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 | 17.89 | 18.00 | 0.05 | 0.28% | 17.83 | 18.12 | 339432 | 61006 | 0.62% |
| 2024-11-20 | 17.89 | 17.95 | -0.01 | -0.06% | 17.71 | 18.00 | 417983 | 74620 | 0.77% |
| 2024-11-19 | 17.90 | 17.96 | 0.12 | 0.67% | 17.63 | 18.05 | 359347 | 64131 | 0.66% |
| 2024-11-18 | 18.01 | 17.84 | -0.04 | -0.22% | 17.77 | 18.22 | 460779 | 82745 | 0.85% |
| 2024-11-15 | 18.28 | 18.03 | -0.28 | -1.53% | 18.03 | 18.42 | 422061 | 77000 | 0.78% |
| 2024-11-14 | 18.84 | 18.31 | -0.56 | -2.97% | 18.30 | 18.85 | 594178 | 110098 | 1.09% |
| 2024-11-13 | 18.85 | 18.87 | -0.09 | -0.47% | 18.66 | 19.03 | 523801 | 98573 | 0.96% |
| 2024-11-12 | 19.01 | 18.96 | -0.12 | -0.63% | 18.86 | 19.44 | 798114 | 152652 | 1.47% |
| 2024-11-11 | 19.09 | 19.08 | -0.22 | -1.14% | 18.81 | 19.09 | 648016 | 122701 | 1.19% |
| 2024-11-08 | 19.90 | 19.30 | -0.33 | -1.68% | 19.18 | 19.91 | 844901 | 163548 | 1.55% |
| 2024-11-07 | 18.97 | 19.63 | 0.65 | 3.42% | 18.85 | 19.65 | 945805 | 183499 | 1.74% |
| 2024-11-06 | 18.94 | 18.98 | 0.00 | 0.00% | 18.75 | 19.14 | 749412 | 142154 | 1.38% |
| 2024-11-05 | 18.60 | 18.98 | 0.31 | 1.66% | 18.50 | 18.98 | 767454 | 144576 | 1.41% |
| 2024-11-04 | 18.63 | 18.67 | 0.10 | 0.54% | 18.40 | 18.69 | 445750 | 82769 | 0.82% |
| 2024-11-01 | 18.63 | 18.57 | -0.07 | -0.38% | 18.53 | 18.86 | 526373 | 98306 | 0.97% |
| 2024-10-31 | 18.80 | 18.64 | -0.20 | -1.06% | 18.53 | 18.85 | 540986 | 100968 | 0.99% |
| 2024-10-30 | 18.79 | 18.84 | 0.18 | 0.96% | 18.51 | 18.99 | 519962 | 97524 | 0.96% |
| 2024-10-29 | 19.05 | 18.66 | -0.41 | -2.15% | 18.63 | 19.05 | 542937 | 101917 | 1.00% |
| 2024-10-28 | 18.70 | 19.07 | 0.27 | 1.44% | 18.58 | 19.08 | 636602 | 120411 | 1.17% |
| 2024-10-25 | 18.64 | 18.80 | 0.17 | 0.91% | 18.55 | 19.05 | 683417 | 128455 | 1.26% |
| 2024-10-24 | 19.00 | 18.63 | -0.65 | -3.37% | 18.60 | 19.21 | 682184 | 128407 | 1.25% |
| 2024-10-23 | 19.86 | 19.28 | 0.12 | 0.63% | 19.22 | 19.95 | 1166532 | 226893 | 2.15% |
| 2024-10-22 | 18.63 | 19.16 | 0.29 | 1.54% | 18.53 | 19.32 | 693264 | 131409 | 1.27% |
| 2024-10-21 | 19.01 | 18.87 | 0.59 | 3.23% | 18.35 | 19.14 | 875310 | 163869 | 1.61% |
| 2024-10-18 | 17.59 | 18.28 | 0.67 | 3.80% | 17.49 | 18.69 | 684127 | 122983 | 1.26% |
| 2024-10-17 | 18.15 | 17.61 | -0.38 | -2.11% | 17.61 | 18.15 | 407976 | 72602 | 0.75% |
| 2024-10-16 | 17.82 | 17.99 | -0.12 | -0.66% | 17.75 | 18.28 | 403383 | 72546 | 0.74% |
| 2024-10-15 | 18.60 | 18.11 | -0.66 | -3.52% | 18.07 | 18.68 | 569412 | 104748 | 1.05% |
| 2024-10-14 | 18.62 | 18.77 | 0.15 | 0.81% | 18.43 | 18.90 | 587440 | 109772 | 1.08% |
| 2024-10-11 | 19.00 | 18.62 | -0.84 | -4.32% | 18.46 | 19.17 | 642105 | 120424 | 1.18% |
| 2024-10-10 | 19.40 | 19.46 | 0.79 | 4.23% | 19.40 | 20.25 | 1262661 | 248577 | 2.32% |
| 2024-10-09 | 20.16 | 18.67 | -2.83 | -13.16% | 18.67 | 20.53 | 1525188 | 297581 | 2.80% |
