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 | 19.12 | 19.19 | 0.02 | 0.10% | 18.90 | 19.28 | 21282 | 4068 | 1.85% |
| 2024-11-20 | 18.74 | 19.17 | 0.43 | 2.29% | 18.69 | 19.22 | 25838 | 4914 | 2.25% |
| 2024-11-19 | 18.44 | 18.74 | 0.42 | 2.29% | 18.29 | 18.74 | 16109 | 2979 | 1.40% |
| 2024-11-18 | 18.67 | 18.32 | -0.28 | -1.51% | 18.22 | 18.79 | 22400 | 4147 | 1.95% |
| 2024-11-15 | 18.86 | 18.60 | -0.33 | -1.74% | 18.53 | 19.15 | 15757 | 2975 | 1.37% |
| 2024-11-14 | 19.49 | 18.93 | -0.55 | -2.82% | 18.91 | 19.56 | 15942 | 3062 | 1.39% |
| 2024-11-13 | 19.43 | 19.48 | -0.01 | -0.05% | 19.07 | 19.68 | 21364 | 4144 | 1.86% |
| 2024-11-12 | 19.61 | 19.49 | -0.06 | -0.31% | 19.35 | 19.98 | 30707 | 6053 | 2.68% |
| 2024-11-11 | 19.11 | 19.55 | 0.31 | 1.61% | 19.09 | 19.55 | 23316 | 4518 | 2.03% |
| 2024-11-08 | 19.43 | 19.24 | -0.07 | -0.36% | 19.06 | 19.54 | 24993 | 4820 | 2.18% |
| 2024-11-07 | 18.89 | 19.31 | 0.34 | 1.79% | 18.80 | 19.35 | 21528 | 4126 | 1.88% |
| 2024-11-06 | 18.85 | 18.97 | 0.08 | 0.42% | 18.73 | 19.12 | 22048 | 4182 | 1.92% |
| 2024-11-05 | 18.57 | 18.89 | 0.42 | 2.27% | 18.44 | 18.91 | 24510 | 4579 | 2.14% |
| 2024-11-04 | 18.19 | 18.47 | 0.32 | 1.76% | 18.11 | 18.53 | 14920 | 2745 | 1.30% |
| 2024-11-01 | 18.53 | 18.15 | -0.43 | -2.31% | 18.15 | 18.66 | 19285 | 3539 | 1.68% |
| 2024-10-31 | 18.36 | 18.58 | 0.19 | 1.03% | 18.27 | 18.63 | 16777 | 3096 | 1.46% |
| 2024-10-30 | 18.55 | 18.39 | -0.29 | -1.55% | 18.14 | 18.74 | 20932 | 3847 | 1.82% |
| 2024-10-29 | 19.33 | 18.68 | -0.67 | -3.46% | 18.59 | 19.34 | 24286 | 4585 | 2.12% |
| 2024-10-28 | 19.00 | 19.35 | 0.37 | 1.95% | 18.85 | 19.35 | 27420 | 5225 | 2.39% |
| 2024-10-25 | 18.79 | 18.98 | 0.17 | 0.90% | 18.67 | 19.11 | 21194 | 4002 | 1.85% |
| 2024-10-24 | 18.49 | 18.81 | 0.32 | 1.73% | 18.48 | 18.84 | 24626 | 4601 | 2.15% |
| 2024-10-23 | 18.55 | 18.49 | -0.06 | -0.32% | 18.35 | 18.69 | 19046 | 3532 | 1.66% |
| 2024-10-22 | 18.10 | 18.55 | 0.52 | 2.88% | 18.02 | 19.02 | 34282 | 6351 | 2.99% |
| 2024-10-21 | 18.15 | 18.03 | -0.15 | -0.83% | 17.97 | 18.28 | 25309 | 4586 | 2.21% |
| 2024-10-18 | 17.76 | 18.18 | 0.35 | 1.96% | 17.75 | 18.35 | 22924 | 4126 | 2.00% |
| 2024-10-17 | 17.95 | 17.83 | -0.07 | -0.39% | 17.80 | 18.09 | 16003 | 2868 | 1.39% |
| 2024-10-16 | 17.70 | 17.90 | 0.03 | 0.17% | 17.70 | 18.02 | 16562 | 2966 | 1.44% |
| 2024-10-15 | 18.18 | 17.87 | -0.35 | -1.92% | 17.85 | 18.28 | 18811 | 3396 | 1.64% |
| 2024-10-14 | 18.28 | 18.22 | 0.10 | 0.55% | 17.87 | 18.39 | 21644 | 3919 | 1.89% |
| 2024-10-11 | 19.13 | 18.12 | -0.96 | -5.03% | 17.98 | 19.21 | 26359 | 4861 | 2.30% |
| 2024-10-10 | 19.14 | 19.08 | -0.06 | -0.31% | 18.81 | 19.59 | 19032 | 3653 | 1.66% |
| 2024-10-09 | 20.88 | 19.14 | -1.83 | -8.73% | 19.13 | 20.88 | 31887 | 6271 | 2.78% |
