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 | 18.26 | 18.34 | 0.08 | 0.44% | 18.18 | 18.55 | 73835 | 13556 | 0.91% |
| 2024-11-20 | 18.50 | 18.26 | -0.24 | -1.30% | 18.13 | 18.56 | 111933 | 20494 | 1.38% |
| 2024-11-19 | 17.70 | 18.50 | 0.81 | 4.58% | 17.66 | 18.51 | 186808 | 33996 | 2.30% |
| 2024-11-18 | 17.48 | 17.69 | 0.21 | 1.20% | 17.42 | 17.95 | 116556 | 20602 | 1.43% |
| 2024-11-15 | 17.92 | 17.48 | -0.52 | -2.89% | 17.47 | 18.02 | 121601 | 21528 | 1.50% |
| 2024-11-14 | 18.39 | 18.00 | -0.39 | -2.12% | 17.99 | 18.80 | 112808 | 20672 | 1.39% |
| 2024-11-13 | 18.09 | 18.39 | 0.19 | 1.04% | 18.02 | 18.44 | 100211 | 18316 | 1.23% |
| 2024-11-12 | 18.89 | 18.20 | -0.64 | -3.40% | 18.11 | 18.97 | 233315 | 43032 | 2.87% |
| 2024-11-11 | 18.80 | 18.84 | 0.03 | 0.16% | 18.35 | 18.95 | 156181 | 29168 | 1.92% |
| 2024-11-08 | 18.92 | 18.81 | -0.09 | -0.48% | 18.73 | 19.52 | 151953 | 28925 | 1.87% |
| 2024-11-07 | 18.86 | 18.90 | 0.06 | 0.32% | 18.60 | 19.14 | 163468 | 30773 | 2.01% |
| 2024-11-06 | 18.21 | 18.84 | 0.60 | 3.29% | 18.18 | 19.37 | 308608 | 58517 | 3.80% |
| 2024-11-05 | 18.10 | 18.24 | 0.17 | 0.94% | 17.68 | 18.33 | 153177 | 27660 | 1.88% |
| 2024-11-04 | 17.97 | 18.07 | 0.08 | 0.44% | 17.90 | 18.41 | 91892 | 16578 | 1.13% |
| 2024-11-01 | 18.08 | 17.99 | -0.12 | -0.66% | 17.88 | 18.44 | 139810 | 25324 | 1.72% |
| 2024-10-31 | 18.73 | 18.11 | -0.49 | -2.63% | 18.03 | 18.90 | 168189 | 30645 | 2.07% |
| 2024-10-30 | 18.40 | 18.60 | 0.12 | 0.65% | 18.14 | 18.74 | 145140 | 26750 | 1.78% |
| 2024-10-29 | 18.24 | 18.48 | 0.24 | 1.32% | 18.11 | 18.75 | 217934 | 40250 | 2.68% |
| 2024-10-28 | 18.02 | 18.24 | 0.13 | 0.72% | 17.74 | 18.47 | 151626 | 27500 | 1.86% |
| 2024-10-25 | 18.33 | 18.11 | -0.22 | -1.20% | 17.77 | 18.41 | 208160 | 37539 | 2.56% |
| 2024-10-24 | 18.36 | 18.33 | -0.20 | -1.08% | 18.17 | 18.52 | 73177 | 13385 | 0.90% |
| 2024-10-23 | 18.88 | 18.53 | -0.41 | -2.16% | 18.37 | 19.06 | 154617 | 28804 | 1.90% |
| 2024-10-22 | 18.68 | 18.94 | 0.26 | 1.39% | 18.46 | 19.19 | 139879 | 26494 | 1.72% |
| 2024-10-21 | 19.22 | 18.68 | -0.31 | -1.63% | 18.36 | 19.22 | 222444 | 41597 | 2.74% |
| 2024-10-18 | 18.40 | 18.99 | 0.62 | 3.38% | 18.20 | 19.29 | 210751 | 39930 | 2.59% |
| 2024-10-17 | 18.55 | 18.37 | -0.08 | -0.43% | 18.20 | 18.71 | 124040 | 22905 | 1.53% |
| 2024-10-16 | 18.00 | 18.45 | 0.15 | 0.82% | 17.91 | 18.75 | 113220 | 20827 | 1.39% |
| 2024-10-15 | 19.38 | 18.30 | -1.16 | -5.96% | 18.20 | 19.38 | 240014 | 44833 | 2.95% |
| 2024-10-14 | 19.50 | 19.46 | 0.15 | 0.78% | 19.01 | 19.78 | 134832 | 26156 | 1.66% |
| 2024-10-11 | 20.00 | 19.31 | -0.79 | -3.93% | 19.11 | 20.08 | 119342 | 23321 | 1.47% |
| 2024-10-10 | 20.11 | 20.10 | -0.01 | -0.05% | 20.01 | 20.87 | 181388 | 37128 | 2.23% |
| 2024-10-09 | 19.84 | 20.11 | 0.07 | 0.35% | 19.25 | 21.09 | 277254 | 56539 | 3.41% |
| 2024-10-08 | 21.96 | 20.04 | 0.04 | 0.20% | 19.47 | 21.96 | 312825 | 63856 | 3.85% |
