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 | 19.02 | 19.11 | -0.05 | -0.26% | 18.81 | 19.45 | 33763 | 6464 | 1.74% |
| 2024-11-20 | 19.10 | 19.16 | 0.05 | 0.26% | 18.84 | 19.25 | 35153 | 6696 | 1.81% |
| 2024-11-19 | 18.66 | 19.11 | 0.45 | 2.41% | 18.50 | 19.15 | 31286 | 5896 | 1.61% |
| 2024-11-18 | 19.12 | 18.66 | -0.36 | -1.89% | 18.47 | 19.33 | 39581 | 7439 | 2.04% |
| 2024-11-15 | 19.20 | 19.02 | -0.37 | -1.91% | 19.01 | 19.69 | 51718 | 10016 | 2.67% |
| 2024-11-14 | 20.15 | 19.39 | -0.76 | -3.77% | 19.31 | 20.44 | 57047 | 11309 | 2.94% |
| 2024-11-13 | 19.50 | 20.15 | 0.54 | 2.75% | 19.35 | 20.55 | 72385 | 14404 | 3.73% |
| 2024-11-12 | 19.99 | 19.61 | -0.38 | -1.90% | 19.42 | 20.20 | 55877 | 11117 | 2.88% |
| 2024-11-11 | 19.25 | 19.99 | 0.66 | 3.41% | 19.20 | 19.99 | 52473 | 10338 | 2.71% |
| 2024-11-08 | 19.99 | 19.33 | -0.35 | -1.78% | 19.30 | 20.06 | 61860 | 12097 | 3.19% |
| 2024-11-07 | 18.90 | 19.68 | 0.61 | 3.20% | 18.71 | 19.69 | 60726 | 11812 | 3.13% |
| 2024-11-06 | 19.23 | 19.07 | -0.18 | -0.94% | 18.95 | 19.54 | 56023 | 10795 | 2.89% |
| 2024-11-05 | 18.91 | 19.25 | 0.32 | 1.69% | 18.74 | 19.29 | 50422 | 9621 | 2.60% |
| 2024-11-04 | 18.43 | 18.93 | 0.70 | 3.84% | 18.13 | 19.05 | 38174 | 7126 | 1.97% |
| 2024-11-01 | 18.86 | 18.23 | -0.79 | -4.15% | 18.01 | 19.05 | 61202 | 11274 | 3.16% |
| 2024-10-31 | 18.92 | 19.02 | 0.14 | 0.74% | 18.88 | 19.37 | 59755 | 11409 | 3.08% |
| 2024-10-30 | 18.99 | 18.88 | -0.93 | -4.69% | 18.63 | 19.21 | 78130 | 14786 | 4.03% |
| 2024-10-29 | 20.67 | 19.81 | -1.04 | -4.99% | 19.76 | 20.96 | 72833 | 14769 | 3.76% |
| 2024-10-28 | 20.29 | 20.85 | 0.56 | 2.76% | 19.87 | 20.97 | 87102 | 17699 | 4.49% |
| 2024-10-25 | 19.65 | 20.29 | 0.51 | 2.58% | 19.57 | 20.38 | 85620 | 17203 | 4.42% |
| 2024-10-24 | 19.22 | 19.78 | 0.19 | 0.97% | 19.17 | 20.50 | 88117 | 17390 | 4.54% |
| 2024-10-23 | 19.43 | 19.59 | 0.39 | 2.03% | 18.95 | 20.04 | 88869 | 17378 | 4.58% |
| 2024-10-22 | 18.90 | 19.20 | 0.33 | 1.75% | 18.62 | 19.36 | 51650 | 9820 | 2.66% |
| 2024-10-21 | 18.77 | 18.87 | 0.17 | 0.91% | 18.67 | 19.18 | 61040 | 11531 | 3.15% |
| 2024-10-18 | 17.88 | 18.70 | 0.70 | 3.89% | 17.80 | 19.15 | 62043 | 11403 | 3.20% |
| 2024-10-17 | 18.38 | 18.00 | -0.28 | -1.53% | 17.99 | 18.58 | 42096 | 7693 | 2.17% |
| 2024-10-16 | 18.28 | 18.28 | -0.19 | -1.03% | 18.13 | 18.60 | 35122 | 6441 | 1.81% |
| 2024-10-15 | 18.75 | 18.47 | -0.47 | -2.48% | 18.44 | 19.00 | 44668 | 8358 | 2.30% |
| 2024-10-14 | 18.70 | 18.94 | 0.30 | 1.61% | 18.20 | 19.06 | 49303 | 9240 | 2.54% |
| 2024-10-11 | 19.55 | 18.64 | -1.01 | -5.14% | 18.31 | 19.59 | 50378 | 9515 | 2.60% |
| 2024-10-10 | 19.62 | 19.65 | 0.22 | 1.13% | 19.18 | 20.59 | 68187 | 13577 | 3.52% |
| 2024-10-09 | 21.30 | 19.43 | -3.06 | -13.61% | 19.38 | 21.60 | 98715 | 20237 | 5.09% |
| 2024-10-08 | 24.02 | 22.49 | 2.08 | 10.19% | 20.98 | 24.06 | 155986 | 34761 | 8.04% |
