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 | 19.82 | 19.82 | 0.00 | 0.00% | 19.57 | 20.07 | 15450 | 3056 | 1.21% |
| 2024-11-20 | 19.49 | 19.82 | 0.31 | 1.59% | 19.40 | 20.04 | 20991 | 4140 | 1.65% |
| 2024-11-19 | 18.89 | 19.51 | 0.67 | 3.56% | 18.84 | 19.51 | 16555 | 3169 | 1.30% |
| 2024-11-18 | 19.40 | 18.84 | -0.48 | -2.48% | 18.75 | 19.46 | 20014 | 3816 | 1.57% |
| 2024-11-15 | 19.48 | 19.32 | -0.06 | -0.31% | 19.31 | 19.95 | 21003 | 4136 | 1.65% |
| 2024-11-14 | 19.91 | 19.38 | -0.61 | -3.05% | 19.36 | 20.08 | 17651 | 3485 | 1.38% |
| 2024-11-13 | 19.93 | 19.99 | 0.06 | 0.30% | 19.61 | 20.20 | 22386 | 4456 | 1.75% |
| 2024-11-12 | 20.00 | 19.93 | -0.11 | -0.55% | 19.80 | 20.40 | 33451 | 6747 | 2.62% |
| 2024-11-11 | 19.90 | 20.04 | 0.11 | 0.55% | 19.65 | 20.04 | 25959 | 5162 | 2.03% |
| 2024-11-08 | 20.25 | 19.93 | -0.07 | -0.35% | 19.66 | 20.37 | 25175 | 5013 | 1.97% |
| 2024-11-07 | 19.51 | 20.00 | 0.26 | 1.32% | 19.51 | 20.16 | 23947 | 4775 | 1.88% |
| 2024-11-06 | 19.90 | 19.74 | -0.03 | -0.15% | 19.51 | 19.95 | 22159 | 4376 | 1.74% |
| 2024-11-05 | 19.41 | 19.77 | 0.36 | 1.85% | 19.15 | 19.85 | 26538 | 5196 | 2.08% |
| 2024-11-04 | 18.63 | 19.41 | 0.99 | 5.37% | 18.36 | 19.41 | 24553 | 4688 | 1.92% |
| 2024-11-01 | 18.90 | 18.42 | -0.53 | -2.80% | 18.33 | 18.98 | 19818 | 3689 | 1.55% |
| 2024-10-31 | 18.65 | 18.95 | 0.19 | 1.01% | 18.50 | 19.21 | 22232 | 4199 | 1.74% |
| 2024-10-30 | 19.28 | 18.76 | -0.53 | -2.75% | 18.57 | 19.31 | 26726 | 5065 | 2.10% |
| 2024-10-29 | 20.03 | 19.29 | -0.71 | -3.55% | 19.23 | 20.14 | 29648 | 5801 | 2.32% |
| 2024-10-28 | 20.13 | 20.00 | -0.01 | -0.05% | 19.73 | 20.30 | 26934 | 5368 | 2.11% |
| 2024-10-25 | 19.58 | 20.01 | 0.42 | 2.14% | 19.50 | 20.27 | 36390 | 7262 | 2.85% |
| 2024-10-24 | 19.34 | 19.59 | 0.46 | 2.40% | 19.33 | 20.07 | 41661 | 8195 | 3.27% |
| 2024-10-23 | 19.38 | 19.13 | -0.15 | -0.78% | 19.05 | 19.60 | 22226 | 4294 | 1.74% |
| 2024-10-22 | 19.00 | 19.28 | 0.32 | 1.69% | 18.85 | 19.45 | 23360 | 4487 | 1.83% |
| 2024-10-21 | 19.29 | 18.96 | 0.13 | 0.69% | 18.73 | 19.37 | 32371 | 6182 | 2.54% |
| 2024-10-18 | 18.24 | 18.83 | 0.59 | 3.23% | 18.06 | 19.30 | 26206 | 4893 | 2.05% |
| 2024-10-17 | 18.48 | 18.24 | -0.24 | -1.30% | 18.22 | 18.82 | 16292 | 3019 | 1.28% |
| 2024-10-16 | 18.50 | 18.48 | -0.19 | -1.02% | 18.30 | 18.92 | 17704 | 3291 | 1.39% |
| 2024-10-15 | 18.91 | 18.67 | -0.28 | -1.48% | 18.58 | 19.38 | 21738 | 4121 | 1.70% |
| 2024-10-14 | 18.39 | 18.95 | 0.59 | 3.21% | 17.90 | 19.16 | 27091 | 5033 | 2.12% |
| 2024-10-11 | 19.00 | 18.36 | -0.77 | -4.03% | 18.11 | 19.48 | 26044 | 4884 | 2.04% |
| 2024-10-10 | 19.06 | 19.13 | 0.12 | 0.63% | 18.89 | 19.88 | 28277 | 5482 | 2.22% |
| 2024-10-09 | 21.00 | 19.01 | -3.27 | -14.68% | 18.99 | 21.00 | 58542 | 11719 | 4.59% |
| 2024-10-08 | 23.95 | 22.28 | 1.59 | 7.68% | 20.65 | 24.24 | 94460 | 20894 | 7.40% |
