.58 | 20.30 | 58503 | 11683 | 3.33% |
| 2024-10-21 | 19.59 | 19.62 | 0.32 | 1.66% | 19.01 | 19.89 | 69480 | 13528 | 3.96% |
| 2024-10-18 | 18.33 | 19.30 | 0.96 | 5.23% | 18.14 | 19.78 | 73852 | 13966 | 4.21% |
| 2024-10-17 | 18.47 | 18.34 | 0.00 | 0.00% | 18.27 | 18.72 | 35903 | 6656 | 2.04% |
| 2024-10-16 | 18.05 | 18.34 | -0.15 | -0.81% | 18.05 | 18.62 | 29414 | 5407 | 1.68% |
| 2024-10-15 | 18.90 | 18.49 | -0.47 | -2.48% | 18.44 | 19.17 | 46386 | 8694 | 2.64% |
| 2024-10-14 | 18.41 | 18.96 | 0.56 | 3.04% | 17.69 | 18.99 | 66014 | 12124 | 3.76% |
| 2024-10-11 | 19.38 | 18.40 | -1.13 | -5.79% | 18.11 | 19.45 | 66179 | 12366 | 3.77% |
| 2024-10-10 | 20.45 | 19.53 | -0.59 | -2.93% | 19.34 | 20.69 | 79727 | 15910 | 4.54% |
| 2024-10-09 | 22.00 | 20.12 | -3.52 | -14.89% | 19.91 | 22.24 | 127272 | 26894 | 7.25% |
| 2024-10-08 | 24.70 | 23.64 | 2.87 | 13.82% | 20.79 | 24.70 | 212863 | 48227 | 12.12% |
| 2024-09-30 | 18.58 | 20.77 | 3.10 | 17.54% | 18.31 | 20.77 | 129404 | 25246 | 7.37% |
| 2024-09-27 | 16.61 | 17.67 | 1.30 | 7.94% | 16.61 | 17.93 | 89475 | 15364 | 5.10% |
| 2024-09-26 | 15.67 | 16.37 | 0.61 | 3.87% | 15.55 | 16.37 | 54115 | 8606 | 3.08% |
| 2024-09-25 | 15.88 | 15.76 | -0.02 | -0.13% | 15.72 | 16.25 | 54556 | 8739 | 3.11% |
| 2024-09-24 | 15.24 | 15.78 | 0.61 | 4.02% | 15.09 | 15.79 | 45074 | 6989 | 2.57% |
| 2024-09-23 | 15.22 | 15.17 | -0.05 | -0.33% | 15.05 | 15.45 | 13264 | 2022 | 0.76% |
| 2024-09-20 | 15.50 | 15.22 | -0.16 | -1.04% | 15.08 | 15.50 | 17820 | 2710 | 1.01% |
| 2024-09-19 | 15.18 | 15.38 | 0.26 | 1.72% | 15.18 | 15.52 | 24029 | 3688 | 1.37% |
| 2024-09-18 | 14.96 | 15.12 | 0.12 | 0.80% | 14.86 | 15.30 | 17568 | 2641 | 1.00% |
| 2024-09-13 | 15.56 | 15.00 | -0.51 | -3.29% | 14.94 | 15.60 | 26066 | 3958 | 1.48% |
| 2024-09-12 | 15.61 | 15.51 | -0.14 | -0.89% | 15.51 | 15.92 | 14147 | 2227 | 0.81% |
| 2024-09-11 | 15.52 | 15.65 | 0.15 | 0.97% | 15.34 | 15.85 | 17789 | 2779 | 1.01% |
| 2024-09-10 | 15.39 | 15.60 | 0.21 | 1.36% | 15.25 | 15.65 | 18967 | 2928 | 1.08% |
| 2024-09-09 | 15.50 | 15.39 | -0.16 | -1.03% | 15.24 | 15.64 | 20917 | 3220 | 1.19% |
| 2024-09-06 | 16.11 | 15.55 | -0.55 | -3.42% | 15.51 | 16.14 | 23766 | 3732 | 1.35% |
| 2024-09-05 | 16.10 | 16.10 | 0.00 | 0.00% | 15.97 | 16.33 | 19596 | 3153 | 1.12% |
| 2024-09-04 | 16.09 | 16.10 | -0.13 | -0.80% | 15.90 | 16.41 | 16558 | 2672 | 0.94% |
| 2024-09-03 | 16.19 | 16.23 | -0.02 | -0.12% | 16.09 | 16.48 | 20314 | 3297 | 1.16% |
| 2024-09-02 | 16.65 | 16.25 | -0.53 | -3.16% | 16.20 | 16.96 | 27596 | 4560 | 1.57% |
| 2024-08-30 | 16.50 | 16.78 | 0.33 | 2.01% | 16.30 | 17.10 | 27985 | 4704 | 1.59% |
| 2024-08-29 | 16.19 | 16.45 | 0.40 | 2.49% | 15.85 | 16.68 | 23638 | 3876 | 1.35% |
| 2024-08-28 | 15.68 | 16.05 | 0.16 | 1.01% | 15.68 | 16.15 | 18294 | 2926 | 1.04% |
| 2024-08-27 | 16.20 | 15.89 | -0.42 | -2.58% | 15.84 | 16.38 | 13020 | 2083 | 0.75% |
| 2024-08-26 | 16.29 | 16.31 | 0.08 | 0.49% | 16.11 | 16.55 | 16248 | 2647 | 0.93% |
| 2024-08-23 | 16.37 | 16.23 | -0.15 | -0.92% | 16.12 | 16.49 | 12614 | 2051 | 0.72% |
| 2024-08-22 | 16.82 | 16.38 | -0.40 | -2.38% | 16.28 | 16.88 | 19178 | 3177 | 1.10% |
| 2024-08-21 | 16.61 | 16.78 | 0.01 | 0.06% | 16.60 | 16.97 | 10587 | 1781 | 0.61% |
| 2024-08-20 | 17.24 | 16.77 | -0.47 | -2.73% | 16.60 | 17.25 | 21865 | 3678 | 1.25% |
| 2024-08-19 | 17.43 | 17.24 | -0.31 | -1.77% | 17.18 | 17.74 | 16117 | 2805 | 0.92% |
| 2024-08-16 | 17.68 | 17.55 | -0.14 | -0.79% | 17.47 | 17.88 | 14433 | 2543 | 0.83% |
| 2024-08-15 | 17.54 | 17.69 | 0.15 | 0.86% | 17.25 | 17.79 | 17396 | 3053 | 1.00% |
| 2024-08-14 | 17.89 | 17.54 | -0.16 | -0.90% | 17.48 | 17.89 | 13885 | 2444 | 0.80% |
| 2024-08-13 | 17.48 | 17.70 | 0.24 | 1.37% | 17.32 | 17.72 | 11963 | 2100 | 0.69% |