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 | 19.70 | -0.19 | -0.96% | 19.63 | 19.87 | 126843 | 25019 | 0.87% |
| 2024-11-20 | 19.84 | 19.89 | -0.09 | -0.45% | 19.67 | 19.96 | 145772 | 28882 | 1.00% |
| 2024-11-19 | 19.70 | 19.98 | 0.30 | 1.52% | 19.64 | 20.07 | 152274 | 30279 | 1.04% |
| 2024-11-18 | 19.87 | 19.68 | -0.20 | -1.01% | 19.58 | 20.25 | 186705 | 37366 | 1.28% |
| 2024-11-15 | 19.88 | 19.88 | -0.12 | -0.60% | 19.81 | 20.18 | 141378 | 28327 | 0.97% |
| 2024-11-14 | 20.45 | 20.00 | -0.45 | -2.20% | 19.93 | 20.45 | 161784 | 32628 | 1.11% |
| 2024-11-13 | 20.50 | 20.45 | -0.18 | -0.87% | 20.17 | 20.69 | 185261 | 37762 | 1.27% |
| 2024-11-12 | 20.65 | 20.63 | 0.17 | 0.83% | 20.36 | 21.32 | 366706 | 76527 | 2.51% |
| 2024-11-11 | 20.10 | 20.46 | 0.36 | 1.79% | 19.90 | 20.46 | 216818 | 43981 | 1.48% |
| 2024-11-08 | 20.30 | 20.10 | 0.04 | 0.20% | 19.91 | 20.61 | 293085 | 59238 | 2.00% |
| 2024-11-07 | 19.57 | 20.06 | 0.36 | 1.83% | 19.46 | 20.08 | 263483 | 52111 | 1.80% |
| 2024-11-06 | 19.87 | 19.70 | -0.16 | -0.81% | 19.57 | 20.06 | 287274 | 56969 | 1.96% |
| 2024-11-05 | 19.60 | 19.86 | 0.24 | 1.22% | 19.44 | 19.90 | 255157 | 50401 | 1.74% |
| 2024-11-04 | 19.28 | 19.62 | 0.31 | 1.61% | 19.27 | 19.64 | 166950 | 32613 | 1.14% |
| 2024-11-01 | 19.45 | 19.31 | -0.17 | -0.87% | 19.17 | 19.60 | 194530 | 37763 | 1.33% |
| 2024-10-31 | 19.73 | 19.48 | -0.24 | -1.22% | 19.34 | 19.83 | 227134 | 44232 | 1.55% |
| 2024-10-30 | 19.65 | 19.72 | 0.27 | 1.39% | 19.56 | 20.08 | 292442 | 57772 | 2.00% |
| 2024-10-29 | 19.68 | 19.45 | -0.14 | -0.71% | 19.29 | 19.78 | 183685 | 35789 | 1.26% |
| 2024-10-28 | 19.25 | 19.59 | 0.32 | 1.66% | 19.06 | 19.63 | 196712 | 38197 | 1.34% |
| 2024-10-25 | 19.11 | 19.27 | 0.08 | 0.42% | 19.10 | 19.38 | 139942 | 26945 | 0.96% |
| 2024-10-24 | 19.49 | 19.19 | -0.39 | -1.99% | 19.11 | 19.62 | 166707 | 32118 | 1.14% |
| 2024-10-23 | 19.59 | 19.58 | 0.06 | 0.31% | 19.38 | 19.64 | 220859 | 43102 | 1.51% |
| 2024-10-22 | 19.49 | 19.52 | 0.02 | 0.10% | 19.33 | 19.74 | 253278 | 49444 | 1.73% |
| 2024-10-21 | 19.60 | 19.50 | 0.56 | 2.96% | 19.18 | 19.68 | 350390 | 68185 | 2.39% |
| 2024-10-18 | 18.68 | 18.94 | 0.25 | 1.34% | 18.60 | 19.25 | 265661 | 50387 | 1.82% |
| 2024-10-17 | 18.87 | 18.69 | -0.18 | -0.95% | 18.68 | 19.16 | 156901 | 29617 | 1.07% |
| 2024-10-16 | 18.50 | 18.87 | 0.09 | 0.48% | 18.40 | 19.00 | 163361 | 30600 | 1.12% |
| 2024-10-15 | 19.29 | 18.78 | -0.54 | -2.80% | 18.78 | 19.50 | 226619 | 43328 | 1.55% |
| 2024-10-14 | 18.82 | 19.32 | 0.36 | 1.90% | 18.70 | 19.46 | 254442 | 48575 | 1.73% |
| 2024-10-11 | 19.50 | 18.96 | -0.66 | -3.36% | 18.74 | 19.85 | 254422 | 48927 | 1.73% |
| 2024-10-10 | 19.63 | 19.62 | 0.62 | 3.26% | 19.45 | 20.46 | 422905 | 84001 | 2.87% |
| 2024-10-09 | 19.78 | 19.00 | -1.44 | -7.05% | 18.80 | 19.92 | 401820 | 77921 | 2.73% |
