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 | 19.50 | 19.40 | -0.10 | -0.51% | 19.23 | 19.65 | 10685 | 2077 | 0.60% |
| 2024-11-20 | 19.59 | 19.50 | 0.00 | 0.00% | 19.28 | 19.64 | 12003 | 2331 | 0.68% |
| 2024-11-19 | 19.36 | 19.50 | 0.14 | 0.72% | 19.12 | 19.58 | 10511 | 2036 | 0.59% |
| 2024-11-18 | 19.68 | 19.36 | -0.40 | -2.02% | 19.31 | 20.00 | 11010 | 2161 | 0.62% |
| 2024-11-15 | 20.00 | 19.76 | -0.36 | -1.79% | 19.71 | 20.28 | 11594 | 2313 | 0.65% |
| 2024-11-14 | 20.64 | 20.12 | -0.43 | -2.09% | 20.04 | 20.74 | 9744 | 1987 | 0.55% |
| 2024-11-13 | 20.65 | 20.55 | -0.15 | -0.72% | 20.11 | 20.81 | 10891 | 2227 | 0.61% |
| 2024-11-12 | 20.97 | 20.70 | -0.27 | -1.29% | 20.55 | 21.40 | 19638 | 4132 | 1.11% |
| 2024-11-11 | 20.51 | 20.97 | 0.28 | 1.35% | 20.25 | 20.97 | 16596 | 3407 | 0.94% |
| 2024-11-08 | 20.87 | 20.69 | -0.16 | -0.77% | 20.35 | 21.07 | 27861 | 5749 | 1.57% |
| 2024-11-07 | 20.19 | 20.85 | 0.49 | 2.41% | 20.15 | 21.15 | 31607 | 6556 | 1.78% |
| 2024-11-06 | 19.60 | 20.36 | 0.74 | 3.77% | 19.22 | 20.59 | 37315 | 7474 | 2.11% |
| 2024-11-05 | 19.42 | 19.62 | 0.19 | 0.98% | 19.12 | 19.69 | 20139 | 3922 | 1.14% |
| 2024-11-04 | 19.59 | 19.43 | -0.26 | -1.32% | 19.17 | 19.60 | 16934 | 3271 | 0.96% |
| 2024-11-01 | 19.98 | 19.69 | -0.37 | -1.84% | 19.20 | 20.11 | 27753 | 5452 | 1.57% |
| 2024-10-31 | 19.32 | 20.06 | 0.58 | 2.98% | 18.73 | 20.31 | 39447 | 7751 | 2.23% |
| 2024-10-30 | 19.31 | 19.48 | 0.07 | 0.36% | 19.18 | 20.08 | 18150 | 3567 | 1.02% |
| 2024-10-29 | 20.19 | 19.41 | -0.78 | -3.86% | 19.37 | 20.28 | 24326 | 4818 | 1.37% |
| 2024-10-28 | 19.46 | 20.19 | 0.81 | 4.18% | 19.46 | 20.37 | 35601 | 7095 | 2.01% |
| 2024-10-25 | 18.85 | 19.38 | 0.63 | 3.36% | 18.85 | 19.58 | 23554 | 4542 | 1.33% |
| 2024-10-24 | 19.14 | 18.75 | -0.40 | -2.09% | 18.69 | 19.29 | 13174 | 2484 | 0.74% |
| 2024-10-23 | 19.30 | 19.15 | -0.08 | -0.42% | 18.94 | 19.77 | 28750 | 5528 | 1.62% |
| 2024-10-22 | 18.80 | 19.23 | 0.58 | 3.11% | 18.58 | 19.49 | 25530 | 4898 | 1.44% |
| 2024-10-21 | 18.68 | 18.65 | 0.16 | 0.87% | 18.40 | 18.95 | 26944 | 5041 | 1.52% |
| 2024-10-18 | 18.14 | 18.49 | 0.21 | 1.15% | 18.02 | 18.71 | 18985 | 3478 | 1.07% |
| 2024-10-17 | 19.38 | 18.28 | -1.09 | -5.63% | 18.25 | 19.45 | 31970 | 5960 | 1.80% |
| 2024-10-16 | 18.68 | 19.37 | 0.54 | 2.87% | 18.63 | 19.88 | 33165 | 6449 | 1.87% |
| 2024-10-15 | 19.00 | 18.83 | -0.31 | -1.62% | 18.74 | 19.57 | 19363 | 3716 | 1.09% |
| 2024-10-14 | 18.79 | 19.14 | 0.54 | 2.90% | 18.40 | 19.36 | 18213 | 3460 | 1.03% |
| 2024-10-11 | 18.88 | 18.60 | -0.33 | -1.74% | 18.30 | 19.05 | 15086 | 2815 | 0.85% |
| 2024-10-10 | 18.92 | 18.93 | 0.00 | 0.00% | 18.45 | 19.48 | 21905 | 4159 | 1.24% |
| 2024-10-09 | 20.60 | 18.93 | -2.10 | -9.99% | 18.93 | 20.60 | 31769 | 6168 | 1.79% |
| 2024-10-08 | 23.10 | 21.03 | 0.03 | 0.14% | 20.14 | 23.10 | 52187 | 11197 | 2.95% |
