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 | 20.67 | 21.29 | 0.52 | 2.50% | 20.54 | 21.70 | 38332 | 8104 | 12.17% |
| 2024-11-20 | 20.07 | 20.77 | 0.77 | 3.85% | 19.91 | 21.32 | 25896 | 5349 | 8.22% |
| 2024-11-19 | 19.55 | 20.00 | 0.55 | 2.83% | 19.45 | 20.00 | 8032 | 1583 | 2.55% |
| 2024-11-18 | 20.02 | 19.45 | -0.41 | -2.06% | 19.35 | 20.11 | 10136 | 1989 | 3.22% |
| 2024-11-15 | 20.03 | 19.86 | -0.17 | -0.85% | 19.73 | 20.35 | 9709 | 1954 | 3.08% |
| 2024-11-14 | 20.55 | 20.03 | -0.52 | -2.53% | 20.03 | 20.61 | 8890 | 1805 | 2.82% |
| 2024-11-13 | 20.50 | 20.55 | 0.01 | 0.05% | 20.01 | 20.76 | 11820 | 2408 | 3.75% |
| 2024-11-12 | 20.60 | 20.54 | -0.08 | -0.39% | 20.42 | 20.93 | 16956 | 3511 | 5.39% |
| 2024-11-11 | 20.25 | 20.62 | 0.24 | 1.18% | 20.25 | 20.64 | 12698 | 2596 | 4.03% |
| 2024-11-08 | 20.48 | 20.38 | 0.07 | 0.34% | 20.16 | 20.59 | 15681 | 3186 | 4.98% |
| 2024-11-07 | 20.02 | 20.31 | 0.22 | 1.10% | 19.94 | 20.32 | 15327 | 3095 | 4.87% |
| 2024-11-06 | 20.10 | 20.09 | 0.00 | 0.00% | 19.93 | 20.26 | 12450 | 2500 | 3.95% |
| 2024-11-05 | 20.00 | 20.09 | 0.17 | 0.85% | 19.81 | 20.15 | 12981 | 2595 | 4.12% |
| 2024-11-04 | 19.28 | 19.92 | 0.53 | 2.73% | 19.26 | 19.92 | 10818 | 2132 | 3.44% |
| 2024-11-01 | 19.88 | 19.39 | -0.47 | -2.37% | 19.31 | 19.88 | 14706 | 2866 | 4.67% |
| 2024-10-31 | 20.00 | 19.86 | 0.08 | 0.40% | 19.75 | 20.08 | 13143 | 2615 | 4.17% |
| 2024-10-30 | 19.72 | 19.78 | -0.05 | -0.25% | 19.54 | 20.08 | 9263 | 1833 | 2.94% |
| 2024-10-29 | 20.51 | 19.83 | -0.47 | -2.32% | 19.77 | 20.60 | 15429 | 3094 | 4.90% |
| 2024-10-28 | 19.99 | 20.30 | 0.37 | 1.86% | 19.92 | 20.31 | 12119 | 2441 | 3.85% |
| 2024-10-25 | 19.75 | 19.93 | 0.27 | 1.37% | 19.61 | 19.98 | 11747 | 2332 | 3.73% |
| 2024-10-24 | 19.65 | 19.66 | 0.00 | 0.00% | 19.51 | 19.75 | 7917 | 1553 | 2.51% |
| 2024-10-23 | 19.89 | 19.66 | -0.23 | -1.16% | 19.52 | 19.89 | 13739 | 2708 | 4.36% |
| 2024-10-22 | 19.54 | 19.89 | 0.48 | 2.47% | 19.38 | 19.94 | 15378 | 3025 | 4.88% |
| 2024-10-21 | 19.28 | 19.41 | 0.11 | 0.57% | 19.20 | 19.64 | 19443 | 3768 | 6.18% |
| 2024-10-18 | 18.97 | 19.30 | 0.33 | 1.74% | 18.89 | 19.40 | 14903 | 2862 | 4.73% |
| 2024-10-17 | 19.14 | 18.97 | -0.03 | -0.16% | 18.90 | 19.37 | 10527 | 2018 | 3.34% |
| 2024-10-16 | 18.80 | 19.00 | 0.06 | 0.32% | 18.80 | 19.17 | 9113 | 1732 | 2.89% |
| 2024-10-15 | 19.21 | 18.94 | -0.37 | -1.92% | 18.90 | 19.35 | 11209 | 2143 | 3.56% |
| 2024-10-14 | 18.92 | 19.31 | 0.33 | 1.74% | 18.80 | 19.35 | 10572 | 2023 | 3.36% |
| 2024-10-11 | 19.55 | 18.98 | -0.72 | -3.65% | 18.80 | 19.73 | 13568 | 2607 | 4.31% |
| 2024-10-10 | 19.80 | 19.70 | 0.14 | 0.72% | 19.25 | 20.03 | 15845 | 3125 | 5.03% |
| 2024-10-09 | 20.60 | 19.56 | -1.64 | -7.74% | 19.53 | 20.83 | 25571 | 5149 | 8.12% |
| 2024-10-08 | 22.34 | 21.20 | 0.88 | 4.33% | 20.30 | 22.35 | 47432 | 10050 | 15.06% |
