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 | 19.78 | 19.95 | 0.08 | 0.40% | 19.62 | 20.20 | 41178 | 8192 | 2.05% |
| 2024-11-20 | 19.80 | 19.87 | -0.11 | -0.55% | 19.50 | 19.96 | 49092 | 9678 | 2.44% |
| 2024-11-19 | 19.39 | 19.98 | 0.57 | 2.94% | 19.29 | 19.98 | 47696 | 9366 | 2.37% |
| 2024-11-18 | 19.42 | 19.41 | 0.10 | 0.52% | 19.22 | 20.02 | 57495 | 11259 | 2.86% |
| 2024-11-15 | 20.23 | 19.31 | -1.03 | -5.06% | 19.26 | 20.60 | 62025 | 12322 | 3.09% |
| 2024-11-14 | 21.00 | 20.34 | -0.81 | -3.83% | 20.31 | 21.24 | 39228 | 8146 | 1.95% |
| 2024-11-13 | 21.27 | 21.15 | -0.10 | -0.47% | 20.36 | 21.47 | 67094 | 13986 | 3.34% |
| 2024-11-12 | 22.30 | 21.25 | -1.05 | -4.71% | 20.90 | 22.59 | 75769 | 16447 | 3.77% |
| 2024-11-11 | 21.80 | 22.40 | 0.46 | 2.10% | 21.68 | 22.46 | 65732 | 14510 | 3.27% |
| 2024-11-08 | 23.18 | 21.94 | -1.20 | -5.19% | 21.87 | 23.38 | 89953 | 20257 | 4.48% |
| 2024-11-07 | 20.66 | 23.14 | 2.10 | 9.98% | 20.66 | 23.14 | 113244 | 25074 | 5.64% |
| 2024-11-06 | 21.89 | 21.04 | -0.85 | -3.88% | 20.80 | 22.17 | 100637 | 21449 | 5.01% |
| 2024-11-05 | 22.18 | 21.89 | 0.48 | 2.24% | 21.52 | 22.38 | 110158 | 24163 | 5.48% |
| 2024-11-04 | 19.49 | 21.41 | 1.95 | 10.02% | 19.47 | 21.41 | 107075 | 22338 | 5.33% |
| 2024-11-01 | 20.00 | 19.46 | -0.54 | -2.70% | 19.37 | 20.71 | 83424 | 16685 | 4.15% |
| 2024-10-31 | 18.70 | 20.00 | 1.29 | 6.89% | 18.50 | 20.48 | 89170 | 17518 | 4.44% |
| 2024-10-30 | 19.01 | 18.71 | -0.45 | -2.35% | 18.49 | 19.35 | 59019 | 11119 | 2.94% |
| 2024-10-29 | 19.90 | 19.16 | -0.87 | -4.34% | 19.13 | 20.32 | 70367 | 13834 | 3.50% |
| 2024-10-28 | 19.76 | 20.03 | 0.53 | 2.72% | 18.96 | 20.28 | 88096 | 17290 | 4.38% |
| 2024-10-25 | 18.38 | 19.50 | 1.07 | 5.81% | 18.15 | 19.53 | 92611 | 17669 | 4.61% |
| 2024-10-24 | 17.85 | 18.43 | 0.44 | 2.45% | 17.85 | 18.82 | 73363 | 13435 | 3.65% |
| 2024-10-23 | 17.23 | 17.99 | 0.75 | 4.35% | 17.12 | 18.33 | 82447 | 14745 | 4.10% |
| 2024-10-22 | 17.20 | 17.24 | 0.20 | 1.17% | 16.87 | 17.28 | 39913 | 6815 | 1.99% |
| 2024-10-21 | 16.49 | 17.04 | 0.71 | 4.35% | 16.49 | 17.37 | 71756 | 12166 | 3.57% |
| 2024-10-18 | 15.88 | 16.33 | 0.35 | 2.19% | 15.81 | 16.54 | 44413 | 7217 | 2.21% |
| 2024-10-17 | 16.17 | 15.98 | -0.04 | -0.25% | 15.98 | 16.45 | 35072 | 5687 | 1.75% |
| 2024-10-16 | 16.60 | 16.02 | -0.33 | -2.02% | 15.90 | 16.61 | 55177 | 8931 | 2.75% |
| 2024-10-15 | 16.00 | 16.35 | 0.19 | 1.18% | 15.95 | 16.56 | 42190 | 6901 | 2.10% |
| 2024-10-14 | 15.68 | 16.16 | 0.48 | 3.06% | 15.61 | 16.16 | 35696 | 5684 | 1.78% |
| 2024-10-11 | 16.06 | 15.68 | -0.51 | -3.15% | 15.56 | 16.19 | 39721 | 6284 | 1.98% |
| 2024-10-10 | 16.01 | 16.19 | 0.18 | 1.12% | 15.87 | 16.52 | 50711 | 8244 | 2.52% |
| 2024-10-09 | 16.37 | 16.01 | -0.79 | -4.70% | 15.77 | 16.66 | 64643 | 10544 | 3.22% |
| 2024-10-08 | 17.14 | 16.80 | 1.19 | 7.62% | 15.72 | 17.14 | 85012 | 14013 | 4.23% |
