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 | 18.35 | 18.22 | -0.13 | -0.71% | 18.13 | 18.35 | 41458 | 7541 | 0.73% |
| 2024-11-20 | 18.23 | 18.35 | 0.06 | 0.33% | 18.05 | 18.41 | 52466 | 9567 | 0.92% |
| 2024-11-19 | 18.05 | 18.29 | 0.27 | 1.50% | 17.88 | 18.29 | 49457 | 8937 | 0.87% |
| 2024-11-18 | 18.38 | 18.02 | -0.26 | -1.42% | 18.00 | 18.38 | 54574 | 9911 | 0.96% |
| 2024-11-15 | 18.55 | 18.28 | -0.28 | -1.51% | 18.27 | 18.71 | 51226 | 9485 | 0.90% |
| 2024-11-14 | 19.10 | 18.56 | -0.54 | -2.83% | 18.52 | 19.20 | 67458 | 12725 | 1.18% |
| 2024-11-13 | 19.13 | 19.10 | -0.09 | -0.47% | 18.89 | 19.35 | 77751 | 14845 | 1.37% |
| 2024-11-12 | 19.15 | 19.19 | 0.04 | 0.21% | 18.97 | 19.67 | 131515 | 25433 | 2.31% |
| 2024-11-11 | 18.58 | 19.15 | 0.58 | 3.12% | 18.58 | 19.22 | 129632 | 24350 | 2.28% |
| 2024-11-08 | 18.90 | 18.57 | 0.31 | 1.70% | 18.37 | 18.98 | 130248 | 24246 | 2.29% |
| 2024-11-07 | 17.81 | 18.26 | 0.30 | 1.67% | 17.74 | 18.29 | 108468 | 19645 | 1.91% |
| 2024-11-06 | 18.32 | 17.96 | -0.35 | -1.91% | 17.78 | 18.36 | 135319 | 24327 | 2.38% |
| 2024-11-05 | 17.73 | 18.31 | 0.56 | 3.15% | 17.45 | 18.33 | 137506 | 24611 | 2.42% |
| 2024-11-04 | 18.30 | 17.75 | -0.46 | -2.53% | 17.62 | 18.30 | 124640 | 22228 | 2.19% |
| 2024-11-01 | 18.01 | 18.21 | 0.09 | 0.50% | 17.96 | 18.54 | 80752 | 14738 | 1.42% |
| 2024-10-31 | 18.17 | 18.12 | -0.14 | -0.77% | 18.00 | 18.25 | 70345 | 12731 | 1.24% |
| 2024-10-30 | 18.92 | 18.26 | -0.58 | -3.08% | 18.06 | 18.92 | 98951 | 18177 | 1.74% |
| 2024-10-29 | 20.02 | 18.84 | -0.89 | -4.51% | 18.80 | 20.18 | 155221 | 29987 | 2.73% |
| 2024-10-28 | 19.93 | 19.73 | -0.10 | -0.50% | 19.45 | 19.98 | 105421 | 20713 | 1.85% |
| 2024-10-25 | 19.35 | 19.83 | 0.50 | 2.59% | 19.25 | 20.04 | 102086 | 20082 | 1.79% |
| 2024-10-24 | 19.56 | 19.33 | -0.23 | -1.18% | 19.22 | 19.56 | 70834 | 13721 | 1.24% |
| 2024-10-23 | 19.89 | 19.56 | -0.27 | -1.36% | 19.45 | 19.89 | 82635 | 16199 | 1.45% |
| 2024-10-22 | 19.68 | 19.83 | 0.14 | 0.71% | 19.38 | 19.93 | 66951 | 13161 | 1.18% |
| 2024-10-21 | 20.26 | 19.69 | -0.28 | -1.40% | 19.54 | 20.26 | 91134 | 18105 | 1.60% |
| 2024-10-18 | 19.36 | 19.97 | 0.46 | 2.36% | 19.26 | 20.46 | 86346 | 17174 | 1.52% |
| 2024-10-17 | 19.89 | 19.51 | -0.38 | -1.91% | 19.51 | 20.10 | 55956 | 11026 | 0.98% |
| 2024-10-16 | 19.59 | 19.89 | 0.06 | 0.30% | 19.50 | 20.24 | 65389 | 13032 | 1.15% |
| 2024-10-15 | 19.50 | 19.83 | -0.02 | -0.10% | 19.15 | 20.38 | 95490 | 18873 | 1.68% |
| 2024-10-14 | 19.62 | 19.85 | 0.06 | 0.30% | 18.50 | 19.85 | 121416 | 23329 | 2.13% |
| 2024-10-11 | 21.28 | 19.79 | -1.26 | -5.99% | 19.24 | 21.28 | 150921 | 30226 | 2.65% |
| 2024-10-10 | 21.86 | 21.05 | -0.63 | -2.91% | 20.72 | 22.20 | 152654 | 32358 | 2.68% |
| 2024-10-09 | 24.75 | 21.68 | -4.14 | -16.03% | 21.37 | 25.32 | 312877 | 71170 | 5.50% |
| 2024-10-08 | 28.00 | 25.82 | 2.02 | 8.49% | 24.28 | 28.27 | 185823 | 48382 | 3.26% |
