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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 19.22 | 18.77 | -0.54 | -2.80% | 18.77 | 19.41 | 86393 | 16461 | 0.30% |
| 2024-11-21 | 19.17 | 19.31 | 0.11 | 0.57% | 19.07 | 19.50 | 70724 | 13640 | 0.25% |
| 2024-11-20 | 19.35 | 19.20 | -0.15 | -0.78% | 19.05 | 19.44 | 80537 | 15441 | 0.28% |
| 2024-11-19 | 19.16 | 19.35 | 0.27 | 1.42% | 19.00 | 19.35 | 69327 | 13315 | 0.24% |
| 2024-11-18 | 18.92 | 19.08 | 0.05 | 0.26% | 18.91 | 19.40 | 75529 | 14454 | 0.27% |
| 2024-11-15 | 19.35 | 19.03 | -0.16 | -0.83% | 19.03 | 19.41 | 85990 | 16550 | 0.30% |
| 2024-11-14 | 19.16 | 19.19 | -0.01 | -0.05% | 19.12 | 19.53 | 81043 | 15679 | 0.29% |
| 2024-11-13 | 19.40 | 19.20 | -0.28 | -1.44% | 19.17 | 19.47 | 98244 | 18954 | 0.35% |
| 2024-11-12 | 19.60 | 19.48 | -0.20 | -1.02% | 19.33 | 20.00 | 177915 | 34877 | 0.63% |
| 2024-11-11 | 19.57 | 19.68 | 0.18 | 0.92% | 19.07 | 19.71 | 144545 | 28042 | 0.51% |
| 2024-11-08 | 19.45 | 19.50 | 0.29 | 1.51% | 19.28 | 19.77 | 162116 | 31616 | 0.57% |
| 2024-11-07 | 18.28 | 19.21 | 0.78 | 4.23% | 18.26 | 19.24 | 195007 | 36964 | 0.69% |
| 2024-11-06 | 18.77 | 18.43 | -0.33 | -1.76% | 18.31 | 18.83 | 161087 | 29860 | 0.57% |
| 2024-11-05 | 18.66 | 18.76 | 0.10 | 0.54% | 18.39 | 18.77 | 94538 | 17623 | 0.33% |
| 2024-11-04 | 18.62 | 18.66 | 0.03 | 0.16% | 18.47 | 18.75 | 63371 | 11750 | 0.22% |
| 2024-11-01 | 18.24 | 18.63 | 0.29 | 1.58% | 18.24 | 18.74 | 84358 | 15643 | 0.30% |
| 2024-10-31 | 18.63 | 18.34 | -0.16 | -0.86% | 18.27 | 18.66 | 96920 | 17803 | 0.34% |
| 2024-10-30 | 18.81 | 18.50 | -0.46 | -2.43% | 18.40 | 19.02 | 127122 | 23669 | 0.45% |
| 2024-10-29 | 19.18 | 18.96 | -0.20 | -1.04% | 18.82 | 19.36 | 103220 | 19651 | 0.36% |
| 2024-10-28 | 19.05 | 19.16 | -0.02 | -0.10% | 18.66 | 19.16 | 102756 | 19457 | 0.36% |
| 2024-10-25 | 19.40 | 19.18 | -0.20 | -1.03% | 19.03 | 19.44 | 75196 | 14431 | 0.26% |
| 2024-10-24 | 19.38 | 19.38 | -0.01 | -0.05% | 19.19 | 19.45 | 51356 | 9939 | 0.18% |
| 2024-10-23 | 19.40 | 19.39 | -0.06 | -0.31% | 19.30 | 19.54 | 84664 | 16421 | 0.30% |
| 2024-10-22 | 18.93 | 19.45 | 0.33 | 1.73% | 18.92 | 19.45 | 97408 | 18682 | 0.34% |
| 2024-10-21 | 19.25 | 19.12 | -0.12 | -0.62% | 18.88 | 19.40 | 117778 | 22428 | 0.41% |
| 2024-10-18 | 18.90 | 19.24 | 0.34 | 1.80% | 18.74 | 19.47 | 115842 | 22179 | 0.41% |
| 2024-10-17 | 19.50 | 18.90 | -0.41 | -2.12% | 18.85 | 19.50 | 97173 | 18552 | 0.34% |
| 2024-10-16 | 19.28 | 19.31 | -0.12 | -0.62% | 19.15 | 19.62 | 90092 | 17483 | 0.32% |
| 2024-10-15 | 19.84 | 19.43 | -0.41 | -2.07% | 19.40 | 19.95 | 105474 | 20745 | 0.37% |
| 2024-10-14 | 19.37 | 19.84 | 0.47 | 2.43% | 19.22 | 20.11 | 150638 | 29757 | 0.53% |
| 2024-10-11 | 19.95 | 19.37 | -0.35 | -1.77% | 19.11 | 19.95 | 111447 | 21770 | 0.39% |
