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 | 18.18 | 18.22 | 0.03 | 0.16% | 18.10 | 18.42 | 111634 | 20349 | 0.82% |
| 2024-11-20 | 18.54 | 18.19 | -0.36 | -1.94% | 18.10 | 18.54 | 164258 | 29936 | 1.21% |
| 2024-11-19 | 18.43 | 18.55 | 0.13 | 0.71% | 18.08 | 18.73 | 129275 | 23761 | 0.95% |
| 2024-11-18 | 18.51 | 18.42 | -0.08 | -0.43% | 18.31 | 19.18 | 215855 | 40431 | 1.59% |
| 2024-11-15 | 18.76 | 18.50 | -0.26 | -1.39% | 18.30 | 18.85 | 161178 | 29877 | 1.19% |
| 2024-11-14 | 19.22 | 18.76 | -0.61 | -3.15% | 18.75 | 19.92 | 247285 | 47671 | 1.82% |
| 2024-11-13 | 18.56 | 19.37 | 0.80 | 4.31% | 18.53 | 19.53 | 402230 | 77058 | 2.96% |
| 2024-11-12 | 18.86 | 18.57 | -0.37 | -1.95% | 18.40 | 19.08 | 244920 | 45764 | 1.80% |
| 2024-11-11 | 19.31 | 18.94 | -0.54 | -2.77% | 18.71 | 19.37 | 324161 | 61297 | 2.39% |
| 2024-11-08 | 19.25 | 19.48 | 0.23 | 1.19% | 19.16 | 19.90 | 324167 | 63442 | 2.39% |
| 2024-11-07 | 18.90 | 19.25 | 0.27 | 1.42% | 18.73 | 19.39 | 261544 | 50080 | 1.93% |
| 2024-11-06 | 19.18 | 18.98 | 0.10 | 0.53% | 18.71 | 19.44 | 300360 | 57280 | 2.21% |
| 2024-11-05 | 18.70 | 18.88 | 0.20 | 1.07% | 18.42 | 18.95 | 267693 | 50354 | 1.97% |
| 2024-11-04 | 18.74 | 18.68 | 0.22 | 1.19% | 18.47 | 19.29 | 233335 | 43714 | 1.72% |
| 2024-11-01 | 18.20 | 18.46 | 0.21 | 1.15% | 18.01 | 19.03 | 324623 | 60107 | 2.39% |
| 2024-10-31 | 18.60 | 18.25 | -0.31 | -1.67% | 18.03 | 18.65 | 209391 | 38147 | 1.54% |
| 2024-10-30 | 18.61 | 18.56 | 0.04 | 0.22% | 18.20 | 18.96 | 246817 | 45748 | 1.82% |
| 2024-10-29 | 18.30 | 18.52 | 0.17 | 0.93% | 18.25 | 18.85 | 279001 | 51793 | 2.06% |
| 2024-10-28 | 18.14 | 18.35 | 0.22 | 1.21% | 17.92 | 18.47 | 261730 | 47695 | 1.93% |
| 2024-10-25 | 18.61 | 18.13 | -0.53 | -2.84% | 18.04 | 18.70 | 425933 | 77430 | 3.14% |
| 2024-10-24 | 18.86 | 18.80 | -0.20 | -1.05% | 18.38 | 18.90 | 215762 | 40248 | 1.59% |
| 2024-10-23 | 19.73 | 19.00 | -0.76 | -3.85% | 18.91 | 19.85 | 365621 | 70259 | 2.69% |
| 2024-10-22 | 19.58 | 19.76 | 0.19 | 0.97% | 19.30 | 20.05 | 232983 | 46007 | 1.72% |
| 2024-10-21 | 20.03 | 19.57 | -0.56 | -2.78% | 19.46 | 20.12 | 305354 | 59979 | 2.25% |
| 2024-10-18 | 19.49 | 20.13 | 0.63 | 3.23% | 19.37 | 20.46 | 298641 | 59968 | 2.20% |
| 2024-10-17 | 20.05 | 19.50 | -0.36 | -1.81% | 19.50 | 20.15 | 193390 | 38168 | 1.43% |
| 2024-10-16 | 19.33 | 19.86 | 0.33 | 1.69% | 19.21 | 20.18 | 318283 | 63111 | 2.35% |
| 2024-10-15 | 21.17 | 19.53 | -1.63 | -7.70% | 19.30 | 21.20 | 767769 | 152248 | 5.66% |
| 2024-10-14 | 20.86 | 21.16 | 0.45 | 2.17% | 20.55 | 21.54 | 292714 | 61651 | 2.16% |
| 2024-10-11 | 20.60 | 20.71 | 0.08 | 0.39% | 20.35 | 21.19 | 227199 | 47262 | 1.67% |
| 2024-10-10 | 20.50 | 20.63 | -0.09 | -0.43% | 20.50 | 21.45 | 293404 | 61559 | 2.16% |
| 2024-10-09 | 20.33 | 20.72 | -0.06 | -0.29% | 19.81 | 21.88 | 502179 | 106472 | 3.70% |
| 2024-10-08 | 22.90 | 20.78 | -0.17 | -0.81% | 20.32 | 22.90 | 590837 | 126139 | 4.35% |