| 2024-09-30 | 15.10 | 15.61 | 0.95 | 6.48% | 14.58 | 15.80 | 78983 | 12084 | 3.93% |
| 2024-09-27 | 14.52 | 14.66 | 0.54 | 3.82% | 14.22 | 14.85 | 37335 | 5413 | 1.86% |
| 2024-09-26 | 13.79 | 14.12 | 0.26 | 1.88% | 13.79 | 14.12 | 25172 | 3515 | 1.25% |
| 2024-09-25 | 13.70 | 13.86 | 0.36 | 2.67% | 13.63 | 14.11 | 32049 | 4456 | 1.59% |
| 2024-09-24 | 12.90 | 13.50 | 0.61 | 4.73% | 12.90 | 13.50 | 26022 | 3454 | 1.30% |
| 2024-09-23 | 12.92 | 12.89 | 0.08 | 0.62% | 12.73 | 12.94 | 9997 | 1286 | 0.50% |
| 2024-09-20 | 12.97 | 12.81 | -0.15 | -1.16% | 12.76 | 12.97 | 14339 | 1837 | 0.71% |
| 2024-09-19 | 12.72 | 12.96 | 0.35 | 2.78% | 12.62 | 13.02 | 15619 | 2007 | 0.78% |
| 2024-09-18 | 12.90 | 12.61 | -0.18 | -1.41% | 12.39 | 12.90 | 17188 | 2158 | 0.86% |
| 2024-09-13 | 13.02 | 12.79 | -0.23 | -1.77% | 12.79 | 13.16 | 10380 | 1338 | 0.52% |
| 2024-09-12 | 13.14 | 13.02 | -0.12 | -0.91% | 13.01 | 13.28 | 8206 | 1079 | 0.41% |
| 2024-09-11 | 13.14 | 13.14 | -0.01 | -0.08% | 13.03 | 13.28 | 11141 | 1466 | 0.55% |
| 2024-09-10 | 13.04 | 13.15 | 0.12 | 0.92% | 12.90 | 13.17 | 9519 | 1240 | 0.47% |
| 2024-09-09 | 12.80 | 13.03 | -0.12 | -0.91% | 12.80 | 13.30 | 12879 | 1675 | 0.64% |
| 2024-09-06 | 13.50 | 13.15 | -0.40 | -2.95% | 13.14 | 13.55 | 17226 | 2286 | 0.86% |
| 2024-09-05 | 13.40 | 13.55 | 0.06 | 0.44% | 13.40 | 13.62 | 13312 | 1798 | 0.66% |
| 2024-09-04 | 13.40 | 13.49 | 0.01 | 0.07% | 13.34 | 13.60 | 14565 | 1964 | 0.72% |
| 2024-09-03 | 13.18 | 13.48 | 0.30 | 2.28% | 13.15 | 13.65 | 28574 | 3839 | 1.42% |
| 2024-09-02 | 13.50 | 13.18 | -0.32 | -2.37% | 13.17 | 13.57 | 23390 | 3126 | 1.16% |
| 2024-08-30 | 13.37 | 13.50 | 0.17 | 1.28% | 13.31 | 13.70 | 27343 | 3707 | 1.36% |
| 2024-08-29 | 13.02 | 13.33 | 0.31 | 2.38% | 12.94 | 13.39 | 24914 | 3288 | 1.24% |
| 2024-08-28 | 13.25 | 13.02 | -0.43 | -3.20% | 12.59 | 13.39 | 34112 | 4409 | 1.70% |
| 2024-08-27 | 13.20 | 13.45 | 0.19 | 1.43% | 13.15 | 13.53 | 17776 | 2386 | 0.88% |
| 2024-08-26 | 12.86 | 13.26 | 0.39 | 3.03% | 12.86 | 13.28 | 14276 | 1874 | 0.71% |
| 2024-08-23 | 12.75 | 12.87 | 0.04 | 0.31% | 12.70 | 13.02 | 14415 | 1855 | 0.72% |
| 2024-08-22 | 13.04 | 12.83 | -0.13 | -1.00% | 12.83 | 13.04 | 8836 | 1140 | 0.44% |
| 2024-08-21 | 12.85 | 12.96 | 0.05 | 0.39% | 12.82 | 13.06 | 10440 | 1353 | 0.52% |
| 2024-08-20 | 13.13 | 12.91 | -0.28 | -2.12% | 12.79 | 13.21 | 15069 | 1954 | 0.75% |
| 2024-08-19 | 13.26 | 13.19 | -0.07 | -0.53% | 13.15 | 13.39 | 12315 | 1634 | 0.61% |
| 2024-08-16 | 13.35 | 13.26 | -0.06 | -0.45% | 13.22 | 13.43 | 13249 | 1764 | 0.66% |
| 2024-08-15 | 13.37 | 13.32 | -0.05 | -0.37% | 13.15 | 13.48 | 16164 | 2154 | 0.80% |
| 2024-08-14 | 13.52 | 13.37 | -0.12 | -0.89% | 13.35 | 13.60 | 10495 | 1413 | 0.52% |
| 2024-08-13 | 13.31 | 13.49 | 0.11 | 0.82% | 13.31 | 13.49 | 9174 | 1228 | 0.46% |