| 2024-10-10 | 19.67 | 19.72 | 0.28 | 1.44% | 19.50 | 20.42 | 226647 | 45254 | 0.80% |
| 2024-10-09 | 21.60 | 19.44 | -2.13 | -9.87% | 19.41 | 21.65 | 294629 | 60063 | 1.04% |
| 2024-10-08 | 22.48 | 21.57 | 0.99 | 4.81% | 20.35 | 22.64 | 353861 | 76120 | 1.25% |
| 2024-09-30 | 19.54 | 20.58 | 1.61 | 8.49% | 19.46 | 20.72 | 288504 | 57829 | 1.02% |
| 2024-09-27 | 18.56 | 18.97 | 0.44 | 2.37% | 18.56 | 19.23 | 154235 | 29099 | 0.54% |
| 2024-09-26 | 18.39 | 18.53 | 0.10 | 0.54% | 17.76 | 18.58 | 226079 | 40934 | 0.80% |
| 2024-09-25 | 19.30 | 18.43 | -0.87 | -4.51% | 18.38 | 19.69 | 223945 | 42100 | 0.79% |
| 2024-09-24 | 18.15 | 19.30 | 1.28 | 7.10% | 18.03 | 19.36 | 106691 | 20109 | 0.38% |
| 2024-09-23 | 17.93 | 18.02 | 0.12 | 0.67% | 17.86 | 18.19 | 43496 | 7851 | 0.15% |
| 2024-09-20 | 17.85 | 17.90 | -0.01 | -0.06% | 17.71 | 18.01 | 48890 | 8735 | 0.17% |
| 2024-09-19 | 18.03 | 17.91 | -0.12 | -0.67% | 17.63 | 18.16 | 42569 | 7619 | 0.15% |
| 2024-09-18 | 17.90 | 18.03 | 0.25 | 1.41% | 17.78 | 18.10 | 35548 | 6390 | 0.13% |
| 2024-09-13 | 17.75 | 17.78 | 0.06 | 0.34% | 17.52 | 17.90 | 45701 | 8123 | 0.16% |
| 2024-09-12 | 17.45 | 17.72 | 0.16 | 0.91% | 17.35 | 17.76 | 47093 | 8289 | 0.17% |
| 2024-09-11 | 17.80 | 17.56 | -0.35 | -1.95% | 17.15 | 17.87 | 89020 | 15472 | 0.31% |
| 2024-09-10 | 17.59 | 17.91 | 0.32 | 1.82% | 17.43 | 17.96 | 45917 | 8157 | 0.16% |
| 2024-09-09 | 18.00 | 17.59 | -0.49 | -2.71% | 17.57 | 18.16 | 51665 | 9162 | 0.18% |
| 2024-09-06 | 18.26 | 18.08 | -0.26 | -1.42% | 18.00 | 18.50 | 45541 | 8295 | 0.16% |
| 2024-09-05 | 18.18 | 18.34 | 0.21 | 1.16% | 18.10 | 18.40 | 51077 | 9334 | 0.18% |
| 2024-09-04 | 17.75 | 18.13 | 0.35 | 1.97% | 17.50 | 18.19 | 59855 | 10771 | 0.21% |
| 2024-09-03 | 17.88 | 17.78 | -0.10 | -0.56% | 17.62 | 18.09 | 49021 | 8705 | 0.17% |
| 2024-09-02 | 17.75 | 17.88 | 0.21 | 1.19% | 17.70 | 18.30 | 154692 | 27875 | 0.54% |
| 2024-08-30 | 17.60 | 17.67 | -0.07 | -0.39% | 17.48 | 18.09 | 90160 | 16039 | 0.32% |
| 2024-08-29 | 18.13 | 17.74 | -0.37 | -2.04% | 17.73 | 18.19 | 75049 | 13405 | 0.26% |
| 2024-08-28 | 17.54 | 18.11 | 0.40 | 2.26% | 17.54 | 18.20 | 66872 | 12005 | 0.24% |
| 2024-08-27 | 18.28 | 17.71 | -0.64 | -3.49% | 17.47 | 18.44 | 104704 | 18744 | 0.37% |
| 2024-08-26 | 18.80 | 18.35 | 0.14 | 0.77% | 17.80 | 18.95 | 105582 | 19327 | 0.37% |
| 2024-08-23 | 18.05 | 18.21 | 0.15 | 0.83% | 17.92 | 18.22 | 36851 | 6681 | 0.13% |
| 2024-08-22 | 18.04 | 18.06 | 0.07 | 0.39% | 17.80 | 18.19 | 41278 | 7450 | 0.15% |
| 2024-08-21 | 18.29 | 17.99 | -0.45 | -2.44% | 17.99 | 18.42 | 33549 | 6074 | 0.12% |
| 2024-08-20 | 18.59 | 18.44 | -0.16 | -0.86% | 18.15 | 18.68 | 51478 | 9420 | 0.18% |
| 2024-08-19 | 18.80 | 18.60 | -0.55 | -2.87% | 18.55 | 19.21 | 43794 | 8217 | 0.15% |
| 2024-08-16 | 19.05 | 19.15 | 0.10 | 0.52% | 18.84 | 19.23 | 44485 | 8470 | 0.16% |