| 2024-09-30 | 20.00 | 20.95 | 1.26 | 6.40% | 19.67 | 21.19 | 484655 | 98701 | 3.57% |
| 2024-09-27 | 19.35 | 19.69 | 0.44 | 2.29% | 19.20 | 19.86 | 198647 | 38685 | 1.46% |
| 2024-09-26 | 19.28 | 19.25 | -0.13 | -0.67% | 18.71 | 19.36 | 233366 | 44458 | 1.72% |
| 2024-09-25 | 18.84 | 19.38 | 0.54 | 2.87% | 18.68 | 20.00 | 254535 | 49730 | 1.88% |
| 2024-09-24 | 19.06 | 18.84 | -0.22 | -1.15% | 18.35 | 19.36 | 229058 | 42829 | 1.69% |
| 2024-09-23 | 18.87 | 19.06 | 0.05 | 0.26% | 18.87 | 19.52 | 110501 | 21206 | 0.81% |
| 2024-09-20 | 18.89 | 19.01 | -0.02 | -0.11% | 18.77 | 19.18 | 96417 | 18304 | 0.71% |
| 2024-09-19 | 19.06 | 19.03 | -0.02 | -0.10% | 18.76 | 19.22 | 144347 | 27347 | 1.06% |
| 2024-09-18 | 18.42 | 19.05 | 0.55 | 2.97% | 18.36 | 19.25 | 153337 | 29075 | 1.13% |
| 2024-09-13 | 18.26 | 18.50 | 0.20 | 1.09% | 18.06 | 18.66 | 153377 | 28318 | 1.13% |
| 2024-09-12 | 17.90 | 18.30 | 0.31 | 1.72% | 17.90 | 18.60 | 135479 | 24850 | 1.00% |
| 2024-09-11 | 17.70 | 17.99 | 0.19 | 1.07% | 17.61 | 18.28 | 127992 | 23046 | 0.94% |
| 2024-09-10 | 17.72 | 17.80 | -0.02 | -0.11% | 17.62 | 18.10 | 125260 | 22264 | 0.92% |
| 2024-09-09 | 17.83 | 17.82 | -0.02 | -0.11% | 17.68 | 18.08 | 138070 | 24569 | 1.02% |
| 2024-09-06 | 18.23 | 17.84 | -0.25 | -1.38% | 17.81 | 18.30 | 132122 | 23803 | 0.97% |
| 2024-09-05 | 18.82 | 18.09 | -0.68 | -3.62% | 17.95 | 18.84 | 194952 | 35408 | 1.44% |
| 2024-09-04 | 18.81 | 18.77 | -0.25 | -1.31% | 18.28 | 19.12 | 147632 | 27690 | 1.09% |
| 2024-09-03 | 18.32 | 19.02 | 0.69 | 3.76% | 18.23 | 19.13 | 200839 | 37726 | 1.48% |
| 2024-09-02 | 18.39 | 18.33 | -0.05 | -0.27% | 18.13 | 18.78 | 168193 | 30955 | 1.24% |
| 2024-08-30 | 18.30 | 18.38 | -0.24 | -1.29% | 18.00 | 19.11 | 272130 | 50599 | 2.01% |
| 2024-08-29 | 18.14 | 18.62 | 0.36 | 1.97% | 18.05 | 18.80 | 151417 | 28106 | 1.12% |
| 2024-08-28 | 18.39 | 18.26 | -0.04 | -0.22% | 18.18 | 18.79 | 84559 | 15518 | 0.62% |
| 2024-08-27 | 18.60 | 18.30 | -0.39 | -2.09% | 18.26 | 18.67 | 85998 | 15800 | 0.63% |
| 2024-08-26 | 18.69 | 18.69 | -0.05 | -0.27% | 18.33 | 18.90 | 67925 | 12627 | 0.50% |
| 2024-08-23 | 18.86 | 18.74 | -0.29 | -1.52% | 18.53 | 19.28 | 118043 | 22186 | 0.87% |
| 2024-08-22 | 18.65 | 19.03 | 0.50 | 2.70% | 18.37 | 19.34 | 155150 | 29418 | 1.14% |
| 2024-08-21 | 18.48 | 18.53 | -0.04 | -0.22% | 18.33 | 18.76 | 69376 | 12845 | 0.51% |
| 2024-08-20 | 18.82 | 18.57 | -0.26 | -1.38% | 18.14 | 18.89 | 128892 | 23736 | 0.95% |
| 2024-08-19 | 18.70 | 18.83 | 0.13 | 0.70% | 18.48 | 19.08 | 116833 | 21940 | 0.86% |
| 2024-08-16 | 18.92 | 18.70 | -0.21 | -1.11% | 18.26 | 18.93 | 224630 | 41655 | 1.66% |
| 2024-08-15 | 18.93 | 18.91 | -0.06 | -0.32% | 18.76 | 19.07 | 105150 | 19873 | 0.77% |
| 2024-08-14 | 19.45 | 18.97 | -0.35 | -1.81% | 18.72 | 19.50 | 99441 | 18954 | 0.73% |
| 2024-08-13 | 19.18 | 19.32 | 0.06 | 0.31% | 19.18 | 19.77 | 82510 | 16014 | 0.61% |