| 2024-10-08 | 22.08 | 20.44 | 0.30 | 1.49% | 19.50 | 22.10 | 613203 | 127654 | 4.16% |
| 2024-09-30 | 19.22 | 20.14 | 1.59 | 8.57% | 18.70 | 20.25 | 466723 | 91089 | 3.17% |
| 2024-09-27 | 18.04 | 18.55 | 0.79 | 4.45% | 17.86 | 18.62 | 182391 | 33302 | 1.24% |
| 2024-09-26 | 17.02 | 17.86 | 0.71 | 4.14% | 17.01 | 17.88 | 256272 | 44952 | 1.74% |
| 2024-09-25 | 17.29 | 17.15 | 0.07 | 0.41% | 17.13 | 17.70 | 260437 | 45214 | 1.77% |
| 2024-09-24 | 16.50 | 17.08 | 0.79 | 4.85% | 16.05 | 17.15 | 300537 | 49952 | 2.04% |
| 2024-09-23 | 16.38 | 16.29 | -0.11 | -0.67% | 16.21 | 16.51 | 98749 | 16142 | 0.67% |
| 2024-09-20 | 16.64 | 16.40 | -0.25 | -1.50% | 16.28 | 16.78 | 108543 | 17863 | 0.74% |
| 2024-09-19 | 16.55 | 16.65 | 0.18 | 1.09% | 16.31 | 16.72 | 138937 | 23004 | 0.94% |
| 2024-09-18 | 16.21 | 16.47 | 0.29 | 1.79% | 16.13 | 16.53 | 107872 | 17686 | 0.73% |
| 2024-09-13 | 16.68 | 16.18 | -0.36 | -2.18% | 16.14 | 16.70 | 105090 | 17142 | 0.71% |
| 2024-09-12 | 16.33 | 16.54 | 0.17 | 1.04% | 16.33 | 16.74 | 121101 | 20043 | 0.82% |
| 2024-09-11 | 15.69 | 16.37 | 0.59 | 3.74% | 15.60 | 16.72 | 207212 | 33818 | 1.41% |
| 2024-09-10 | 16.06 | 15.78 | -0.29 | -1.80% | 15.67 | 16.12 | 131083 | 20742 | 0.89% |
| 2024-09-09 | 16.32 | 16.07 | -0.33 | -2.01% | 15.96 | 16.39 | 130733 | 21053 | 0.89% |
| 2024-09-06 | 16.62 | 16.40 | -0.25 | -1.50% | 16.35 | 16.77 | 76127 | 12605 | 0.52% |
| 2024-09-05 | 16.48 | 16.65 | 0.12 | 0.73% | 16.48 | 16.80 | 87898 | 14602 | 0.60% |
| 2024-09-04 | 16.40 | 16.53 | -0.04 | -0.24% | 16.35 | 16.74 | 87329 | 14485 | 0.59% |
| 2024-09-03 | 16.50 | 16.57 | 0.04 | 0.24% | 16.45 | 16.70 | 109160 | 18108 | 0.74% |
| 2024-09-02 | 16.80 | 16.53 | -0.27 | -1.61% | 16.53 | 16.92 | 132941 | 22209 | 0.90% |
| 2024-08-30 | 16.33 | 16.80 | 0.49 | 3.00% | 16.14 | 16.98 | 214176 | 35757 | 1.45% |
| 2024-08-29 | 16.00 | 16.31 | 0.28 | 1.75% | 15.93 | 16.44 | 145864 | 23727 | 0.99% |
| 2024-08-28 | 15.66 | 16.03 | 0.32 | 2.04% | 15.60 | 16.12 | 137257 | 21888 | 0.93% |
| 2024-08-27 | 15.58 | 15.71 | 0.22 | 1.42% | 15.38 | 15.80 | 146151 | 22900 | 0.99% |
| 2024-08-26 | 15.47 | 15.49 | -0.01 | -0.06% | 15.25 | 15.59 | 89846 | 13850 | 0.61% |
| 2024-08-23 | 15.40 | 15.50 | 0.07 | 0.45% | 15.31 | 15.59 | 80416 | 12448 | 0.55% |
| 2024-08-22 | 15.55 | 15.43 | -0.12 | -0.77% | 15.31 | 15.61 | 86659 | 13380 | 0.59% |
| 2024-08-21 | 15.82 | 15.55 | -0.36 | -2.26% | 15.53 | 15.93 | 98428 | 15427 | 0.67% |
| 2024-08-20 | 16.30 | 15.91 | -0.39 | -2.39% | 15.83 | 16.33 | 131337 | 21003 | 0.89% |
| 2024-08-19 | 16.21 | 16.30 | 0.04 | 0.25% | 16.21 | 16.55 | 80409 | 13178 | 0.55% |
| 2024-08-16 | 16.37 | 16.26 | -0.11 | -0.67% | 16.24 | 16.38 | 68013 | 11073 | 0.46% |
| 2024-08-15 | 16.14 | 16.37 | 0.20 | 1.24% | 16.09 | 16.53 | 101064 | 16496 | 0.69% |