| 2024-10-08 | 22.48 | 20.97 | 0.53 | 2.59% | 20.33 | 22.48 | 51440 | 10894 | 4.48% |
| 2024-09-30 | 19.34 | 20.44 | 1.84 | 9.89% | 19.06 | 20.46 | 34380 | 6833 | 3.00% |
| 2024-09-27 | 18.25 | 18.60 | 0.86 | 4.85% | 18.04 | 18.60 | 11651 | 2131 | 1.02% |
| 2024-09-26 | 17.21 | 17.74 | 0.59 | 3.44% | 17.00 | 17.74 | 9260 | 1612 | 0.81% |
| 2024-09-25 | 17.26 | 17.15 | 0.15 | 0.88% | 17.06 | 17.60 | 11081 | 1922 | 0.97% |
| 2024-09-24 | 16.43 | 17.00 | 0.57 | 3.47% | 16.43 | 17.00 | 9074 | 1523 | 0.79% |
| 2024-09-23 | 16.59 | 16.43 | -0.04 | -0.24% | 16.37 | 16.59 | 4780 | 788 | 0.42% |
| 2024-09-20 | 16.56 | 16.47 | -0.19 | -1.14% | 16.29 | 16.82 | 5700 | 936 | 0.50% |
| 2024-09-19 | 16.26 | 16.66 | 0.41 | 2.52% | 16.23 | 16.70 | 6832 | 1130 | 0.60% |
| 2024-09-18 | 16.47 | 16.25 | -0.22 | -1.34% | 16.08 | 16.53 | 6994 | 1136 | 0.61% |
| 2024-09-13 | 16.71 | 16.47 | -0.27 | -1.61% | 16.47 | 16.72 | 6492 | 1076 | 0.57% |
| 2024-09-12 | 16.98 | 16.74 | -0.24 | -1.41% | 16.68 | 17.15 | 10293 | 1740 | 0.90% |
| 2024-09-11 | 17.15 | 16.98 | -0.27 | -1.57% | 16.83 | 17.31 | 10373 | 1764 | 0.90% |
| 2024-09-10 | 17.27 | 17.25 | 0.01 | 0.06% | 16.97 | 17.28 | 5463 | 936 | 0.48% |
| 2024-09-09 | 17.16 | 17.24 | 0.01 | 0.06% | 16.96 | 17.35 | 9041 | 1550 | 0.79% |
| 2024-09-06 | 18.00 | 17.23 | -0.77 | -4.28% | 17.17 | 18.09 | 16565 | 2901 | 1.44% |
| 2024-09-05 | 18.15 | 18.00 | 0.05 | 0.28% | 17.78 | 18.15 | 8699 | 1562 | 0.76% |
| 2024-09-04 | 17.77 | 17.95 | -0.17 | -0.94% | 17.77 | 18.18 | 7864 | 1417 | 0.69% |
| 2024-09-03 | 18.26 | 18.12 | -0.12 | -0.66% | 18.06 | 18.53 | 10150 | 1854 | 0.88% |
| 2024-09-02 | 18.28 | 18.24 | -0.20 | -1.08% | 18.21 | 18.54 | 11549 | 2122 | 1.01% |
| 2024-08-30 | 18.36 | 18.44 | -0.21 | -1.13% | 17.93 | 18.72 | 22892 | 4214 | 1.99% |
| 2024-08-29 | 18.33 | 18.65 | 0.28 | 1.52% | 18.16 | 18.86 | 14621 | 2712 | 1.27% |
| 2024-08-28 | 18.04 | 18.37 | 0.12 | 0.66% | 17.63 | 18.57 | 16300 | 2972 | 1.42% |
| 2024-08-27 | 18.24 | 18.25 | -0.07 | -0.38% | 18.03 | 19.59 | 31320 | 5831 | 2.73% |
| 2024-08-26 | 18.09 | 18.32 | -0.72 | -3.78% | 17.23 | 18.58 | 29995 | 5467 | 2.61% |
| 2024-08-23 | 20.67 | 19.04 | -1.93 | -9.20% | 18.87 | 20.68 | 65067 | 12686 | 5.67% |
| 2024-08-22 | 21.18 | 20.97 | -0.21 | -0.99% | 20.93 | 22.65 | 79706 | 17433 | 6.95% |
| 2024-08-21 | 19.27 | 21.18 | 1.93 | 10.03% | 19.02 | 21.18 | 38686 | 7977 | 3.37% |
| 2024-08-20 | 19.45 | 19.25 | -0.26 | -1.33% | 19.01 | 19.48 | 6610 | 1267 | 0.58% |
| 2024-08-19 | 19.45 | 19.51 | 0.08 | 0.41% | 19.24 | 19.59 | 8473 | 1645 | 0.74% |
| 2024-08-16 | 19.56 | 19.43 | -0.17 | -0.87% | 19.36 | 19.78 | 8544 | 1667 | 0.74% |
| 2024-08-15 | 19.76 | 19.60 | -0.16 | -0.81% | 19.48 | 20.02 | 7494 | 1478 | 0.65% |
| 2024-08-14 | 20.11 | 19.76 | -0.42 | -2.08% | 19.70 | 20.13 | 6419 | 1276 | 0.56% |