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 | 19.59 | 19.57 | -0.08 | -0.41% | 19.38 | 19.81 | 7770 | 1520 | 0.48% |
| 2024-11-20 | 19.39 | 19.65 | 0.24 | 1.24% | 19.30 | 19.75 | 8972 | 1751 | 0.55% |
| 2024-11-19 | 18.87 | 19.41 | 0.54 | 2.86% | 18.76 | 19.44 | 9193 | 1758 | 0.57% |
| 2024-11-18 | 19.10 | 18.87 | -0.27 | -1.41% | 18.80 | 19.85 | 15671 | 3035 | 0.96% |
| 2024-11-15 | 19.18 | 19.14 | -0.03 | -0.16% | 19.00 | 19.88 | 15527 | 3038 | 0.96% |
| 2024-11-14 | 19.83 | 19.17 | -0.66 | -3.33% | 19.17 | 19.88 | 9311 | 1813 | 0.57% |
| 2024-11-13 | 19.74 | 19.83 | -0.10 | -0.50% | 19.47 | 19.97 | 8211 | 1615 | 0.51% |
| 2024-11-12 | 19.69 | 19.93 | 0.13 | 0.66% | 19.68 | 20.48 | 20772 | 4159 | 1.28% |
| 2024-11-11 | 19.77 | 19.80 | 0.14 | 0.71% | 19.61 | 20.06 | 12987 | 2572 | 0.80% |
| 2024-11-08 | 19.65 | 19.66 | -0.02 | -0.10% | 19.43 | 20.29 | 15559 | 3069 | 0.96% |
| 2024-11-07 | 18.87 | 19.68 | 0.78 | 4.13% | 18.79 | 20.37 | 22379 | 4406 | 1.38% |
| 2024-11-06 | 19.00 | 18.90 | -0.27 | -1.41% | 18.85 | 19.23 | 14493 | 2748 | 0.89% |
| 2024-11-05 | 18.97 | 19.17 | 0.01 | 0.05% | 18.76 | 19.18 | 20323 | 3852 | 1.25% |
| 2024-11-04 | 18.02 | 19.16 | 1.14 | 6.33% | 17.90 | 19.16 | 30239 | 5684 | 1.86% |
| 2024-11-01 | 18.26 | 18.02 | -0.28 | -1.53% | 17.92 | 18.62 | 17496 | 3187 | 1.08% |
| 2024-10-31 | 17.82 | 18.30 | 0.62 | 3.51% | 17.58 | 18.64 | 15002 | 2734 | 0.92% |
| 2024-10-30 | 17.85 | 17.68 | -0.22 | -1.23% | 17.55 | 18.20 | 12180 | 2169 | 0.75% |
| 2024-10-29 | 18.09 | 17.90 | -0.17 | -0.94% | 17.85 | 18.25 | 12310 | 2218 | 0.76% |
| 2024-10-28 | 18.20 | 18.07 | -0.29 | -1.58% | 17.78 | 18.29 | 14625 | 2628 | 0.90% |
| 2024-10-25 | 18.22 | 18.36 | 0.18 | 0.99% | 18.22 | 18.52 | 7638 | 1403 | 0.47% |
| 2024-10-24 | 18.28 | 18.18 | -0.06 | -0.33% | 18.00 | 18.45 | 7242 | 1317 | 0.45% |
| 2024-10-23 | 18.12 | 18.24 | 0.02 | 0.11% | 18.10 | 18.56 | 8216 | 1505 | 0.51% |
| 2024-10-22 | 18.07 | 18.22 | 0.15 | 0.83% | 17.88 | 18.31 | 8455 | 1537 | 0.52% |
| 2024-10-21 | 17.96 | 18.07 | 0.11 | 0.61% | 17.81 | 18.16 | 12329 | 2218 | 0.76% |
| 2024-10-18 | 17.79 | 17.96 | 0.26 | 1.47% | 17.50 | 18.18 | 12928 | 2311 | 0.80% |
| 2024-10-17 | 18.45 | 17.70 | -0.58 | -3.17% | 17.66 | 18.45 | 15366 | 2774 | 0.95% |
| 2024-10-16 | 17.90 | 18.28 | 0.21 | 1.16% | 17.76 | 18.80 | 18349 | 3338 | 1.13% |
| 2024-10-15 | 18.12 | 18.07 | -0.23 | -1.26% | 17.87 | 18.45 | 12454 | 2257 | 0.77% |
| 2024-10-14 | 17.99 | 18.30 | 0.30 | 1.67% | 17.64 | 18.33 | 11876 | 2140 | 0.73% |
| 2024-10-11 | 18.49 | 18.00 | -0.60 | -3.23% | 17.70 | 18.69 | 12250 | 2223 | 0.75% |
| 2024-10-10 | 18.38 | 18.60 | 0.17 | 0.92% | 18.19 | 18.91 | 13896 | 2585 | 0.86% |
| 2024-10-09 | 19.30 | 18.43 | -1.54 | -7.71% | 18.30 | 19.47 | 19294 | 3655 | 1.19% |
| 2024-10-08 | 20.81 | 19.97 | 1.05 | 5.55% | 19.02 | 20.81 | 29592 | 5923 | 1.82% |
