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 | 19.16 | 19.09 | -0.04 | -0.21% | 18.91 | 19.28 | 6764 | 1291 | 0.57% |
| 2024-11-20 | 19.08 | 19.13 | -0.06 | -0.31% | 18.94 | 19.25 | 9183 | 1753 | 0.78% |
| 2024-11-19 | 18.85 | 19.19 | 0.40 | 2.13% | 18.62 | 19.20 | 11840 | 2237 | 1.00% |
| 2024-11-18 | 18.85 | 18.79 | -0.07 | -0.37% | 18.64 | 19.25 | 9750 | 1848 | 0.82% |
| 2024-11-15 | 18.88 | 18.86 | -0.13 | -0.68% | 18.78 | 19.31 | 6980 | 1333 | 0.59% |
| 2024-11-14 | 19.50 | 18.99 | -0.44 | -2.26% | 18.96 | 19.57 | 7919 | 1523 | 0.67% |
| 2024-11-13 | 19.40 | 19.43 | 0.03 | 0.15% | 19.06 | 19.75 | 9951 | 1921 | 0.84% |
| 2024-11-12 | 19.52 | 19.40 | -0.08 | -0.41% | 19.17 | 19.72 | 13664 | 2666 | 1.16% |
| 2024-11-11 | 19.25 | 19.48 | 0.33 | 1.72% | 19.09 | 19.65 | 14050 | 2725 | 1.19% |
| 2024-11-08 | 19.30 | 19.15 | 0.04 | 0.21% | 18.91 | 19.56 | 17754 | 3419 | 1.50% |
| 2024-11-07 | 18.60 | 19.11 | 0.40 | 2.14% | 18.60 | 19.12 | 13134 | 2485 | 1.11% |
| 2024-11-06 | 18.86 | 18.71 | -0.11 | -0.58% | 18.52 | 19.05 | 12249 | 2301 | 1.04% |
| 2024-11-05 | 18.48 | 18.82 | 0.38 | 2.06% | 18.30 | 18.82 | 9810 | 1832 | 0.83% |
| 2024-11-04 | 18.49 | 18.44 | 0.11 | 0.60% | 18.21 | 18.49 | 6871 | 1260 | 0.58% |
| 2024-11-01 | 18.85 | 18.33 | -0.53 | -2.81% | 18.32 | 18.97 | 10439 | 1936 | 0.88% |
| 2024-10-31 | 18.55 | 18.86 | 0.30 | 1.62% | 18.36 | 19.05 | 10848 | 2039 | 0.92% |
| 2024-10-30 | 18.88 | 18.56 | -0.59 | -3.08% | 18.40 | 19.09 | 14915 | 2777 | 1.26% |
| 2024-10-29 | 19.81 | 19.15 | -0.71 | -3.58% | 19.10 | 20.00 | 12619 | 2450 | 1.07% |
| 2024-10-28 | 19.00 | 19.86 | 0.94 | 4.97% | 18.82 | 20.15 | 22416 | 4440 | 1.90% |
| 2024-10-25 | 18.43 | 18.92 | 0.41 | 2.22% | 18.42 | 18.98 | 11223 | 2116 | 0.95% |
| 2024-10-24 | 18.40 | 18.51 | 0.08 | 0.43% | 18.32 | 18.59 | 5507 | 1016 | 0.47% |
| 2024-10-23 | 18.39 | 18.43 | -0.05 | -0.27% | 18.39 | 18.65 | 7992 | 1480 | 0.68% |
| 2024-10-22 | 18.74 | 18.48 | -0.09 | -0.48% | 18.42 | 18.78 | 9468 | 1759 | 0.80% |
| 2024-10-21 | 18.30 | 18.57 | 0.15 | 0.81% | 18.29 | 18.79 | 12728 | 2360 | 1.08% |
| 2024-10-18 | 18.34 | 18.42 | 0.08 | 0.44% | 17.98 | 18.67 | 17846 | 3262 | 4.13% |
| 2024-10-17 | 18.75 | 18.34 | 0.10 | 0.55% | 18.31 | 18.90 | 18175 | 3384 | 4.21% |
| 2024-10-16 | 17.76 | 18.24 | 0.25 | 1.39% | 17.69 | 18.55 | 10953 | 1994 | 2.54% |
| 2024-10-15 | 18.02 | 17.99 | -0.28 | -1.53% | 17.82 | 18.39 | 10390 | 1879 | 2.41% |
| 2024-10-14 | 17.93 | 18.27 | 0.45 | 2.53% | 17.69 | 18.37 | 8283 | 1501 | 1.92% |
| 2024-10-11 | 18.37 | 17.82 | -0.55 | -2.99% | 17.62 | 18.44 | 8750 | 1576 | 2.03% |
| 2024-10-10 | 18.19 | 18.37 | 0.21 | 1.16% | 18.11 | 18.88 | 11260 | 2081 | 2.61% |
| 2024-10-09 | 19.32 | 18.16 | -2.07 | -10.23% | 18.16 | 19.65 | 20072 | 3801 | 4.65% |
| 2024-10-08 | 21.58 | 20.23 | 1.35 | 7.15% | 18.96 | 21.78 | 42254 | 8619 | 9.78% |
