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 | 20.80 | 21.37 | 0.59 | 2.84% | 20.76 | 21.44 | 143490 | 30365 | 0.64% |
| 2024-11-20 | 20.64 | 20.78 | 0.06 | 0.29% | 20.48 | 20.85 | 89537 | 18493 | 0.40% |
| 2024-11-19 | 20.78 | 20.72 | -0.18 | -0.86% | 20.55 | 20.94 | 95449 | 19792 | 0.43% |
| 2024-11-18 | 20.74 | 20.90 | 0.16 | 0.77% | 20.39 | 21.28 | 192453 | 40265 | 0.86% |
| 2024-11-15 | 20.76 | 20.74 | -0.13 | -0.62% | 20.69 | 21.10 | 105121 | 21936 | 0.47% |
| 2024-11-14 | 21.20 | 20.87 | -0.31 | -1.46% | 20.80 | 21.56 | 119018 | 25156 | 0.53% |
| 2024-11-13 | 20.80 | 21.18 | 0.21 | 1.00% | 20.79 | 21.39 | 122359 | 25906 | 0.55% |
| 2024-11-12 | 21.17 | 20.97 | -0.17 | -0.80% | 20.79 | 21.34 | 162220 | 34131 | 0.72% |
| 2024-11-11 | 21.30 | 21.14 | -0.41 | -1.90% | 20.62 | 21.40 | 208821 | 43955 | 0.93% |
| 2024-11-08 | 22.18 | 21.55 | -0.45 | -2.05% | 21.21 | 22.34 | 210310 | 45467 | 0.94% |
| 2024-11-07 | 21.23 | 22.00 | 0.59 | 2.76% | 21.18 | 22.31 | 187259 | 41010 | 0.84% |
| 2024-11-06 | 21.70 | 21.41 | -0.23 | -1.06% | 21.20 | 21.74 | 177457 | 38049 | 0.79% |
| 2024-11-05 | 21.45 | 21.64 | 0.15 | 0.70% | 21.25 | 21.91 | 198842 | 42990 | 0.89% |
| 2024-11-04 | 21.11 | 21.49 | 0.39 | 1.85% | 20.78 | 21.57 | 182052 | 38766 | 0.81% |
| 2024-11-01 | 20.13 | 21.10 | 1.02 | 5.08% | 20.00 | 21.36 | 281563 | 58700 | 1.26% |
| 2024-10-31 | 20.57 | 20.08 | -0.53 | -2.57% | 20.04 | 20.79 | 147915 | 29930 | 0.66% |
| 2024-10-30 | 20.10 | 20.61 | 0.35 | 1.73% | 20.02 | 20.96 | 184460 | 37947 | 0.82% |
| 2024-10-29 | 20.65 | 20.26 | -0.52 | -2.50% | 20.13 | 20.94 | 179007 | 36644 | 0.80% |
| 2024-10-28 | 20.27 | 20.78 | 0.49 | 2.41% | 20.20 | 20.88 | 201649 | 41729 | 0.90% |
| 2024-10-25 | 20.14 | 20.29 | 0.15 | 0.74% | 19.90 | 20.57 | 239285 | 48475 | 1.07% |
| 2024-10-24 | 19.84 | 20.14 | 1.36 | 7.24% | 19.79 | 20.64 | 411484 | 82555 | 1.84% |
| 2024-10-23 | 18.68 | 18.78 | 0.20 | 1.08% | 18.46 | 19.09 | 188711 | 35511 | 0.84% |
| 2024-10-22 | 18.79 | 18.63 | -0.13 | -0.69% | 18.47 | 18.80 | 180019 | 33485 | 0.80% |
| 2024-10-21 | 18.98 | 18.76 | -0.03 | -0.16% | 18.57 | 19.08 | 160705 | 30242 | 0.72% |
| 2024-10-18 | 18.41 | 18.79 | 0.29 | 1.57% | 18.32 | 19.13 | 171344 | 32050 | 0.76% |
| 2024-10-17 | 18.81 | 18.50 | -0.27 | -1.44% | 18.50 | 19.18 | 129235 | 24357 | 0.58% |