| 2024-09-30 | 17.87 | 18.92 | 1.44 | 8.24% | 17.66 | 19.16 | 24467 | 4499 | 1.51% |
| 2024-09-27 | 16.99 | 17.48 | 0.66 | 3.92% | 16.93 | 17.59 | 7671 | 1327 | 0.47% |
| 2024-09-26 | 16.15 | 16.82 | 0.67 | 4.15% | 16.06 | 16.88 | 11410 | 1883 | 0.70% |
| 2024-09-25 | 16.16 | 16.15 | 0.08 | 0.50% | 16.13 | 16.53 | 9330 | 1524 | 0.57% |
| 2024-09-24 | 15.45 | 16.07 | 0.66 | 4.28% | 15.44 | 16.07 | 6230 | 986 | 0.38% |
| 2024-09-23 | 15.48 | 15.41 | 0.09 | 0.59% | 15.12 | 15.48 | 3344 | 513 | 0.21% |
| 2024-09-20 | 15.44 | 15.32 | -0.12 | -0.78% | 15.20 | 15.44 | 3177 | 485 | 0.20% |
| 2024-09-19 | 15.02 | 15.44 | 0.32 | 2.12% | 15.00 | 15.55 | 5601 | 856 | 0.34% |
| 2024-09-18 | 15.28 | 15.12 | -0.16 | -1.05% | 14.82 | 15.28 | 5103 | 766 | 0.31% |
| 2024-09-13 | 15.44 | 15.28 | -0.15 | -0.97% | 15.20 | 15.52 | 4105 | 629 | 0.25% |
| 2024-09-12 | 15.76 | 15.43 | -0.23 | -1.47% | 15.40 | 15.76 | 3682 | 573 | 0.23% |
| 2024-09-11 | 15.60 | 15.66 | -0.01 | -0.06% | 15.54 | 15.86 | 3998 | 626 | 0.25% |
| 2024-09-10 | 15.64 | 15.67 | 0.22 | 1.42% | 15.31 | 15.67 | 3971 | 615 | 0.24% |
| 2024-09-09 | 15.49 | 15.45 | -0.04 | -0.26% | 15.31 | 15.66 | 5197 | 804 | 0.32% |
| 2024-09-06 | 15.69 | 15.49 | -0.21 | -1.34% | 15.40 | 15.85 | 5026 | 782 | 0.31% |
| 2024-09-05 | 15.85 | 15.70 | -0.11 | -0.70% | 15.61 | 15.87 | 4085 | 641 | 0.25% |
| 2024-09-04 | 15.93 | 15.81 | -0.19 | -1.19% | 15.70 | 15.96 | 7063 | 1116 | 0.43% |
| 2024-09-03 | 15.50 | 16.00 | 0.34 | 2.17% | 15.50 | 16.07 | 8343 | 1325 | 0.51% |
| 2024-09-02 | 15.52 | 15.66 | -0.07 | -0.45% | 15.52 | 15.94 | 6864 | 1084 | 0.42% |
| 2024-08-30 | 15.52 | 15.73 | 0.21 | 1.35% | 15.42 | 15.94 | 10061 | 1577 | 0.62% |
| 2024-08-29 | 15.07 | 15.52 | 0.44 | 2.92% | 14.96 | 15.56 | 9420 | 1446 | 0.58% |
| 2024-08-28 | 14.82 | 15.08 | 0.28 | 1.89% | 14.79 | 15.35 | 10424 | 1583 | 0.64% |
| 2024-08-27 | 14.72 | 14.80 | 0.07 | 0.48% | 14.49 | 14.83 | 4341 | 636 | 0.27% |
| 2024-08-26 | 14.27 | 14.73 | 0.48 | 3.37% | 14.27 | 14.75 | 5080 | 741 | 0.31% |
| 2024-08-23 | 14.67 | 14.25 | -0.38 | -2.60% | 14.19 | 14.67 | 6856 | 981 | 0.42% |
| 2024-08-22 | 14.85 | 14.63 | -0.24 | -1.61% | 14.60 | 14.94 | 3453 | 510 | 0.21% |
| 2024-08-21 | 14.66 | 14.87 | 0.14 | 0.95% | 14.61 | 14.94 | 3742 | 553 | 0.23% |
| 2024-08-20 | 14.99 | 14.73 | -0.21 | -1.41% | 14.67 | 15.01 | 4460 | 658 | 0.27% |
| 2024-08-19 | 15.08 | 14.94 | -0.12 | -0.80% | 14.91 | 15.17 | 4781 | 718 | 0.29% |
| 2024-08-16 | 15.23 | 15.06 | -0.17 | -1.12% | 15.03 | 15.25 | 3859 | 582 | 0.24% |
| 2024-08-15 | 15.25 | 15.23 | -0.02 | -0.13% | 15.14 | 15.43 | 5008 | 763 | 0.31% |
| 2024-08-14 | 15.50 | 15.25 | -0.10 | -0.65% | 15.23 | 15.50 | 3397 | 520 | 0.21% |
| 2024-08-13 | 15.31 | 15.35 | 0.04 | 0.26% | 15.13 | 15.42 | 3466 | 528 | 0.21% |