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 | 19.25 | 19.05 | -0.14 | -0.73% | 18.82 | 19.26 | 49848 | 9495 | 1.03% |
| 2024-11-20 | 19.15 | 19.19 | -0.02 | -0.10% | 18.97 | 19.39 | 52344 | 10028 | 1.09% |
| 2024-11-19 | 18.60 | 19.21 | 0.78 | 4.23% | 18.42 | 19.24 | 59578 | 11189 | 1.24% |
| 2024-11-18 | 18.85 | 18.43 | -0.38 | -2.02% | 18.37 | 19.07 | 56111 | 10448 | 1.16% |
| 2024-11-15 | 19.41 | 18.81 | -0.82 | -4.18% | 18.81 | 19.73 | 74102 | 14267 | 1.54% |
| 2024-11-14 | 20.57 | 19.63 | -0.85 | -4.15% | 19.60 | 20.57 | 67215 | 13457 | 1.39% |
| 2024-11-13 | 20.17 | 20.48 | 0.09 | 0.44% | 20.17 | 20.69 | 67582 | 13794 | 1.40% |
| 2024-11-12 | 20.76 | 20.39 | -0.38 | -1.83% | 20.23 | 21.09 | 116310 | 24054 | 2.41% |
| 2024-11-11 | 19.87 | 20.77 | 1.08 | 5.49% | 19.87 | 20.86 | 130474 | 26748 | 2.71% |
| 2024-11-08 | 19.95 | 19.69 | 0.13 | 0.66% | 19.62 | 20.13 | 99584 | 19768 | 2.07% |
| 2024-11-07 | 19.03 | 19.56 | 0.46 | 2.41% | 18.95 | 19.58 | 68313 | 13189 | 1.42% |
| 2024-11-06 | 19.23 | 19.10 | -0.10 | -0.52% | 18.95 | 19.47 | 76537 | 14716 | 1.59% |
| 2024-11-05 | 18.60 | 19.20 | 0.61 | 3.28% | 18.43 | 19.33 | 76417 | 14553 | 1.59% |
| 2024-11-04 | 18.28 | 18.59 | 0.37 | 2.03% | 18.28 | 18.64 | 43936 | 8130 | 0.91% |
| 2024-11-01 | 18.85 | 18.22 | -0.83 | -4.36% | 18.20 | 19.18 | 72071 | 13398 | 1.50% |
| 2024-10-31 | 18.80 | 19.05 | 0.27 | 1.44% | 18.58 | 19.35 | 63364 | 12029 | 1.31% |
| 2024-10-30 | 19.23 | 18.78 | -0.79 | -4.04% | 18.42 | 19.30 | 92752 | 17450 | 1.92% |
| 2024-10-29 | 19.91 | 19.57 | -0.37 | -1.86% | 19.57 | 20.18 | 58245 | 11550 | 1.21% |
| 2024-10-28 | 20.17 | 19.94 | -0.09 | -0.45% | 19.76 | 20.18 | 55955 | 11154 | 1.16% |
| 2024-10-25 | 19.77 | 20.03 | 0.25 | 1.26% | 19.71 | 20.27 | 53618 | 10699 | 1.11% |
| 2024-10-24 | 19.79 | 19.78 | -0.18 | -0.90% | 19.63 | 20.06 | 37151 | 7353 | 0.77% |
| 2024-10-23 | 20.00 | 19.96 | 0.16 | 0.81% | 19.78 | 20.26 | 77689 | 15569 | 1.61% |
| 2024-10-22 | 20.24 | 19.80 | -0.46 | -2.27% | 19.51 | 20.24 | 86146 | 17012 | 1.79% |
| 2024-10-21 | 20.10 | 20.26 | 0.45 | 2.27% | 19.71 | 20.77 | 116949 | 23689 | 2.43% |
| 2024-10-18 | 18.26 | 19.81 | 1.60 | 8.79% | 18.19 | 20.50 | 109542 | 21227 | 2.27% |
| 2024-10-17 | 18.73 | 18.21 | -0.23 | -1.25% | 18.21 | 18.79 | 43127 | 7979 | 0.89% |
| 2024-10-16 | 18.19 | 18.44 | 0.10 | 0.55% | 18.12 | 18.87 | 50474 | 9379 | 1.05% |
| 2024-10-15 | 18.88 | 18.34 | -0.50 | -2.65% | 18.33 | 19.15 | 63150 | 11848 | 1.31% |
| 2024-10-14 | 18.60 | 18.84 | 0.37 | 2.00% | 17.90 | 18.99 | 62576 | 11572 | 1.30% |
| 2024-10-11 | 19.60 | 18.47 | -1.35 | -6.81% | 18.25 | 20.09 | 81749 | 15508 | 1.70% |
| 2024-10-10 | 21.08 | 19.82 | -1.13 | -5.39% | 19.80 | 21.60 | 117282 | 24194 | 2.43% |
| 2024-10-09 | 21.60 | 20.95 | -1.51 | -6.72% | 20.40 | 22.80 | 153421 | 33367 | 3.18% |
| 2024-10-08 | 23.44 | 22.46 | 2.88 | 14.71% | 21.13 | 23.44 | 198774 | 43934 | 4.12% |
