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 | 19.74 | 19.51 | -0.22 | -1.12% | 19.33 | 19.86 | 39915 | 7771 | 0.70% |
| 2024-11-20 | 19.83 | 19.73 | -0.10 | -0.50% | 19.46 | 19.83 | 64309 | 12619 | 1.12% |
| 2024-11-19 | 19.03 | 19.83 | 0.86 | 4.53% | 19.03 | 20.23 | 88535 | 17409 | 1.55% |
| 2024-11-18 | 19.15 | 18.97 | -0.15 | -0.78% | 18.88 | 19.39 | 39361 | 7512 | 0.69% |
| 2024-11-15 | 19.32 | 19.12 | -0.32 | -1.65% | 19.12 | 19.60 | 49131 | 9511 | 0.86% |
| 2024-11-14 | 20.00 | 19.44 | -0.51 | -2.56% | 19.35 | 20.50 | 71457 | 14197 | 1.25% |
| 2024-11-13 | 19.51 | 19.95 | 0.27 | 1.37% | 19.43 | 20.25 | 71548 | 14252 | 1.25% |
| 2024-11-12 | 19.22 | 19.68 | 0.42 | 2.18% | 19.22 | 20.20 | 107634 | 21337 | 1.88% |
| 2024-11-11 | 18.89 | 19.26 | 0.37 | 1.96% | 18.72 | 19.33 | 66740 | 12730 | 1.17% |
| 2024-11-08 | 19.20 | 18.89 | -0.15 | -0.79% | 18.76 | 19.37 | 61600 | 11715 | 1.08% |
| 2024-11-07 | 18.51 | 19.04 | 0.38 | 2.04% | 18.49 | 19.05 | 64640 | 12200 | 1.13% |
| 2024-11-06 | 18.99 | 18.66 | -0.16 | -0.85% | 18.48 | 19.05 | 63955 | 11953 | 1.12% |
| 2024-11-05 | 18.37 | 18.82 | 0.45 | 2.45% | 18.20 | 18.86 | 55630 | 10349 | 0.97% |
| 2024-11-04 | 17.92 | 18.37 | 0.44 | 2.45% | 17.83 | 18.46 | 41427 | 7577 | 0.72% |
| 2024-11-01 | 17.95 | 17.93 | -0.07 | -0.39% | 17.81 | 18.29 | 64292 | 11577 | 1.12% |
| 2024-10-31 | 18.25 | 18.00 | -0.28 | -1.53% | 17.70 | 18.34 | 60698 | 10890 | 1.06% |
| 2024-10-30 | 18.47 | 18.28 | -0.18 | -0.98% | 18.22 | 18.76 | 65900 | 12154 | 1.15% |
| 2024-10-29 | 18.70 | 18.46 | -0.29 | -1.55% | 18.24 | 19.26 | 126455 | 23638 | 2.21% |
| 2024-10-28 | 18.91 | 18.75 | -0.10 | -0.53% | 18.32 | 18.95 | 56677 | 10560 | 0.99% |
| 2024-10-25 | 18.81 | 18.85 | 0.05 | 0.27% | 18.69 | 19.25 | 63486 | 11999 | 1.11% |
| 2024-10-24 | 19.35 | 18.80 | -0.45 | -2.34% | 18.70 | 19.35 | 37344 | 7068 | 0.65% |
| 2024-10-23 | 19.09 | 19.25 | -0.03 | -0.16% | 19.09 | 19.50 | 47278 | 9121 | 0.83% |
| 2024-10-22 | 19.11 | 19.28 | 0.16 | 0.84% | 18.79 | 19.33 | 49767 | 9529 | 0.87% |
| 2024-10-21 | 19.00 | 19.12 | 0.23 | 1.22% | 18.83 | 19.44 | 63305 | 12136 | 1.11% |
| 2024-10-18 | 18.18 | 18.89 | 0.66 | 3.62% | 18.10 | 19.28 | 102982 | 19232 | 1.80% |
| 2024-10-17 | 18.52 | 18.23 | -0.28 | -1.51% | 18.16 | 18.68 | 41356 | 7606 | 0.72% |
| 2024-10-16 | 18.36 | 18.51 | -0.06 | -0.32% | 18.26 | 18.95 | 46757 | 8679 | 0.82% |
| 2024-10-15 | 19.00 | 18.57 | -0.42 | -2.21% | 18.57 | 19.23 | 56754 | 10698 | 0.99% |
| 2024-10-14 | 19.23 | 18.99 | 0.33 | 1.77% | 18.52 | 19.38 | 79726 | 15131 | 1.39% |
| 2024-10-11 | 19.63 | 18.66 | -0.93 | -4.75% | 18.44 | 19.74 | 75763 | 14362 | 1.32% |
| 2024-10-10 | 19.62 | 19.59 | -0.01 | -0.05% | 19.33 | 20.54 | 91235 | 18125 | 1.59% |
| 2024-10-09 | 21.29 | 19.60 | -1.90 | -8.84% | 19.41 | 21.29 | 123949 | 24874 | 2.17% |