| 2024-09-30 | 21.91 | 23.80 | 2.50 | 11.74% | 21.22 | 24.34 | 123939 | 28276 | 2.18% |
| 2024-09-27 | 20.48 | 21.30 | 0.81 | 3.95% | 20.28 | 21.65 | 49246 | 10243 | 0.87% |
| 2024-09-26 | 20.40 | 20.49 | 0.00 | 0.00% | 19.00 | 20.49 | 67025 | 13235 | 1.18% |
| 2024-09-25 | 20.71 | 20.49 | -0.10 | -0.49% | 20.30 | 20.98 | 35303 | 7283 | 0.62% |
| 2024-09-24 | 20.85 | 20.59 | 0.14 | 0.68% | 20.08 | 21.15 | 37528 | 7683 | 0.66% |
| 2024-09-23 | 20.81 | 20.45 | -0.05 | -0.24% | 20.12 | 20.86 | 22489 | 4571 | 0.40% |
| 2024-09-20 | 21.06 | 20.50 | -0.56 | -2.66% | 20.33 | 21.09 | 26057 | 5364 | 0.46% |
| 2024-09-19 | 21.62 | 21.06 | -0.16 | -0.75% | 20.82 | 21.80 | 26394 | 5595 | 0.46% |
| 2024-09-18 | 21.21 | 21.22 | -0.05 | -0.24% | 21.04 | 21.40 | 23270 | 4934 | 0.41% |
| 2024-09-13 | 21.60 | 21.27 | -0.13 | -0.61% | 21.02 | 21.60 | 13832 | 2942 | 0.24% |
| 2024-09-12 | 21.91 | 21.40 | -0.05 | -0.23% | 21.29 | 21.91 | 17599 | 3789 | 0.31% |
| 2024-09-11 | 21.20 | 21.45 | 0.25 | 1.18% | 21.10 | 21.70 | 17035 | 3659 | 0.30% |
| 2024-09-10 | 21.00 | 21.20 | 0.16 | 0.76% | 20.88 | 21.36 | 14234 | 3002 | 0.25% |
| 2024-09-09 | 20.81 | 21.04 | 0.15 | 0.72% | 20.71 | 21.41 | 18763 | 3955 | 0.33% |
| 2024-09-06 | 21.46 | 20.89 | -0.48 | -2.25% | 20.83 | 21.66 | 12133 | 2555 | 0.21% |
| 2024-09-05 | 21.17 | 21.37 | 0.16 | 0.75% | 21.06 | 21.53 | 14231 | 3037 | 0.25% |
| 2024-09-04 | 20.30 | 21.21 | 0.67 | 3.26% | 20.30 | 21.66 | 35183 | 7469 | 0.62% |
| 2024-09-03 | 19.93 | 20.54 | 0.43 | 2.14% | 19.93 | 20.74 | 28040 | 5754 | 0.49% |
| 2024-09-02 | 20.39 | 20.11 | -0.25 | -1.23% | 20.01 | 20.64 | 34533 | 7008 | 0.61% |
| 2024-08-30 | 20.39 | 20.36 | 0.81 | 4.14% | 19.60 | 20.80 | 65909 | 13398 | 1.16% |
| 2024-08-29 | 19.09 | 19.55 | 0.39 | 2.04% | 18.97 | 19.73 | 19714 | 3826 | 0.49% |
| 2024-08-28 | 19.13 | 19.16 | -0.14 | -0.73% | 18.70 | 19.38 | 18709 | 3558 | 0.46% |
| 2024-08-27 | 18.51 | 19.30 | 0.70 | 3.76% | 18.51 | 19.43 | 21825 | 4164 | 0.54% |
| 2024-08-26 | 18.72 | 18.60 | -0.02 | -0.11% | 18.36 | 19.00 | 18806 | 3504 | 0.47% |
| 2024-08-23 | 19.04 | 18.62 | -0.33 | -1.74% | 18.51 | 19.35 | 17217 | 3232 | 0.43% |
| 2024-08-22 | 18.98 | 18.95 | 0.21 | 1.12% | 18.65 | 19.15 | 14899 | 2823 | 0.37% |
| 2024-08-21 | 18.51 | 18.74 | -0.02 | -0.11% | 18.42 | 18.85 | 16783 | 3129 | 0.42% |
| 2024-08-20 | 18.84 | 18.76 | -0.15 | -0.79% | 18.50 | 18.87 | 20031 | 3736 | 0.50% |
| 2024-08-19 | 18.51 | 18.91 | 0.22 | 1.18% | 18.51 | 19.19 | 23234 | 4387 | 0.58% |
| 2024-08-16 | 18.74 | 18.69 | -0.03 | -0.16% | 18.55 | 18.95 | 20875 | 3909 | 0.52% |
| 2024-08-15 | 19.04 | 18.72 | -0.26 | -1.37% | 18.70 | 19.47 | 20957 | 3975 | 0.52% |
| 2024-08-14 | 19.53 | 18.98 | -0.52 | -2.67% | 18.90 | 19.53 | 21863 | 4184 | 0.54% |
| 2024-08-13 | 20.30 | 19.50 | -0.50 | -2.50% | 19.34 | 20.30 | 18317 | 3588 | 0.45% |