| 2024-09-30 | 17.38 | 18.88 | 2.26 | 13.60% | 16.91 | 18.98 | 34074 | 6126 | 7.89% |
| 2024-09-27 | 16.28 | 16.62 | 0.57 | 3.55% | 16.18 | 16.85 | 14422 | 2375 | 3.34% |
| 2024-09-26 | 15.69 | 16.05 | 0.36 | 2.29% | 15.69 | 16.16 | 9134 | 1458 | 2.11% |
| 2024-09-25 | 15.72 | 15.69 | 0.07 | 0.45% | 15.64 | 16.00 | 10726 | 1695 | 2.48% |
| 2024-09-24 | 15.40 | 15.62 | 0.22 | 1.43% | 15.22 | 15.69 | 7726 | 1198 | 1.79% |
| 2024-09-23 | 15.56 | 15.40 | -0.16 | -1.03% | 15.17 | 15.60 | 10012 | 1532 | 2.32% |
| 2024-09-20 | 14.87 | 15.56 | 0.55 | 3.66% | 14.87 | 16.35 | 17105 | 2684 | 3.96% |
| 2024-09-19 | 14.45 | 15.01 | 0.56 | 3.88% | 14.45 | 15.04 | 6110 | 910 | 1.41% |
| 2024-09-18 | 14.73 | 14.45 | -0.38 | -2.56% | 14.21 | 14.81 | 4649 | 672 | 1.08% |
| 2024-09-13 | 14.87 | 14.83 | -0.06 | -0.40% | 14.73 | 15.28 | 6309 | 945 | 1.46% |
| 2024-09-12 | 14.67 | 14.89 | 0.22 | 1.50% | 14.64 | 14.98 | 4009 | 596 | 0.93% |
| 2024-09-11 | 14.65 | 14.67 | 0.03 | 0.20% | 14.55 | 14.91 | 2708 | 399 | 0.63% |
| 2024-09-10 | 14.58 | 14.64 | 0.06 | 0.41% | 14.42 | 14.71 | 2350 | 342 | 0.54% |
| 2024-09-09 | 14.51 | 14.58 | 0.01 | 0.07% | 14.35 | 14.66 | 2130 | 308 | 0.49% |
| 2024-09-06 | 14.73 | 14.57 | -0.19 | -1.29% | 14.51 | 14.84 | 3245 | 476 | 0.75% |
| 2024-09-05 | 14.59 | 14.76 | 0.25 | 1.72% | 14.56 | 14.78 | 2952 | 433 | 0.68% |
| 2024-09-04 | 14.53 | 14.51 | -0.05 | -0.34% | 14.40 | 14.60 | 2964 | 429 | 0.69% |
| 2024-09-03 | 14.46 | 14.56 | 0.03 | 0.21% | 14.42 | 14.77 | 2848 | 415 | 0.66% |
| 2024-09-02 | 14.86 | 14.53 | -0.33 | -2.22% | 14.53 | 14.97 | 4446 | 656 | 1.03% |
| 2024-08-30 | 14.71 | 14.86 | 0.14 | 0.95% | 14.61 | 15.01 | 5073 | 754 | 1.17% |
| 2024-08-29 | 14.70 | 14.72 | 0.01 | 0.07% | 14.45 | 14.73 | 5439 | 795 | 1.26% |
| 2024-08-28 | 15.00 | 14.71 | -0.40 | -2.65% | 14.61 | 15.00 | 6194 | 915 | 1.43% |
| 2024-08-27 | 14.60 | 15.11 | 0.32 | 2.16% | 14.58 | 15.23 | 8325 | 1246 | 1.93% |
| 2024-08-26 | 14.51 | 14.79 | 0.43 | 2.99% | 14.37 | 14.89 | 4219 | 621 | 0.98% |
| 2024-08-23 | 14.40 | 14.36 | -0.13 | -0.90% | 14.28 | 14.52 | 2965 | 426 | 0.69% |
| 2024-08-22 | 14.68 | 14.49 | -0.23 | -1.56% | 14.46 | 14.76 | 3375 | 492 | 0.78% |
| 2024-08-21 | 14.69 | 14.72 | 0.03 | 0.20% | 14.59 | 14.89 | 2938 | 433 | 0.68% |
| 2024-08-20 | 15.13 | 14.69 | -0.39 | -2.59% | 14.66 | 15.23 | 4995 | 744 | 1.16% |
| 2024-08-19 | 15.20 | 15.08 | -0.12 | -0.79% | 14.94 | 15.30 | 4639 | 700 | 1.07% |
| 2024-08-16 | 15.58 | 15.20 | -0.32 | -2.06% | 15.20 | 15.58 | 7633 | 1170 | 1.77% |
| 2024-08-15 | 15.58 | 15.52 | -0.33 | -2.08% | 15.40 | 15.86 | 15197 | 2369 | 3.52% |
| 2024-08-14 | 15.97 | 15.85 | -0.10 | -0.63% | 15.85 | 17.06 | 23964 | 3942 | 5.55% |
| 2024-08-13 | 15.16 | 15.95 | 0.68 | 4.45% | 15.04 | 16.36 | 13765 | 2163 | 3.19% |