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 | 18.21 | 18.24 | 0.02 | 0.11% | 18.14 | 18.28 | 439914 | 80050 | 0.21% |
| 2024-11-20 | 18.35 | 18.22 | -0.11 | -0.60% | 18.19 | 18.36 | 640152 | 116866 | 0.31% |
| 2024-11-19 | 18.51 | 18.33 | -0.18 | -0.97% | 18.21 | 18.72 | 984693 | 181388 | 0.47% |
| 2024-11-18 | 18.20 | 18.51 | 0.46 | 2.55% | 18.20 | 18.98 | 1681920 | 313721 | 0.81% |
| 2024-11-15 | 18.17 | 18.05 | -0.14 | -0.77% | 18.05 | 18.34 | 713659 | 129780 | 0.34% |
| 2024-11-14 | 18.11 | 18.19 | 0.04 | 0.22% | 18.06 | 18.40 | 677475 | 123726 | 0.33% |
| 2024-11-13 | 18.12 | 18.15 | 0.02 | 0.11% | 18.08 | 18.26 | 583419 | 105945 | 0.28% |
| 2024-11-12 | 18.35 | 18.13 | -0.25 | -1.36% | 18.11 | 18.63 | 811100 | 148454 | 0.39% |
| 2024-11-11 | 18.50 | 18.38 | -0.32 | -1.71% | 18.26 | 18.60 | 819391 | 150398 | 0.39% |
| 2024-11-08 | 18.94 | 18.70 | -0.21 | -1.11% | 18.63 | 19.09 | 860198 | 161792 | 0.41% |
| 2024-11-07 | 18.38 | 18.91 | 0.58 | 3.16% | 18.34 | 18.94 | 954177 | 178080 | 0.46% |
| 2024-11-06 | 18.39 | 18.33 | -0.07 | -0.38% | 18.21 | 18.48 | 905731 | 166229 | 0.44% |
| 2024-11-05 | 18.29 | 18.40 | 0.09 | 0.49% | 18.13 | 18.44 | 864414 | 158268 | 0.42% |
| 2024-11-04 | 18.33 | 18.31 | 0.02 | 0.11% | 18.02 | 18.38 | 585214 | 106420 | 0.28% |
| 2024-11-01 | 18.21 | 18.29 | 0.01 | 0.05% | 18.20 | 18.55 | 793594 | 145876 | 0.38% |
| 2024-10-31 | 18.50 | 18.28 | -0.49 | -2.61% | 18.03 | 18.62 | 1388507 | 253135 | 0.67% |
| 2024-10-30 | 18.91 | 18.77 | -0.24 | -1.26% | 18.70 | 19.12 | 580633 | 109367 | 0.28% |
| 2024-10-29 | 19.03 | 19.01 | -0.01 | -0.05% | 18.91 | 19.32 | 603657 | 115136 | 0.29% |
| 2024-10-28 | 19.07 | 19.02 | -0.12 | -0.63% | 18.72 | 19.13 | 640524 | 121104 | 0.31% |
| 2024-10-25 | 19.23 | 19.14 | -0.03 | -0.16% | 19.01 | 19.28 | 474427 | 90785 | 0.23% |
| 2024-10-24 | 19.10 | 19.17 | 0.01 | 0.05% | 19.07 | 19.27 | 372018 | 71342 | 0.18% |
| 2024-10-23 | 19.13 | 19.16 | 0.02 | 0.10% | 19.01 | 19.24 | 531445 | 101832 | 0.26% |
| 2024-10-22 | 19.13 | 19.14 | -0.09 | -0.47% | 19.06 | 19.40 | 573672 | 110088 | 0.28% |
| 2024-10-21 | 19.57 | 19.23 | -0.37 | -1.89% | 18.97 | 19.57 | 1152118 | 220581 | 0.55% |
| 2024-10-18 | 19.62 | 19.60 | 0.03 | 0.15% | 19.20 | 19.79 | 948697 | 184884 | 0.46% |
| 2024-10-17 | 19.96 | 19.57 | -0.39 | -1.95% | 19.56 | 20.18 | 836726 | 165886 | 0.40% |
| 2024-10-16 | 19.20 | 19.96 | 0.61 | 3.15% | 19.18 | 20.05 | 1330098 | 263779 | 0.64% |
| 2024-10-15 | 19.63 | 19.35 | -0.31 | -1.58% | 19.35 | 19.95 | 891550 | 175593 | 0.43% |
| 2024-10-14 | 19.27 | 19.66 | 0.66 | 3.47% | 19.27 | 19.96 | 1435215 | 282422 | 0.69% |
| 2024-10-11 | 19.31 | 19.00 | -0.40 | -2.06% | 18.81 | 19.70 | 1000905 | 192935 | 0.48% |
| 2024-10-10 | 18.91 | 19.40 | 0.79 | 4.25% | 18.91 | 19.78 | 1570004 | 303939 | 0.76% |
| 2024-10-09 | 19.91 | 18.61 | -1.40 | -7.00% | 18.61 | 19.94 | 1678425 | 323829 | 0.81% |
| 2024-10-08 | 21.00 | 20.01 | 0.74 | 3.84% | 19.38 | 21.05 | 2446357 | 493740 | 1.18% |
