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 | 20.74 | 20.76 | -0.15 | -0.72% | 20.50 | 20.85 | 95666 | 19791 | 0.55% |
| 2024-11-20 | 20.84 | 20.91 | -0.29 | -1.37% | 20.56 | 21.01 | 149237 | 30930 | 0.86% |
| 2024-11-19 | 21.99 | 21.20 | -0.94 | -4.25% | 20.55 | 21.99 | 221010 | 46652 | 1.27% |
| 2024-11-18 | 21.50 | 22.14 | 1.60 | 7.79% | 21.08 | 22.59 | 328171 | 71735 | 1.88% |
| 2024-11-15 | 20.32 | 20.54 | 0.22 | 1.08% | 19.86 | 20.81 | 118573 | 24379 | 0.68% |
| 2024-11-14 | 20.04 | 20.32 | 0.29 | 1.45% | 19.90 | 20.39 | 104875 | 21259 | 0.60% |
| 2024-11-13 | 19.95 | 20.03 | 0.00 | 0.00% | 19.81 | 20.08 | 45650 | 9108 | 0.26% |
| 2024-11-12 | 19.95 | 20.03 | 0.10 | 0.50% | 19.84 | 20.22 | 72637 | 14554 | 0.42% |
| 2024-11-11 | 20.10 | 19.93 | -0.33 | -1.63% | 19.80 | 20.20 | 72951 | 14557 | 0.42% |
| 2024-11-08 | 20.76 | 20.26 | -0.39 | -1.89% | 20.13 | 20.88 | 114948 | 23493 | 0.66% |
| 2024-11-07 | 20.27 | 20.65 | 0.21 | 1.03% | 20.10 | 20.65 | 76574 | 15673 | 0.44% |
| 2024-11-06 | 20.60 | 20.44 | -0.16 | -0.78% | 20.36 | 20.72 | 70723 | 14527 | 0.41% |
| 2024-11-05 | 20.48 | 20.60 | 0.05 | 0.24% | 20.35 | 20.65 | 90379 | 18537 | 0.52% |
| 2024-11-04 | 20.26 | 20.55 | 0.24 | 1.18% | 19.97 | 20.57 | 84277 | 17146 | 0.48% |
| 2024-11-01 | 20.46 | 20.31 | -0.10 | -0.49% | 20.08 | 20.49 | 87032 | 17655 | 0.50% |
| 2024-10-31 | 20.79 | 20.41 | -0.39 | -1.88% | 20.20 | 20.80 | 73887 | 15080 | 0.42% |
| 2024-10-30 | 21.10 | 20.80 | -0.35 | -1.65% | 20.64 | 21.19 | 66511 | 13878 | 0.38% |
| 2024-10-29 | 21.31 | 21.15 | -0.16 | -0.75% | 20.99 | 21.34 | 49808 | 10523 | 0.29% |
| 2024-10-28 | 21.22 | 21.31 | 0.10 | 0.47% | 20.85 | 21.32 | 55482 | 11716 | 0.32% |
| 2024-10-25 | 21.53 | 21.21 | -0.29 | -1.35% | 21.11 | 21.54 | 73340 | 15596 | 0.42% |
| 2024-10-24 | 21.59 | 21.50 | -0.09 | -0.42% | 21.36 | 21.62 | 36732 | 7880 | 0.21% |
| 2024-10-23 | 21.65 | 21.59 | -0.04 | -0.18% | 21.50 | 21.82 | 69082 | 14939 | 0.40% |
| 2024-10-22 | 22.03 | 21.63 | -0.41 | -1.86% | 21.41 | 22.09 | 103000 | 22261 | 0.59% |
| 2024-10-21 | 22.40 | 22.04 | 0.42 | 1.94% | 21.76 | 22.46 | 96182 | 21208 | 0.55% |
| 2024-10-18 | 21.40 | 21.62 | 0.16 | 0.75% | 21.19 | 21.98 | 69388 | 14925 | 0.40% |
| 2024-10-17 | 22.40 | 21.46 | -0.90 | -4.03% | 21.42 | 22.49 | 90318 | 19726 | 0.52% |
| 2024-10-16 | 22.38 | 22.36 | 0.02 | 0.09% | 22.11 | 22.59 | 40443 | 9039 | 0.23% |
| 2024-10-15 | 23.50 | 22.34 | -0.67 | -2.91% | 22.30 | 23.50 | 80440 | 18212 | 0.46% |
| 2024-10-14 | 22.85 | 23.01 | 0.57 | 2.54% | 22.60 | 23.45 | 116782 | 26922 | 0.67% |
| 2024-10-11 | 22.52 | 22.44 | -0.05 | -0.22% | 22.10 | 22.82 | 65679 | 14761 | 0.38% |
| 2024-10-10 | 21.92 | 22.49 | 0.58 | 2.65% | 21.91 | 23.14 | 81397 | 18352 | 0.47% |
| 2024-10-09 | 22.80 | 21.91 | -1.03 | -4.49% | 21.75 | 22.80 | 114627 | 25431 | 0.66% |
| 2024-10-08 | 24.94 | 22.94 | 0.25 | 1.10% | 22.00 | 24.94 | 157981 | 36734 | 0.91% |
