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 | 20.52 | 20.38 | -0.30 | -1.45% | 20.20 | 20.90 | 123093 | 25269 | 2.81% |
| 2024-11-20 | 20.27 | 20.68 | 0.32 | 1.57% | 20.18 | 20.92 | 153689 | 31616 | 3.51% |
| 2024-11-19 | 19.81 | 20.36 | 0.62 | 3.14% | 19.70 | 20.46 | 111050 | 22291 | 2.54% |
| 2024-11-18 | 20.37 | 19.74 | -0.56 | -2.76% | 19.50 | 20.52 | 148075 | 29465 | 3.39% |
| 2024-11-15 | 20.90 | 20.30 | -0.71 | -3.38% | 20.30 | 21.30 | 147829 | 30827 | 3.38% |
| 2024-11-14 | 21.80 | 21.01 | -0.89 | -4.06% | 20.91 | 22.00 | 201714 | 43288 | 4.61% |
| 2024-11-13 | 22.30 | 21.90 | -0.54 | -2.41% | 21.55 | 22.50 | 269226 | 59051 | 6.16% |
| 2024-11-12 | 21.75 | 22.44 | 0.65 | 2.98% | 21.32 | 22.95 | 440553 | 97148 | 10.07% |
| 2024-11-11 | 20.90 | 21.79 | 1.21 | 5.88% | 20.85 | 22.08 | 368432 | 79575 | 8.42% |
| 2024-11-08 | 20.50 | 20.58 | 0.31 | 1.53% | 20.44 | 20.96 | 208018 | 42966 | 4.76% |
| 2024-11-07 | 19.77 | 20.27 | 0.39 | 1.96% | 19.60 | 20.34 | 140879 | 28256 | 3.22% |
| 2024-11-06 | 20.03 | 19.88 | -0.13 | -0.65% | 19.73 | 20.26 | 137142 | 27428 | 3.14% |
| 2024-11-05 | 19.43 | 20.01 | 0.55 | 2.83% | 19.28 | 20.03 | 123055 | 24400 | 2.81% |
| 2024-11-04 | 18.85 | 19.46 | 0.55 | 2.91% | 18.85 | 19.55 | 97158 | 18805 | 2.22% |
| 2024-11-01 | 19.95 | 18.91 | -1.23 | -6.11% | 18.91 | 20.01 | 177241 | 34251 | 4.05% |
| 2024-10-31 | 20.16 | 20.14 | 0.01 | 0.05% | 19.60 | 20.31 | 153494 | 30782 | 3.51% |
| 2024-10-30 | 20.01 | 20.13 | 0.12 | 0.60% | 19.83 | 20.44 | 126615 | 25467 | 2.89% |
| 2024-10-29 | 20.52 | 20.01 | -0.52 | -2.53% | 19.97 | 20.69 | 152182 | 30870 | 3.48% |
| 2024-10-28 | 20.38 | 20.53 | 0.11 | 0.54% | 20.27 | 20.64 | 109557 | 22424 | 2.50% |
| 2024-10-25 | 20.50 | 20.42 | 0.17 | 0.84% | 20.28 | 20.70 | 120621 | 24680 | 2.76% |
| 2024-10-24 | 20.18 | 20.25 | -0.13 | -0.64% | 20.01 | 20.44 | 96530 | 19527 | 2.21% |
| 2024-10-23 | 20.37 | 20.38 | -0.09 | -0.44% | 20.29 | 20.74 | 157864 | 32431 | 3.61% |
| 2024-10-22 | 20.71 | 20.47 | -0.52 | -2.48% | 20.20 | 20.77 | 201217 | 41255 | 4.60% |
| 2024-10-21 | 20.34 | 20.99 | 0.91 | 4.53% | 20.00 | 21.20 | 293570 | 60911 | 6.71% |
| 2024-10-18 | 19.36 | 20.08 | 0.66 | 3.40% | 19.20 | 20.50 | 213260 | 42390 | 4.88% |
| 2024-10-17 | 19.37 | 19.42 | 0.31 | 1.62% | 19.28 | 19.89 | 178498 | 35064 | 4.08% |
| 2024-10-16 | 18.75 | 19.11 | -0.26 | -1.34% | 18.74 | 19.37 | 121722 | 23250 | 2.78% |
| 2024-10-15 | 19.77 | 19.37 | -0.40 | -2.02% | 19.31 | 20.12 | 157926 | 31195 | 3.61% |
| 2024-10-14 | 18.98 | 19.77 | 0.77 | 4.05% | 18.56 | 19.79 | 174031 | 33497 | 3.98% |
| 2024-10-11 | 20.13 | 19.00 | -1.32 | -6.50% | 18.77 | 20.13 | 187075 | 36219 | 4.28% |
| 2024-10-10 | 20.47 | 20.32 | 0.13 | 0.64% | 19.66 | 21.23 | 268086 | 54762 | 6.13% |
| 2024-10-09 | 21.33 | 20.19 | -1.44 | -6.66% | 20.19 | 22.08 | 392817 | 83574 | 8.98% |
| 2024-10-08 | 21.63 | 21.63 | 1.97 | 10.02% | 20.44 | 21.63 | 431387 | 92107 | 9.86% |
