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 | 19.48 | 19.24 | -0.21 | -1.08% | 19.16 | 19.55 | 26958 | 5199 | 0.74% |
| 2024-11-20 | 19.36 | 19.45 | 0.01 | 0.05% | 19.17 | 19.49 | 31441 | 6079 | 0.86% |
| 2024-11-19 | 19.06 | 19.44 | 0.39 | 2.05% | 18.96 | 19.47 | 34617 | 6679 | 0.95% |
| 2024-11-18 | 19.06 | 19.05 | 0.00 | 0.00% | 18.95 | 19.55 | 44029 | 8466 | 1.20% |
| 2024-11-15 | 19.23 | 19.05 | -0.19 | -0.99% | 19.02 | 19.43 | 31202 | 6005 | 0.85% |
| 2024-11-14 | 20.06 | 19.24 | -0.82 | -4.09% | 19.11 | 20.13 | 48615 | 9503 | 1.33% |
| 2024-11-13 | 19.99 | 20.06 | 0.04 | 0.20% | 19.77 | 20.25 | 38175 | 7637 | 1.04% |
| 2024-11-12 | 20.15 | 20.02 | -0.13 | -0.65% | 19.90 | 20.98 | 61930 | 12705 | 1.69% |
| 2024-11-11 | 19.65 | 20.15 | 0.39 | 1.97% | 19.63 | 20.26 | 59496 | 11886 | 1.63% |
| 2024-11-08 | 20.02 | 19.76 | -0.18 | -0.90% | 19.68 | 20.25 | 59414 | 11814 | 1.63% |
| 2024-11-07 | 19.50 | 19.94 | 0.28 | 1.42% | 19.45 | 20.07 | 49704 | 9842 | 1.36% |
| 2024-11-06 | 19.26 | 19.66 | 0.41 | 2.13% | 19.10 | 19.91 | 83341 | 16283 | 2.28% |
| 2024-11-05 | 18.89 | 19.25 | 0.38 | 2.01% | 18.75 | 19.31 | 55594 | 10613 | 1.52% |
| 2024-11-04 | 18.77 | 18.87 | 0.08 | 0.43% | 18.71 | 18.97 | 43122 | 8109 | 1.18% |
| 2024-11-01 | 19.00 | 18.79 | -0.16 | -0.84% | 18.69 | 19.17 | 56159 | 10629 | 1.54% |
| 2024-10-31 | 18.90 | 18.95 | 0.01 | 0.05% | 18.71 | 19.05 | 40533 | 7659 | 1.11% |
| 2024-10-30 | 19.31 | 18.94 | -0.56 | -2.87% | 18.70 | 19.52 | 65490 | 12454 | 1.79% |
| 2024-10-29 | 20.05 | 19.50 | -0.50 | -2.50% | 19.37 | 20.09 | 55258 | 10834 | 1.51% |
| 2024-10-28 | 19.65 | 20.00 | 0.51 | 2.62% | 19.55 | 20.01 | 59536 | 11805 | 1.63% |
| 2024-10-25 | 19.27 | 19.49 | 0.30 | 1.56% | 19.11 | 19.60 | 29821 | 5782 | 0.82% |
| 2024-10-24 | 19.34 | 19.19 | -0.16 | -0.83% | 19.05 | 19.34 | 22856 | 4379 | 0.63% |
| 2024-10-23 | 19.20 | 19.35 | 0.02 | 0.10% | 19.17 | 19.55 | 28846 | 5579 | 0.79% |
| 2024-10-22 | 19.20 | 19.33 | 0.13 | 0.68% | 19.01 | 19.34 | 29978 | 5757 | 0.82% |
| 2024-10-21 | 19.73 | 19.20 | -0.20 | -1.03% | 19.05 | 19.73 | 46968 | 9055 | 1.28% |
| 2024-10-18 | 18.88 | 19.40 | 0.41 | 2.16% | 18.85 | 19.79 | 44196 | 8516 | 1.21% |
| 2024-10-17 | 19.35 | 18.99 | -0.13 | -0.68% | 18.92 | 19.52 | 35788 | 6876 | 0.98% |
| 2024-10-16 | 19.14 | 19.12 | -0.08 | -0.42% | 18.58 | 19.35 | 52097 | 9906 | 1.42% |
| 2024-10-15 | 19.64 | 19.20 | -0.75 | -3.76% | 19.19 | 19.95 | 41179 | 8036 | 1.13% |
| 2024-10-14 | 19.44 | 19.95 | 0.87 | 4.56% | 19.02 | 20.06 | 64606 | 12679 | 1.77% |
| 2024-10-11 | 19.70 | 19.08 | -0.46 | -2.35% | 18.82 | 19.75 | 42412 | 8127 | 1.16% |
| 2024-10-10 | 19.77 | 19.54 | 0.36 | 1.88% | 19.10 | 20.15 | 53148 | 10449 | 1.45% |
| 2024-10-09 | 21.23 | 19.18 | -2.05 | -9.66% | 19.15 | 21.23 | 83254 | 16648 | 2.28% |
| 2024-10-08 | 22.02 | 21.23 | 1.21 | 6.04% | 20.88 | 22.02 | 116466 | 24911 | 3.19% |