| 2024-09-30 | 18.96 | 20.69 | 2.26 | 12.26% | 18.80 | 20.93 | 70456 | 14115 | 5.52% |
| 2024-09-27 | 17.89 | 18.43 | 0.77 | 4.36% | 17.85 | 18.68 | 37718 | 6868 | 2.96% |
| 2024-09-26 | 16.78 | 17.66 | 0.72 | 4.25% | 16.66 | 17.73 | 27208 | 4696 | 2.13% |
| 2024-09-25 | 17.34 | 16.94 | -0.17 | -0.99% | 16.89 | 17.58 | 23039 | 3972 | 1.81% |
| 2024-09-24 | 16.54 | 17.11 | 0.53 | 3.20% | 16.54 | 17.16 | 10893 | 1841 | 0.85% |
| 2024-09-23 | 16.81 | 16.58 | -0.10 | -0.60% | 16.53 | 16.82 | 5726 | 952 | 0.45% |
| 2024-09-20 | 16.97 | 16.68 | -0.28 | -1.65% | 16.56 | 17.04 | 7013 | 1171 | 0.55% |
| 2024-09-19 | 16.48 | 16.96 | 0.60 | 3.67% | 16.48 | 17.28 | 12406 | 2104 | 0.97% |
| 2024-09-18 | 16.64 | 16.36 | -0.25 | -1.51% | 16.15 | 16.64 | 6737 | 1100 | 0.53% |
| 2024-09-13 | 17.12 | 16.61 | -0.41 | -2.41% | 16.61 | 17.15 | 6531 | 1096 | 0.51% |
| 2024-09-12 | 16.81 | 17.02 | 0.12 | 0.71% | 16.81 | 17.21 | 9516 | 1626 | 0.75% |
| 2024-09-11 | 16.70 | 16.90 | 0.21 | 1.26% | 16.56 | 17.46 | 15830 | 2696 | 1.24% |
| 2024-09-10 | 16.79 | 16.69 | 0.11 | 0.66% | 16.33 | 16.79 | 7410 | 1225 | 0.58% |
| 2024-09-09 | 16.54 | 16.58 | -0.10 | -0.60% | 16.42 | 16.78 | 7194 | 1194 | 0.56% |
| 2024-09-06 | 17.29 | 16.68 | -0.64 | -3.70% | 16.65 | 17.40 | 8967 | 1517 | 0.70% |
| 2024-09-05 | 17.10 | 17.32 | 0.17 | 0.99% | 17.10 | 17.38 | 5090 | 880 | 0.40% |
| 2024-09-04 | 17.18 | 17.15 | -0.16 | -0.92% | 17.10 | 17.45 | 6218 | 1072 | 0.49% |
| 2024-09-03 | 17.06 | 17.31 | 0.26 | 1.52% | 17.01 | 17.46 | 7322 | 1265 | 0.57% |
| 2024-09-02 | 17.64 | 17.05 | -0.59 | -3.34% | 17.05 | 17.75 | 10361 | 1795 | 0.81% |
| 2024-08-30 | 17.16 | 17.64 | 0.40 | 2.32% | 17.11 | 17.94 | 12212 | 2150 | 0.96% |
| 2024-08-29 | 16.98 | 17.24 | 0.23 | 1.35% | 16.89 | 17.38 | 9160 | 1572 | 0.72% |
| 2024-08-28 | 16.94 | 17.01 | 0.07 | 0.41% | 16.80 | 17.15 | 6720 | 1141 | 0.53% |
| 2024-08-27 | 17.16 | 16.94 | -0.23 | -1.34% | 16.89 | 17.20 | 7549 | 1284 | 0.59% |
| 2024-08-26 | 16.85 | 17.17 | 0.32 | 1.90% | 16.79 | 17.33 | 11294 | 1936 | 0.89% |
| 2024-08-23 | 17.20 | 16.85 | -0.21 | -1.23% | 16.81 | 17.27 | 14147 | 2399 | 1.11% |
| 2024-08-22 | 18.00 | 17.06 | -1.66 | -8.87% | 17.01 | 18.38 | 34926 | 6089 | 2.74% |
| 2024-08-21 | 18.54 | 18.72 | 0.05 | 0.27% | 18.50 | 18.75 | 8658 | 1613 | 0.68% |
| 2024-08-20 | 19.22 | 18.67 | -0.65 | -3.36% | 18.58 | 19.25 | 13635 | 2573 | 1.07% |
| 2024-08-19 | 19.05 | 19.32 | 0.27 | 1.42% | 18.86 | 19.63 | 21962 | 4239 | 1.72% |
| 2024-08-16 | 18.80 | 19.05 | 0.24 | 1.28% | 18.66 | 19.25 | 14458 | 2740 | 1.13% |
| 2024-08-15 | 18.73 | 18.81 | 0.08 | 0.43% | 18.45 | 18.93 | 10472 | 1961 | 0.82% |
| 2024-08-14 | 19.09 | 18.73 | -0.32 | -1.68% | 18.69 | 19.18 | 6825 | 1283 | 0.54% |
| 2024-08-13 | 18.77 | 19.05 | 0.28 | 1.49% | 18.59 | 19.05 | 6256 | 1180 | 0.49% |