| 2024-09-30 | 18.83 | 19.66 | 1.79 | 10.02% | 18.33 | 19.66 | 343253 | 65707 | 7.85% |
| 2024-09-27 | 16.97 | 17.87 | 1.16 | 6.94% | 16.90 | 18.10 | 220519 | 38487 | 5.04% |
| 2024-09-26 | 16.27 | 16.71 | 0.46 | 2.83% | 16.27 | 16.72 | 167615 | 27690 | 3.83% |
| 2024-09-25 | 16.30 | 16.25 | 0.06 | 0.37% | 16.22 | 16.72 | 176224 | 29006 | 4.03% |
| 2024-09-24 | 15.75 | 16.19 | 0.34 | 2.15% | 15.50 | 16.20 | 179061 | 28462 | 4.09% |
| 2024-09-23 | 15.79 | 15.85 | 0.14 | 0.89% | 15.59 | 16.14 | 135800 | 21565 | 3.10% |
| 2024-09-20 | 15.58 | 15.71 | 0.14 | 0.90% | 15.55 | 15.85 | 123161 | 19311 | 2.82% |
| 2024-09-19 | 15.41 | 15.57 | 0.28 | 1.83% | 15.24 | 15.63 | 99794 | 15463 | 2.28% |
| 2024-09-18 | 15.51 | 15.29 | -0.22 | -1.42% | 15.11 | 15.60 | 74042 | 11336 | 1.69% |
| 2024-09-13 | 16.08 | 15.51 | -0.44 | -2.76% | 15.49 | 16.08 | 110257 | 17307 | 2.52% |
| 2024-09-12 | 16.16 | 15.95 | -0.10 | -0.62% | 15.95 | 16.25 | 99894 | 16097 | 2.28% |
| 2024-09-11 | 16.34 | 16.05 | -0.25 | -1.53% | 15.97 | 16.35 | 104753 | 16877 | 2.39% |
| 2024-09-10 | 16.60 | 16.30 | -0.31 | -1.87% | 15.91 | 16.64 | 175789 | 28339 | 4.02% |
| 2024-09-09 | 17.30 | 16.61 | -0.72 | -4.15% | 16.51 | 17.46 | 188599 | 31783 | 4.31% |
| 2024-09-06 | 17.73 | 17.33 | -0.64 | -3.56% | 17.11 | 17.75 | 196963 | 34240 | 4.50% |
| 2024-09-05 | 17.58 | 17.97 | 0.14 | 0.79% | 17.47 | 18.19 | 242939 | 43233 | 5.55% |
| 2024-09-04 | 18.24 | 17.83 | -0.70 | -3.78% | 17.48 | 18.39 | 296298 | 52763 | 6.77% |
| 2024-09-03 | 18.50 | 18.53 | -0.14 | -0.75% | 18.20 | 18.64 | 283556 | 52297 | 6.48% |
| 2024-09-02 | 19.20 | 18.67 | -0.77 | -3.96% | 18.60 | 19.65 | 418544 | 79358 | 9.57% |
| 2024-08-30 | 17.71 | 19.44 | 1.38 | 7.64% | 17.63 | 19.87 | 659993 | 127399 | 15.09% |
| 2024-08-29 | 18.10 | 18.06 | -0.74 | -3.94% | 17.42 | 18.60 | 426314 | 76404 | 9.75% |
| 2024-08-28 | 18.27 | 18.80 | 1.30 | 7.43% | 18.03 | 19.15 | 464383 | 86354 | 10.62% |
| 2024-08-27 | 18.19 | 17.50 | -1.16 | -6.22% | 17.40 | 18.49 | 370339 | 66012 | 8.47% |
| 2024-08-26 | 19.59 | 18.66 | -0.21 | -1.11% | 18.38 | 19.80 | 589666 | 112300 | 13.48% |
| 2024-08-23 | 16.98 | 18.87 | 1.72 | 10.03% | 16.98 | 18.87 | 387342 | 71886 | 8.86% |
| 2024-08-22 | 18.50 | 17.15 | -1.08 | -5.92% | 17.10 | 18.78 | 412748 | 73879 | 9.44% |
| 2024-08-21 | 17.38 | 18.23 | 0.85 | 4.89% | 17.30 | 18.85 | 451408 | 82360 | 10.32% |
| 2024-08-20 | 17.41 | 17.38 | -0.66 | -3.66% | 16.84 | 18.38 | 475063 | 83084 | 10.86% |
| 2024-08-19 | 17.09 | 18.04 | 1.64 | 10.00% | 17.09 | 18.04 | 541422 | 96167 | 12.38% |
| 2024-08-16 | 15.28 | 16.40 | 1.12 | 7.33% | 15.25 | 16.81 | 331094 | 54143 | 7.57% |
| 2024-08-15 | 14.75 | 15.28 | 0.40 | 2.69% | 14.70 | 15.57 | 95681 | 14620 | 2.19% |
| 2024-08-14 | 14.84 | 14.88 | 0.11 | 0.74% | 14.75 | 15.15 | 55465 | 8300 | 1.27% |
| 2024-08-13 | 14.66 | 14.77 | 0.19 | 1.30% | 14.55 | 14.84 | 26985 | 3966 | 0.62% |