| 2024-10-08 | 22.97 | 21.50 | 0.62 | 2.97% | 19.80 | 22.97 | 176755 | 37682 | 3.09% |
| 2024-09-30 | 19.99 | 20.88 | 1.90 | 10.01% | 19.74 | 20.88 | 103536 | 21183 | 1.81% |
| 2024-09-27 | 18.32 | 18.98 | 0.89 | 4.92% | 18.32 | 19.06 | 34894 | 6531 | 0.61% |
| 2024-09-26 | 17.20 | 18.09 | 0.94 | 5.48% | 17.03 | 18.09 | 52679 | 9296 | 0.92% |
| 2024-09-25 | 17.40 | 17.15 | 0.13 | 0.76% | 17.00 | 17.61 | 52813 | 9111 | 0.92% |
| 2024-09-24 | 16.29 | 17.02 | 0.99 | 6.18% | 16.10 | 17.02 | 56144 | 9303 | 0.98% |
| 2024-09-23 | 15.85 | 16.03 | 0.15 | 0.94% | 15.79 | 16.36 | 30365 | 4882 | 0.53% |
| 2024-09-20 | 16.13 | 15.88 | -0.18 | -1.12% | 15.55 | 16.13 | 53469 | 8414 | 0.93% |
| 2024-09-19 | 16.15 | 16.06 | 0.03 | 0.19% | 15.97 | 16.62 | 49559 | 8022 | 0.87% |
| 2024-09-18 | 16.18 | 16.03 | -0.15 | -0.93% | 15.70 | 16.22 | 21921 | 3489 | 0.38% |
| 2024-09-13 | 16.77 | 16.18 | -0.58 | -3.46% | 16.14 | 16.82 | 28088 | 4589 | 0.49% |
| 2024-09-12 | 17.05 | 16.76 | -0.26 | -1.53% | 16.75 | 17.25 | 26332 | 4453 | 0.46% |
| 2024-09-11 | 16.86 | 17.02 | 0.11 | 0.65% | 16.74 | 17.14 | 22120 | 3754 | 0.39% |
| 2024-09-10 | 16.75 | 16.91 | 0.16 | 0.96% | 16.52 | 17.10 | 23735 | 3979 | 0.41% |
| 2024-09-09 | 16.85 | 16.75 | -0.23 | -1.35% | 16.62 | 17.07 | 21783 | 3645 | 0.38% |
| 2024-09-06 | 17.28 | 16.98 | -0.24 | -1.39% | 16.85 | 17.36 | 16702 | 2841 | 0.29% |
| 2024-09-05 | 17.24 | 17.22 | 0.02 | 0.12% | 17.11 | 17.42 | 12079 | 2082 | 0.21% |
| 2024-09-04 | 17.16 | 17.20 | 0.00 | 0.00% | 16.94 | 17.56 | 21536 | 3715 | 0.38% |
| 2024-09-03 | 17.19 | 17.20 | 0.01 | 0.06% | 17.08 | 17.47 | 19238 | 3312 | 0.34% |
| 2024-09-02 | 17.66 | 17.19 | -0.62 | -3.48% | 17.14 | 17.87 | 23627 | 4114 | 0.41% |
| 2024-08-30 | 17.62 | 17.81 | 0.19 | 1.08% | 17.36 | 18.06 | 34150 | 6086 | 0.60% |
| 2024-08-29 | 16.72 | 17.62 | 0.81 | 4.82% | 16.65 | 17.76 | 38193 | 6656 | 0.67% |
| 2024-08-28 | 16.50 | 16.81 | 0.30 | 1.82% | 16.24 | 16.89 | 28749 | 4790 | 0.50% |
| 2024-08-27 | 16.43 | 16.51 | -0.06 | -0.36% | 16.00 | 16.60 | 37136 | 6078 | 0.65% |
| 2024-08-26 | 16.89 | 16.57 | -0.32 | -1.89% | 16.56 | 17.04 | 25678 | 4293 | 0.45% |
| 2024-08-23 | 16.75 | 16.89 | 0.15 | 0.90% | 16.59 | 16.92 | 15709 | 2636 | 0.27% |
| 2024-08-22 | 16.97 | 16.74 | -0.31 | -1.82% | 16.67 | 17.10 | 18079 | 3035 | 0.32% |
| 2024-08-21 | 16.95 | 17.05 | 0.10 | 0.59% | 16.80 | 17.10 | 12982 | 2210 | 0.23% |
| 2024-08-20 | 17.35 | 16.95 | -0.25 | -1.45% | 16.78 | 17.38 | 19709 | 3332 | 0.34% |
| 2024-08-19 | 17.34 | 17.20 | -0.14 | -0.81% | 17.17 | 17.65 | 23337 | 4052 | 0.41% |
| 2024-08-16 | 17.72 | 17.34 | -0.38 | -2.14% | 17.30 | 17.83 | 24705 | 4312 | 0.43% |
| 2024-08-15 | 17.71 | 17.72 | 0.02 | 0.11% | 17.48 | 18.09 | 21620 | 3850 | 0.38% |