| 2024-09-30 | 21.00 | 21.00 | 1.59 | 8.19% | 19.90 | 21.25 | 46839 | 9670 | 2.64% |
| 2024-09-27 | 18.60 | 19.41 | 0.82 | 4.41% | 18.59 | 19.49 | 30754 | 5876 | 1.74% |
| 2024-09-26 | 16.89 | 18.59 | 1.68 | 9.93% | 16.76 | 18.60 | 45319 | 8237 | 2.56% |
| 2024-09-25 | 17.03 | 16.91 | 0.08 | 0.48% | 16.85 | 17.48 | 9294 | 1599 | 0.52% |
| 2024-09-24 | 16.28 | 16.83 | 0.58 | 3.57% | 16.28 | 16.85 | 9096 | 1514 | 0.51% |
| 2024-09-23 | 16.00 | 16.25 | 0.16 | 0.99% | 15.81 | 16.50 | 4847 | 787 | 0.27% |
| 2024-09-20 | 16.45 | 16.09 | -0.28 | -1.71% | 15.95 | 16.45 | 6635 | 1065 | 0.37% |
| 2024-09-19 | 15.87 | 16.37 | 0.66 | 4.20% | 15.82 | 16.59 | 10402 | 1695 | 0.59% |
| 2024-09-18 | 15.60 | 15.71 | 0.01 | 0.06% | 15.33 | 16.00 | 4182 | 651 | 0.24% |
| 2024-09-13 | 15.87 | 15.70 | -0.27 | -1.69% | 15.67 | 16.12 | 5194 | 821 | 0.29% |
| 2024-09-12 | 16.23 | 15.97 | -0.27 | -1.66% | 15.95 | 16.39 | 5583 | 905 | 0.32% |
| 2024-09-11 | 16.15 | 16.24 | 0.15 | 0.93% | 15.95 | 16.30 | 5423 | 877 | 0.31% |
| 2024-09-10 | 16.04 | 16.09 | 0.07 | 0.44% | 15.71 | 16.16 | 6015 | 959 | 0.34% |
| 2024-09-09 | 16.50 | 16.02 | -0.23 | -1.42% | 15.89 | 16.50 | 5230 | 838 | 0.30% |
| 2024-09-06 | 16.50 | 16.25 | -0.38 | -2.29% | 16.20 | 16.64 | 5684 | 931 | 0.32% |
| 2024-09-05 | 16.70 | 16.63 | 0.24 | 1.46% | 16.42 | 16.75 | 4893 | 813 | 0.28% |
| 2024-09-04 | 16.64 | 16.39 | -0.29 | -1.74% | 16.36 | 16.80 | 7566 | 1250 | 0.43% |
| 2024-09-03 | 16.33 | 16.68 | 0.37 | 2.27% | 16.15 | 16.90 | 11054 | 1843 | 0.62% |
| 2024-09-02 | 16.81 | 16.31 | -0.56 | -3.32% | 16.28 | 16.81 | 10055 | 1653 | 0.57% |
| 2024-08-30 | 17.30 | 16.87 | 0.29 | 1.75% | 16.25 | 17.46 | 12758 | 2150 | 0.72% |
| 2024-08-29 | 16.18 | 16.58 | 0.28 | 1.72% | 16.09 | 16.66 | 6038 | 988 | 0.34% |
| 2024-08-28 | 16.42 | 16.30 | 0.10 | 0.62% | 16.00 | 16.53 | 4773 | 777 | 0.27% |
| 2024-08-27 | 16.43 | 16.20 | -0.39 | -2.35% | 16.10 | 16.60 | 6067 | 988 | 0.34% |
| 2024-08-26 | 16.46 | 16.59 | 0.11 | 0.67% | 16.30 | 16.86 | 6297 | 1047 | 0.36% |
| 2024-08-23 | 16.48 | 16.48 | -0.05 | -0.30% | 16.39 | 16.81 | 4769 | 789 | 0.27% |
| 2024-08-22 | 16.54 | 16.53 | -0.07 | -0.42% | 16.47 | 16.89 | 7072 | 1179 | 0.40% |
| 2024-08-21 | 16.65 | 16.60 | 0.01 | 0.06% | 16.49 | 16.73 | 6805 | 1128 | 0.38% |
| 2024-08-20 | 17.23 | 16.59 | -0.67 | -3.88% | 16.46 | 17.28 | 13081 | 2196 | 0.74% |
| 2024-08-19 | 17.30 | 17.26 | -0.04 | -0.23% | 17.17 | 17.45 | 5995 | 1039 | 0.34% |
| 2024-08-16 | 17.67 | 17.30 | -0.37 | -2.09% | 17.26 | 17.73 | 5879 | 1024 | 0.33% |
| 2024-08-15 | 17.41 | 17.67 | 0.20 | 1.14% | 17.29 | 17.69 | 7056 | 1238 | 0.40% |
| 2024-08-14 | 17.52 | 17.47 | -0.04 | -0.23% | 17.20 | 17.65 | 7675 | 1338 | 0.43% |
| 2024-08-13 | 17.47 | 17.51 | 0.04 | 0.23% | 17.21 | 17.68 | 10346 | 1807 | 0.58% |