| 2024-09-30 | 18.47 | 19.58 | 2.28 | 13.18% | 17.80 | 19.80 | 134839 | 25424 | 2.80% |
| 2024-09-27 | 16.89 | 17.30 | 0.95 | 5.81% | 16.64 | 17.49 | 38218 | 6510 | 0.79% |
| 2024-09-26 | 15.60 | 16.35 | 0.77 | 4.94% | 15.52 | 16.40 | 36587 | 5842 | 0.76% |
| 2024-09-25 | 15.98 | 15.58 | -0.12 | -0.76% | 15.51 | 16.14 | 39424 | 6245 | 0.82% |
| 2024-09-24 | 15.04 | 15.70 | 0.84 | 5.65% | 14.96 | 15.70 | 33422 | 5142 | 0.69% |
| 2024-09-23 | 14.77 | 14.86 | 0.09 | 0.61% | 14.58 | 14.98 | 14216 | 2109 | 0.29% |
| 2024-09-20 | 15.03 | 14.77 | -0.27 | -1.80% | 14.60 | 15.03 | 22856 | 3378 | 0.47% |
| 2024-09-19 | 15.13 | 15.04 | 0.02 | 0.13% | 14.92 | 15.56 | 25921 | 3935 | 0.53% |
| 2024-09-18 | 15.31 | 15.17 | -0.13 | -0.85% | 15.00 | 15.58 | 16845 | 2556 | 0.35% |
| 2024-09-13 | 15.49 | 15.30 | -0.19 | -1.23% | 15.25 | 15.58 | 15357 | 2367 | 0.31% |
| 2024-09-12 | 15.51 | 15.49 | -0.08 | -0.51% | 15.49 | 15.83 | 10151 | 1587 | 0.21% |
| 2024-09-11 | 15.45 | 15.57 | 0.00 | 0.00% | 15.42 | 15.70 | 9170 | 1425 | 0.19% |
| 2024-09-10 | 15.52 | 15.57 | 0.10 | 0.65% | 15.20 | 15.69 | 15534 | 2395 | 0.32% |
| 2024-09-09 | 15.27 | 15.47 | 0.02 | 0.13% | 15.26 | 15.54 | 14848 | 2288 | 0.30% |
| 2024-09-06 | 16.21 | 15.45 | -0.76 | -4.69% | 15.40 | 16.33 | 37677 | 5911 | 0.77% |
| 2024-09-05 | 16.21 | 16.21 | 0.00 | 0.00% | 16.07 | 16.34 | 14282 | 2312 | 0.29% |
| 2024-09-04 | 16.22 | 16.21 | -0.07 | -0.43% | 16.11 | 16.47 | 15602 | 2538 | 0.32% |
| 2024-09-03 | 16.31 | 16.28 | -0.08 | -0.49% | 16.25 | 16.54 | 17543 | 2867 | 0.36% |
| 2024-09-02 | 16.80 | 16.36 | -0.52 | -3.08% | 16.30 | 16.88 | 19223 | 3182 | 0.39% |
| 2024-08-30 | 16.52 | 16.88 | 0.23 | 1.38% | 16.52 | 17.23 | 27876 | 4741 | 0.57% |
| 2024-08-29 | 16.32 | 16.65 | 0.33 | 2.02% | 16.20 | 16.77 | 16519 | 2733 | 0.34% |
| 2024-08-28 | 16.29 | 16.32 | -0.06 | -0.37% | 16.29 | 16.58 | 13782 | 2262 | 0.28% |
| 2024-08-27 | 16.28 | 16.38 | -0.01 | -0.06% | 16.20 | 16.49 | 12940 | 2114 | 0.27% |
| 2024-08-26 | 16.26 | 16.39 | 0.05 | 0.31% | 16.26 | 16.65 | 12068 | 1990 | 0.25% |
| 2024-08-23 | 16.05 | 16.34 | 0.34 | 2.13% | 15.91 | 16.41 | 29586 | 4794 | 0.61% |
| 2024-08-22 | 16.98 | 16.00 | -1.19 | -6.92% | 15.80 | 17.18 | 73839 | 11898 | 1.51% |
| 2024-08-21 | 17.05 | 17.19 | 0.14 | 0.82% | 16.92 | 17.23 | 12870 | 2206 | 0.26% |
| 2024-08-20 | 17.39 | 17.05 | -0.34 | -1.96% | 17.00 | 17.40 | 20479 | 3508 | 0.42% |
| 2024-08-19 | 17.27 | 17.39 | 0.12 | 0.69% | 17.13 | 17.62 | 17078 | 2982 | 0.35% |
| 2024-08-16 | 17.51 | 17.27 | -0.24 | -1.37% | 17.21 | 17.67 | 20756 | 3619 | 0.43% |
| 2024-08-15 | 17.39 | 17.51 | 0.08 | 0.46% | 17.31 | 17.88 | 21185 | 3726 | 0.43% |
| 2024-08-14 | 17.87 | 17.43 | -0.40 | -2.24% | 17.43 | 17.87 | 18195 | 3206 | 0.37% |
| 2024-08-13 | 17.77 | 17.83 | 0.04 | 0.22% | 17.67 | 17.95 | 13149 | 2342 | 0.27% |