| 2024-09-30 | 20.86 | 22.69 | 1.88 | 9.03% | 20.62 | 22.70 | 155527 | 33469 | 0.89% |
| 2024-09-27 | 20.83 | 20.81 | 0.11 | 0.53% | 20.00 | 21.16 | 149889 | 30592 | 0.86% |
| 2024-09-26 | 20.46 | 20.70 | 0.15 | 0.73% | 20.00 | 20.75 | 64765 | 13124 | 0.37% |
| 2024-09-25 | 20.45 | 20.55 | 0.59 | 2.96% | 20.13 | 21.10 | 55787 | 11533 | 0.32% |
| 2024-09-24 | 18.96 | 19.96 | 1.04 | 5.50% | 18.90 | 19.96 | 72226 | 14102 | 0.41% |
| 2024-09-23 | 18.89 | 18.92 | -0.11 | -0.58% | 18.72 | 19.03 | 28222 | 5342 | 0.16% |
| 2024-09-20 | 18.90 | 19.03 | 0.07 | 0.37% | 18.66 | 19.04 | 45563 | 8584 | 0.26% |
| 2024-09-19 | 19.60 | 18.96 | -0.62 | -3.17% | 18.72 | 19.60 | 63491 | 12060 | 0.36% |
| 2024-09-18 | 18.34 | 19.58 | 1.21 | 6.59% | 18.34 | 19.75 | 82522 | 15907 | 0.47% |
| 2024-09-13 | 18.91 | 18.37 | -0.53 | -2.80% | 18.33 | 19.12 | 54563 | 10160 | 0.31% |
| 2024-09-12 | 18.90 | 18.90 | -0.13 | -0.68% | 18.56 | 19.21 | 45187 | 8562 | 0.26% |
| 2024-09-11 | 20.00 | 19.03 | -1.17 | -5.79% | 18.84 | 20.00 | 94379 | 18154 | 0.54% |
| 2024-09-10 | 20.10 | 20.20 | 0.04 | 0.20% | 19.94 | 20.22 | 36159 | 7261 | 0.21% |
| 2024-09-09 | 20.55 | 20.16 | -0.46 | -2.23% | 20.11 | 20.68 | 32509 | 6601 | 0.19% |
| 2024-09-06 | 20.50 | 20.62 | 0.11 | 0.54% | 20.40 | 21.17 | 34851 | 7253 | 0.20% |
| 2024-09-05 | 20.58 | 20.51 | -0.12 | -0.58% | 20.18 | 20.60 | 29653 | 6048 | 0.17% |
| 2024-09-04 | 20.43 | 20.63 | 0.13 | 0.63% | 20.18 | 20.75 | 38537 | 7894 | 0.22% |
| 2024-09-03 | 21.21 | 20.50 | -0.70 | -3.30% | 20.45 | 21.25 | 61977 | 12817 | 0.36% |
| 2024-09-02 | 20.59 | 21.20 | 1.21 | 6.05% | 20.40 | 21.43 | 106022 | 22429 | 0.61% |
| 2024-08-30 | 20.00 | 19.99 | -0.08 | -0.40% | 19.44 | 20.17 | 59066 | 11750 | 0.34% |
| 2024-08-29 | 20.88 | 20.07 | -0.92 | -4.38% | 20.04 | 20.94 | 69708 | 14164 | 0.40% |
| 2024-08-28 | 21.18 | 20.99 | -0.17 | -0.80% | 20.86 | 21.40 | 23882 | 5031 | 0.14% |
| 2024-08-27 | 21.18 | 21.16 | -0.04 | -0.19% | 21.05 | 21.34 | 20201 | 4280 | 0.12% |
| 2024-08-26 | 21.44 | 21.20 | -0.24 | -1.12% | 20.76 | 21.44 | 28415 | 6000 | 0.16% |
| 2024-08-23 | 21.54 | 21.44 | -0.10 | -0.46% | 21.14 | 21.60 | 32726 | 6984 | 0.19% |
| 2024-08-22 | 21.05 | 21.54 | 0.44 | 2.09% | 20.90 | 21.62 | 53567 | 11459 | 0.31% |
| 2024-08-21 | 20.49 | 21.10 | 0.42 | 2.03% | 20.49 | 21.22 | 57347 | 12006 | 0.33% |
| 2024-08-20 | 20.77 | 20.68 | -0.11 | -0.53% | 20.47 | 20.90 | 41730 | 8621 | 0.24% |
| 2024-08-19 | 19.90 | 20.79 | 0.88 | 4.42% | 19.83 | 20.80 | 73868 | 15165 | 0.42% |
| 2024-08-16 | 20.34 | 19.91 | -0.43 | -2.11% | 19.86 | 20.37 | 37679 | 7553 | 0.22% |
| 2024-08-15 | 20.12 | 20.34 | 0.23 | 1.14% | 20.07 | 20.38 | 32822 | 6653 | 0.19% |
| 2024-08-14 | 20.38 | 20.11 | -0.20 | -0.98% | 20.09 | 20.54 | 31959 | 6478 | 0.18% |
| 2024-08-13 | 19.96 | 20.31 | 0.35 | 1.75% | 19.90 | 20.34 | 53097 | 10690 | 0.30% |