| 2024-10-08 | 22.60 | 21.50 | 1.36 | 6.75% | 19.72 | 23.90 | 2055242 | 441946 | 3.78% |
| 2024-09-30 | 18.87 | 20.14 | 1.82 | 9.93% | 18.20 | 20.30 | 1102164 | 213345 | 2.03% |
| 2024-09-27 | 17.80 | 18.32 | 0.95 | 5.47% | 17.71 | 18.60 | 655193 | 118481 | 1.20% |
| 2024-09-26 | 16.50 | 17.37 | 0.80 | 4.83% | 16.38 | 17.39 | 490797 | 83412 | 0.90% |
| 2024-09-25 | 16.59 | 16.57 | 0.15 | 0.91% | 16.49 | 16.92 | 557797 | 93150 | 1.03% |
| 2024-09-24 | 15.63 | 16.42 | 0.90 | 5.80% | 15.56 | 16.46 | 524946 | 84018 | 0.97% |
| 2024-09-23 | 15.65 | 15.52 | -0.19 | -1.21% | 15.49 | 15.90 | 247508 | 38690 | 0.46% |
| 2024-09-20 | 15.66 | 15.71 | 0.01 | 0.06% | 15.31 | 15.77 | 336450 | 52336 | 0.62% |
| 2024-09-19 | 15.53 | 15.70 | 0.50 | 3.29% | 15.32 | 15.94 | 378920 | 59271 | 0.70% |
| 2024-09-18 | 15.79 | 15.20 | -0.58 | -3.68% | 15.12 | 15.83 | 362646 | 55541 | 0.67% |
| 2024-09-13 | 15.93 | 15.78 | -0.15 | -0.94% | 15.73 | 16.00 | 225996 | 35868 | 0.42% |
| 2024-09-12 | 16.23 | 15.93 | -0.30 | -1.85% | 15.90 | 16.30 | 231506 | 37172 | 0.43% |
| 2024-09-11 | 16.33 | 16.23 | -0.22 | -1.34% | 16.18 | 16.39 | 171271 | 27850 | 0.31% |
| 2024-09-10 | 16.55 | 16.45 | -0.10 | -0.60% | 16.32 | 16.73 | 212880 | 35118 | 0.39% |
| 2024-09-09 | 16.57 | 16.55 | -0.11 | -0.66% | 16.38 | 16.63 | 232945 | 38447 | 0.43% |
| 2024-09-06 | 16.80 | 16.66 | -0.17 | -1.01% | 16.60 | 16.92 | 148348 | 24851 | 0.27% |
| 2024-09-05 | 16.62 | 16.83 | 0.17 | 1.02% | 16.56 | 16.86 | 191250 | 31956 | 0.35% |
| 2024-09-04 | 16.99 | 16.66 | -0.35 | -2.06% | 16.61 | 17.05 | 217835 | 36514 | 0.40% |
| 2024-09-03 | 16.85 | 17.01 | 0.11 | 0.65% | 16.81 | 17.20 | 274895 | 46789 | 0.51% |
| 2024-09-02 | 17.05 | 16.90 | -0.14 | -0.82% | 16.88 | 17.22 | 300036 | 51006 | 0.55% |
| 2024-08-30 | 16.77 | 17.04 | 0.15 | 0.89% | 16.56 | 17.29 | 374648 | 63717 | 0.69% |
| 2024-08-29 | 16.86 | 16.89 | 0.03 | 0.18% | 16.75 | 17.00 | 230027 | 38833 | 0.42% |
| 2024-08-28 | 16.70 | 16.86 | 0.18 | 1.08% | 16.48 | 16.89 | 284007 | 47634 | 0.52% |
| 2024-08-27 | 17.44 | 16.68 | -0.85 | -4.85% | 16.57 | 17.47 | 579565 | 97494 | 1.07% |
| 2024-08-26 | 17.42 | 17.53 | 0.09 | 0.52% | 17.16 | 17.57 | 310844 | 54072 | 0.57% |
| 2024-08-23 | 17.47 | 17.44 | -0.09 | -0.51% | 17.28 | 17.62 | 243705 | 42422 | 0.45% |
| 2024-08-22 | 17.61 | 17.53 | -0.28 | -1.57% | 17.18 | 17.91 | 462063 | 80527 | 0.85% |
| 2024-08-21 | 18.40 | 17.81 | -0.61 | -3.31% | 17.74 | 18.40 | 475857 | 85646 | 0.88% |
| 2024-08-20 | 19.14 | 18.42 | -0.71 | -3.71% | 18.25 | 19.16 | 538564 | 99824 | 0.99% |
| 2024-08-19 | 19.31 | 19.13 | -0.40 | -2.05% | 19.06 | 19.50 | 360473 | 69050 | 0.66% |
| 2024-08-16 | 19.85 | 19.53 | -0.38 | -1.91% | 19.44 | 19.89 | 273660 | 53564 | 0.50% |
| 2024-08-15 | 19.79 | 19.91 | 0.13 | 0.66% | 19.74 | 20.10 | 224390 | 44766 | 0.41% |
| 2024-08-14 | 20.04 | 19.78 | -0.32 | -1.59% | 19.74 | 20.09 | 171643 | 34035 | 0.32% |