| 2024-09-30 | 18.50 | 20.41 | 2.68 | 15.12% | 18.23 | 20.62 | 111988 | 21750 | 5.78% |
| 2024-09-27 | 17.20 | 17.73 | 0.97 | 5.79% | 16.90 | 17.98 | 63873 | 11136 | 3.29% |
| 2024-09-26 | 16.28 | 16.91 | 0.63 | 3.87% | 16.18 | 16.92 | 33861 | 5610 | 1.75% |
| 2024-09-25 | 16.07 | 16.28 | 0.29 | 1.81% | 16.01 | 16.65 | 36196 | 5937 | 1.87% |
| 2024-09-24 | 15.50 | 15.99 | 0.58 | 3.76% | 15.35 | 15.99 | 32049 | 5047 | 1.65% |
| 2024-09-23 | 15.53 | 15.41 | -0.14 | -0.90% | 15.40 | 15.63 | 11090 | 1716 | 0.57% |
| 2024-09-20 | 15.75 | 15.55 | -0.21 | -1.33% | 15.39 | 15.75 | 15600 | 2421 | 0.80% |
| 2024-09-19 | 15.20 | 15.76 | 0.56 | 3.68% | 15.20 | 15.81 | 23716 | 3703 | 1.22% |
| 2024-09-18 | 15.37 | 15.20 | -0.19 | -1.23% | 15.00 | 15.51 | 16271 | 2470 | 0.84% |
| 2024-09-13 | 16.11 | 15.39 | -0.75 | -4.65% | 15.33 | 16.20 | 30561 | 4790 | 1.58% |
| 2024-09-12 | 15.72 | 16.14 | 0.32 | 2.02% | 15.72 | 16.78 | 47300 | 7726 | 2.44% |
| 2024-09-11 | 15.58 | 15.82 | 0.15 | 0.96% | 15.56 | 16.03 | 13633 | 2159 | 0.70% |
| 2024-09-10 | 15.50 | 15.67 | 0.18 | 1.16% | 15.31 | 15.76 | 13919 | 2159 | 0.72% |
| 2024-09-09 | 15.42 | 15.49 | -0.11 | -0.71% | 15.40 | 15.68 | 11671 | 1812 | 0.60% |
| 2024-09-06 | 15.99 | 15.60 | -0.42 | -2.62% | 15.60 | 16.05 | 13893 | 2193 | 0.72% |
| 2024-09-05 | 16.00 | 16.02 | 0.02 | 0.13% | 15.92 | 16.18 | 11522 | 1850 | 0.59% |
| 2024-09-04 | 15.93 | 16.00 | -0.06 | -0.37% | 15.89 | 16.25 | 15337 | 2463 | 0.79% |
| 2024-09-03 | 15.94 | 16.06 | 0.17 | 1.07% | 15.85 | 16.19 | 13639 | 2188 | 0.70% |
| 2024-09-02 | 16.00 | 15.89 | -0.11 | -0.69% | 15.87 | 16.25 | 18557 | 2975 | 0.96% |
| 2024-08-30 | 15.60 | 16.00 | 0.26 | 1.65% | 15.60 | 16.28 | 27271 | 4368 | 1.41% |
| 2024-08-29 | 15.26 | 15.74 | 0.40 | 2.61% | 15.23 | 15.80 | 19612 | 3064 | 1.01% |
| 2024-08-28 | 15.18 | 15.34 | -0.08 | -0.52% | 15.15 | 15.59 | 14459 | 2220 | 0.75% |
| 2024-08-27 | 15.86 | 15.42 | 0.03 | 0.19% | 15.21 | 15.86 | 20027 | 3082 | 1.03% |
| 2024-08-26 | 15.18 | 15.39 | 0.25 | 1.65% | 15.16 | 15.63 | 18728 | 2889 | 0.97% |
| 2024-08-23 | 15.30 | 15.14 | -0.16 | -1.05% | 15.05 | 15.33 | 15756 | 2388 | 0.81% |
| 2024-08-22 | 15.61 | 15.30 | -0.30 | -1.92% | 15.25 | 15.76 | 17792 | 2751 | 0.92% |
| 2024-08-21 | 15.78 | 15.60 | -0.10 | -0.64% | 15.58 | 15.78 | 13280 | 2080 | 0.68% |
| 2024-08-20 | 16.28 | 15.70 | -0.65 | -3.98% | 15.67 | 16.35 | 27198 | 4311 | 1.40% |
| 2024-08-19 | 16.55 | 16.35 | -0.15 | -0.91% | 16.30 | 16.59 | 16103 | 2641 | 0.83% |
| 2024-08-16 | 16.62 | 16.50 | -0.17 | -1.02% | 16.47 | 16.70 | 15354 | 2541 | 0.79% |
| 2024-08-15 | 16.64 | 16.67 | 0.04 | 0.24% | 16.31 | 16.77 | 22064 | 3649 | 1.14% |
| 2024-08-14 | 16.96 | 16.63 | -0.31 | -1.83% | 16.61 | 17.10 | 17546 | 2946 | 0.90% |
| 2024-08-13 | 16.41 | 16.94 | 0.33 | 1.99% | 16.38 | 16.98 | 22939 | 3833 | 1.18% |