| 2024-09-30 | 19.51 | 20.02 | 1.55 | 8.39% | 18.50 | 20.16 | 82981 | 16291 | 2.27% |
| 2024-09-27 | 18.03 | 18.47 | 0.85 | 4.82% | 17.65 | 18.53 | 32741 | 5938 | 0.90% |
| 2024-09-26 | 16.80 | 17.62 | 0.85 | 5.07% | 16.65 | 17.63 | 40203 | 6925 | 1.10% |
| 2024-09-25 | 16.97 | 16.77 | -0.02 | -0.12% | 16.73 | 17.25 | 37678 | 6410 | 1.03% |
| 2024-09-24 | 15.91 | 16.79 | 0.87 | 5.46% | 15.91 | 16.79 | 38991 | 6414 | 1.07% |
| 2024-09-23 | 15.70 | 15.92 | 0.13 | 0.82% | 15.63 | 16.00 | 13954 | 2216 | 0.38% |
| 2024-09-20 | 15.90 | 15.79 | -0.09 | -0.57% | 15.62 | 16.00 | 14121 | 2223 | 0.39% |
| 2024-09-19 | 15.84 | 15.88 | 0.29 | 1.86% | 15.51 | 16.13 | 16752 | 2657 | 0.46% |
| 2024-09-18 | 15.71 | 15.59 | -0.08 | -0.51% | 15.30 | 15.71 | 19132 | 2960 | 0.52% |
| 2024-09-13 | 15.90 | 15.67 | -0.19 | -1.20% | 15.65 | 15.99 | 14319 | 2258 | 0.39% |
| 2024-09-12 | 16.19 | 15.86 | -0.30 | -1.86% | 15.85 | 16.38 | 17826 | 2859 | 0.49% |
| 2024-09-11 | 16.18 | 16.16 | -0.02 | -0.12% | 16.07 | 16.28 | 14375 | 2325 | 0.39% |
| 2024-09-10 | 16.28 | 16.18 | -0.23 | -1.40% | 16.02 | 16.39 | 23544 | 3812 | 0.64% |
| 2024-09-09 | 16.04 | 16.41 | 0.09 | 0.55% | 16.04 | 16.44 | 25739 | 4188 | 0.70% |
| 2024-09-06 | 16.44 | 16.32 | -0.12 | -0.73% | 16.27 | 16.54 | 21107 | 3455 | 0.58% |
| 2024-09-05 | 16.15 | 16.44 | 0.22 | 1.36% | 16.15 | 16.50 | 28717 | 4703 | 0.79% |
| 2024-09-04 | 16.20 | 16.22 | -0.07 | -0.43% | 16.07 | 16.39 | 21758 | 3528 | 0.60% |
| 2024-09-03 | 16.10 | 16.29 | 0.06 | 0.37% | 16.10 | 16.39 | 28590 | 4650 | 0.78% |
| 2024-09-02 | 16.16 | 16.23 | -0.06 | -0.37% | 16.05 | 16.39 | 40623 | 6602 | 1.11% |
| 2024-08-30 | 16.18 | 16.29 | 0.04 | 0.25% | 15.83 | 16.48 | 39234 | 6377 | 1.07% |
| 2024-08-29 | 15.76 | 16.25 | 0.41 | 2.59% | 15.70 | 16.30 | 28389 | 4568 | 0.78% |
| 2024-08-28 | 15.76 | 15.84 | -0.06 | -0.38% | 15.76 | 16.05 | 13910 | 2211 | 0.38% |
| 2024-08-27 | 16.26 | 15.90 | -0.20 | -1.24% | 15.82 | 16.26 | 20628 | 3291 | 0.56% |
| 2024-08-26 | 16.10 | 16.10 | 0.10 | 0.63% | 15.97 | 16.20 | 19070 | 3066 | 0.52% |
| 2024-08-23 | 15.89 | 16.00 | -0.03 | -0.19% | 15.89 | 16.18 | 25468 | 4072 | 0.70% |
| 2024-08-22 | 16.40 | 16.03 | -0.27 | -1.66% | 15.95 | 16.40 | 22441 | 3620 | 0.61% |
| 2024-08-21 | 16.40 | 16.30 | -0.13 | -0.79% | 16.25 | 16.49 | 23732 | 3876 | 0.65% |
| 2024-08-20 | 16.68 | 16.43 | -0.17 | -1.02% | 16.36 | 16.75 | 22425 | 3701 | 0.61% |
| 2024-08-19 | 16.53 | 16.60 | 0.10 | 0.61% | 16.52 | 16.79 | 30442 | 5075 | 0.83% |
| 2024-08-16 | 16.67 | 16.50 | -0.20 | -1.20% | 16.45 | 16.80 | 28483 | 4710 | 0.78% |
| 2024-08-15 | 16.91 | 16.70 | -0.22 | -1.30% | 16.54 | 16.98 | 39017 | 6532 | 1.07% |
| 2024-08-14 | 17.50 | 16.92 | -0.60 | -3.42% | 16.89 | 17.56 | 37653 | 6437 | 1.03% |
| 2024-08-13 | 17.28 | 17.52 | 0.26 | 1.51% | 17.18 | 17.56 | 32645 | 5684 | 0.89% |