| 2024-09-30 | 19.30 | 20.32 | 1.46 | 7.74% | 18.86 | 20.55 | 38128 | 7552 | 12.11% |
| 2024-09-27 | 18.34 | 18.86 | 0.70 | 3.85% | 18.24 | 18.97 | 18913 | 3517 | 6.01% |
| 2024-09-26 | 17.72 | 18.16 | 0.32 | 1.79% | 17.72 | 18.20 | 9300 | 1675 | 2.95% |
| 2024-09-25 | 17.76 | 17.84 | 0.13 | 0.73% | 17.74 | 18.14 | 7595 | 1364 | 2.41% |
| 2024-09-24 | 17.25 | 17.71 | 0.56 | 3.27% | 17.12 | 17.72 | 8365 | 1463 | 2.66% |
| 2024-09-23 | 17.15 | 17.15 | 0.01 | 0.06% | 17.01 | 17.35 | 3851 | 661 | 1.22% |
| 2024-09-20 | 17.28 | 17.14 | -0.21 | -1.21% | 17.04 | 17.50 | 5601 | 961 | 1.78% |
| 2024-09-19 | 17.10 | 17.35 | 0.35 | 2.06% | 17.00 | 17.50 | 6995 | 1208 | 2.22% |
| 2024-09-18 | 17.51 | 17.00 | -0.52 | -2.97% | 16.89 | 17.83 | 7092 | 1212 | 2.25% |
| 2024-09-13 | 17.95 | 17.52 | -0.48 | -2.67% | 17.50 | 18.08 | 4946 | 874 | 1.57% |
| 2024-09-12 | 17.99 | 18.00 | 0.01 | 0.06% | 17.93 | 18.09 | 6932 | 1248 | 2.20% |
| 2024-09-11 | 17.79 | 17.99 | -0.01 | -0.06% | 17.79 | 18.16 | 4474 | 804 | 1.42% |
| 2024-09-10 | 17.80 | 18.00 | 0.12 | 0.67% | 17.80 | 18.10 | 5759 | 1032 | 1.83% |
| 2024-09-09 | 17.68 | 17.88 | 0.09 | 0.51% | 17.68 | 18.06 | 5571 | 997 | 1.77% |
| 2024-09-06 | 18.17 | 17.79 | -0.36 | -1.98% | 17.75 | 18.28 | 7748 | 1393 | 2.46% |
| 2024-09-05 | 17.90 | 18.15 | 0.25 | 1.40% | 17.80 | 18.20 | 10437 | 1885 | 3.31% |
| 2024-09-04 | 17.77 | 17.90 | 0.08 | 0.45% | 17.51 | 18.00 | 10938 | 1956 | 3.47% |
| 2024-09-03 | 17.70 | 17.82 | 0.36 | 2.06% | 17.46 | 18.17 | 13573 | 2425 | 4.31% |
| 2024-09-02 | 17.52 | 17.46 | -0.10 | -0.57% | 17.46 | 17.92 | 12862 | 2274 | 4.09% |
| 2024-08-30 | 17.28 | 17.56 | 0.26 | 1.50% | 17.19 | 17.73 | 10825 | 1896 | 3.44% |
| 2024-08-29 | 17.00 | 17.30 | 0.35 | 2.06% | 17.00 | 17.43 | 10120 | 1745 | 3.21% |
| 2024-08-28 | 16.63 | 16.95 | 0.34 | 2.05% | 16.52 | 17.05 | 6561 | 1106 | 2.07% |
| 2024-08-27 | 16.76 | 16.61 | -0.13 | -0.78% | 16.52 | 16.85 | 3646 | 607 | 1.15% |
| 2024-08-26 | 16.25 | 16.74 | 0.37 | 2.26% | 16.25 | 16.79 | 5525 | 920 | 1.74% |
| 2024-08-23 | 16.72 | 16.37 | -0.34 | -2.03% | 16.22 | 16.72 | 7548 | 1239 | 2.38% |
| 2024-08-22 | 17.03 | 16.71 | -0.28 | -1.65% | 16.70 | 17.04 | 5580 | 939 | 1.76% |
| 2024-08-21 | 17.10 | 16.99 | -0.18 | -1.05% | 16.95 | 17.21 | 4826 | 823 | 1.52% |
| 2024-08-20 | 17.45 | 17.17 | -0.29 | -1.66% | 17.14 | 17.55 | 5182 | 895 | 1.63% |
| 2024-08-19 | 17.44 | 17.46 | -0.16 | -0.91% | 17.33 | 17.73 | 5246 | 920 | 1.66% |
| 2024-08-16 | 17.88 | 17.62 | -0.15 | -0.84% | 17.60 | 17.88 | 6047 | 1071 | 1.91% |
| 2024-08-15 | 17.36 | 17.77 | 0.37 | 2.13% | 17.30 | 17.91 | 13168 | 2331 | 4.15% |
| 2024-08-14 | 17.41 | 17.40 | -0.01 | -0.06% | 17.34 | 17.67 | 8872 | 1552 | 2.80% |
| 2024-08-13 | 17.20 | 17.41 | 0.19 | 1.10% | 16.91 | 17.44 | 10195 | 1755 | 3.22% |