| 2024-09-30 | 19.55 | 20.00 | 1.13 | 5.99% | 19.30 | 20.28 | 320514 | 63394 | 3.94% |
| 2024-09-27 | 18.30 | 18.87 | 0.57 | 3.11% | 18.30 | 18.98 | 73777 | 13808 | 0.91% |
| 2024-09-26 | 18.08 | 18.30 | 0.20 | 1.10% | 17.60 | 18.30 | 113850 | 20441 | 1.40% |
| 2024-09-25 | 17.76 | 18.10 | 0.43 | 2.43% | 17.66 | 18.66 | 158048 | 28865 | 1.94% |
| 2024-09-24 | 17.59 | 17.67 | 0.19 | 1.09% | 17.18 | 17.78 | 111650 | 19552 | 1.37% |
| 2024-09-23 | 17.79 | 17.48 | -0.29 | -1.63% | 17.42 | 18.08 | 64938 | 11457 | 0.80% |
| 2024-09-20 | 17.59 | 17.77 | 0.23 | 1.31% | 17.45 | 17.82 | 74803 | 13217 | 0.92% |
| 2024-09-19 | 17.81 | 17.54 | -0.17 | -0.96% | 17.49 | 17.86 | 84512 | 14904 | 1.04% |
| 2024-09-18 | 16.88 | 17.71 | 0.80 | 4.73% | 16.72 | 17.88 | 135977 | 23824 | 1.67% |
| 2024-09-13 | 16.92 | 16.91 | -0.07 | -0.41% | 16.77 | 17.10 | 47924 | 8136 | 0.59% |
| 2024-09-12 | 16.74 | 16.98 | 0.22 | 1.31% | 16.59 | 17.24 | 90715 | 15424 | 1.12% |
| 2024-09-11 | 16.48 | 16.76 | 0.22 | 1.33% | 16.33 | 16.80 | 53963 | 8995 | 0.66% |
| 2024-09-10 | 16.40 | 16.54 | 0.11 | 0.67% | 16.26 | 16.59 | 44659 | 7333 | 0.55% |
| 2024-09-09 | 16.61 | 16.43 | -0.22 | -1.32% | 16.35 | 16.73 | 46535 | 7656 | 0.57% |
| 2024-09-06 | 16.59 | 16.65 | 0.01 | 0.06% | 16.37 | 16.76 | 61351 | 10191 | 0.75% |
| 2024-09-05 | 16.98 | 16.64 | -0.37 | -2.18% | 16.22 | 17.04 | 114704 | 18982 | 1.41% |
| 2024-09-04 | 17.08 | 17.01 | -0.13 | -0.76% | 16.63 | 17.25 | 72004 | 12226 | 0.89% |
| 2024-09-03 | 16.64 | 17.14 | 0.50 | 3.00% | 16.57 | 17.25 | 114640 | 19544 | 1.41% |
| 2024-09-02 | 16.59 | 16.64 | 0.06 | 0.36% | 16.51 | 16.90 | 101786 | 17019 | 1.25% |
| 2024-08-30 | 16.22 | 16.58 | 0.41 | 2.54% | 16.10 | 16.92 | 121975 | 20320 | 1.50% |
| 2024-08-29 | 15.83 | 16.17 | 0.19 | 1.19% | 15.82 | 16.48 | 83720 | 13566 | 1.03% |
| 2024-08-28 | 15.91 | 15.98 | 0.09 | 0.57% | 15.82 | 16.28 | 72353 | 11586 | 0.89% |
| 2024-08-27 | 16.51 | 15.89 | -0.75 | -4.51% | 15.88 | 16.56 | 104609 | 16872 | 1.29% |
| 2024-08-26 | 16.49 | 16.64 | 0.13 | 0.79% | 16.20 | 16.80 | 57679 | 9524 | 0.71% |
| 2024-08-23 | 16.83 | 16.51 | -0.35 | -2.08% | 16.35 | 17.22 | 87247 | 14566 | 1.07% |
| 2024-08-22 | 16.57 | 16.86 | 0.29 | 1.75% | 16.38 | 17.06 | 79941 | 13409 | 0.98% |
| 2024-08-21 | 16.70 | 16.57 | -0.19 | -1.13% | 16.47 | 16.85 | 39235 | 6509 | 0.48% |
| 2024-08-20 | 17.11 | 16.76 | -0.31 | -1.82% | 16.43 | 17.17 | 71308 | 11876 | 0.88% |
| 2024-08-19 | 16.83 | 17.07 | 0.13 | 0.77% | 16.73 | 17.46 | 50429 | 8647 | 0.62% |
| 2024-08-16 | 17.20 | 16.94 | -0.24 | -1.40% | 16.80 | 17.26 | 64374 | 10934 | 0.79% |
| 2024-08-15 | 17.29 | 17.18 | -0.11 | -0.64% | 17.00 | 17.49 | 69881 | 12033 | 0.86% |
| 2024-08-14 | 17.69 | 17.29 | -0.40 | -2.26% | 17.18 | 17.72 | 63366 | 11035 | 0.78% |
| 2024-08-13 | 17.60 | 17.69 | 0.18 | 1.03% | 17.46 | 17.94 | 78414 | 13881 | 0.96% |