| 2024-09-30 | 18.90 | 19.27 | 0.93 | 5.07% | 18.52 | 19.41 | 2414477 | 458003 | 1.16% |
| 2024-09-27 | 18.80 | 18.34 | -0.11 | -0.60% | 18.03 | 18.90 | 858451 | 158045 | 0.41% |
| 2024-09-26 | 17.60 | 18.45 | 0.85 | 4.83% | 17.58 | 18.45 | 1679336 | 303561 | 0.81% |
| 2024-09-25 | 17.46 | 17.60 | 0.42 | 2.44% | 17.36 | 17.87 | 1274030 | 224151 | 0.61% |
| 2024-09-24 | 16.67 | 17.18 | 0.62 | 3.74% | 16.60 | 17.18 | 1068360 | 181005 | 0.51% |
| 2024-09-23 | 16.22 | 16.56 | 0.31 | 1.91% | 16.16 | 16.62 | 427252 | 70307 | 0.21% |
| 2024-09-20 | 16.07 | 16.25 | 0.20 | 1.25% | 16.06 | 16.30 | 578097 | 93553 | 0.28% |
| 2024-09-19 | 16.10 | 16.05 | -0.02 | -0.12% | 15.86 | 16.12 | 366114 | 58674 | 0.18% |
| 2024-09-18 | 15.97 | 16.07 | 0.10 | 0.63% | 15.88 | 16.10 | 295414 | 47292 | 0.14% |
| 2024-09-13 | 16.08 | 15.97 | -0.06 | -0.37% | 15.95 | 16.18 | 282448 | 45374 | 0.14% |
| 2024-09-12 | 15.83 | 16.03 | 0.23 | 1.46% | 15.70 | 16.10 | 382310 | 61027 | 0.18% |
| 2024-09-11 | 16.03 | 15.80 | -0.27 | -1.68% | 15.68 | 16.04 | 498040 | 78826 | 0.24% |
| 2024-09-10 | 16.00 | 16.07 | 0.10 | 0.63% | 15.83 | 16.10 | 405672 | 64738 | 0.20% |
| 2024-09-09 | 16.39 | 15.97 | -0.42 | -2.56% | 15.95 | 16.53 | 653163 | 105391 | 0.31% |
| 2024-09-06 | 16.31 | 16.39 | 0.09 | 0.55% | 16.31 | 16.60 | 404647 | 66744 | 0.19% |
| 2024-09-05 | 16.25 | 16.30 | 0.06 | 0.37% | 16.17 | 16.35 | 417014 | 67751 | 0.20% |
| 2024-09-04 | 16.33 | 16.24 | -0.12 | -0.73% | 16.20 | 16.49 | 442652 | 72181 | 0.21% |
| 2024-09-03 | 16.50 | 16.36 | -0.14 | -0.85% | 16.16 | 16.57 | 579960 | 94422 | 0.28% |
| 2024-09-02 | 16.53 | 16.50 | -0.01 | -0.06% | 16.42 | 16.72 | 536399 | 88918 | 0.26% |
| 2024-08-30 | 16.69 | 16.51 | -0.18 | -1.08% | 16.51 | 16.87 | 838757 | 139984 | 0.40% |
| 2024-08-29 | 17.25 | 16.69 | -0.52 | -3.02% | 16.68 | 17.27 | 723390 | 121807 | 0.35% |
| 2024-08-28 | 17.39 | 17.21 | -0.12 | -0.69% | 17.13 | 17.40 | 480679 | 82811 | 0.23% |
| 2024-08-27 | 17.48 | 17.33 | -0.15 | -0.86% | 17.29 | 17.55 | 396531 | 69060 | 0.19% |
| 2024-08-26 | 17.33 | 17.48 | 0.16 | 0.92% | 17.31 | 17.50 | 669400 | 116541 | 0.32% |
| 2024-08-23 | 16.91 | 17.32 | 0.50 | 2.97% | 16.88 | 17.34 | 1106317 | 189757 | 0.53% |
| 2024-08-22 | 16.79 | 16.82 | 0.05 | 0.30% | 16.73 | 16.90 | 440721 | 74164 | 0.21% |
| 2024-08-21 | 16.80 | 16.77 | -0.07 | -0.42% | 16.58 | 16.87 | 424236 | 70985 | 0.20% |
| 2024-08-20 | 16.98 | 16.84 | -0.11 | -0.65% | 16.78 | 17.00 | 386604 | 65185 | 0.19% |
| 2024-08-19 | 16.75 | 16.95 | 0.23 | 1.38% | 16.72 | 16.97 | 393259 | 66391 | 0.19% |
| 2024-08-16 | 16.63 | 16.72 | 0.13 | 0.78% | 16.60 | 16.78 | 359424 | 60012 | 0.17% |
| 2024-08-15 | 16.28 | 16.59 | 0.31 | 1.90% | 16.25 | 16.64 | 483621 | 79805 | 0.23% |
| 2024-08-14 | 16.32 | 16.28 | -0.04 | -0.25% | 16.27 | 16.45 | 231697 | 37824 | 0.11% |
| 2024-08-13 | 16.29 | 16.32 | 0.04 | 0.25% | 16.24 | 16.37 | 227720 | 37153 | 0.11% |