| 2024-10-16 | 18.40 | 18.77 | 0.13 | 0.70% | 18.32 | 18.98 | 120951 | 22635 | 0.54% |
| 2024-10-15 | 19.16 | 18.64 | -0.50 | -2.61% | 18.64 | 19.28 | 191120 | 36094 | 0.85% |
| 2024-10-14 | 18.65 | 19.14 | 0.46 | 2.46% | 18.50 | 19.41 | 213256 | 40583 | 0.95% |
| 2024-10-11 | 19.18 | 18.68 | -0.32 | -1.68% | 18.52 | 19.52 | 234868 | 44523 | 1.05% |
| 2024-10-10 | 18.37 | 19.00 | 0.78 | 4.28% | 18.37 | 19.65 | 318927 | 60764 | 1.51% |
| 2024-10-09 | 19.01 | 18.22 | -1.20 | -6.18% | 18.16 | 19.36 | 328597 | 61362 | 1.55% |
| 2024-10-08 | 21.60 | 19.42 | -0.39 | -1.97% | 19.00 | 21.78 | 513009 | 102099 | 2.43% |
| 2024-09-30 | 19.46 | 19.81 | 1.18 | 6.33% | 19.00 | 19.99 | 412249 | 80777 | 1.95% |
| 2024-09-27 | 18.37 | 18.63 | 0.49 | 2.70% | 18.14 | 19.00 | 219741 | 40582 | 1.04% |
| 2024-09-26 | 17.28 | 18.14 | 0.81 | 4.67% | 17.21 | 18.16 | 170868 | 30297 | 0.81% |
| 2024-09-25 | 17.63 | 17.33 | -0.13 | -0.74% | 17.26 | 17.93 | 212195 | 37321 | 1.00% |
| 2024-09-24 | 16.23 | 17.46 | 1.33 | 8.25% | 16.23 | 17.51 | 253501 | 42993 | 1.20% |
| 2024-09-23 | 16.17 | 16.13 | -0.09 | -0.55% | 16.05 | 16.42 | 104910 | 16993 | 0.50% |
| 2024-09-20 | 16.04 | 16.22 | 0.08 | 0.50% | 15.96 | 16.60 | 169017 | 27532 | 0.80% |
| 2024-09-19 | 15.77 | 16.14 | 0.41 | 2.61% | 15.43 | 16.18 | 200926 | 31911 | 0.95% |
| 2024-09-18 | 15.19 | 15.73 | 0.44 | 2.88% | 15.17 | 15.83 | 126639 | 19573 | 0.60% |
| 2024-09-13 | 15.35 | 15.29 | -0.10 | -0.65% | 15.22 | 15.48 | 81592 | 12517 | 0.39% |
| 2024-09-12 | 15.25 | 15.39 | 0.22 | 1.45% | 15.19 | 15.50 | 78649 | 12085 | 0.37% |
| 2024-09-11 | 15.42 | 15.17 | -0.40 | -2.57% | 15.08 | 15.51 | 104557 | 15877 | 0.49% |
| 2024-09-10 | 15.67 | 15.57 | -0.08 | -0.51% | 15.36 | 15.77 | 84819 | 13166 | 0.40% |
| 2024-09-09 | 15.82 | 15.65 | -0.34 | -2.13% | 15.43 | 15.92 | 116152 | 18106 | 0.55% |
| 2024-09-06 | 16.42 | 15.99 | -0.41 | -2.50% | 15.94 | 16.43 | 94030 | 15192 | 0.44% |
| 2024-09-05 | 16.60 | 16.40 | -0.20 | -1.20% | 16.38 | 16.83 | 111711 | 18421 | 0.53% |
| 2024-09-04 | 16.85 | 16.60 | -0.41 | -2.41% | 16.39 | 16.90 | 130744 | 21705 | 0.62% |
| 2024-09-03 | 17.01 | 17.01 | -0.01 | -0.06% | 16.82 | 17.35 | 153276 | 26101 | 0.73% |
| 2024-09-02 | 17.19 | 17.02 | -0.28 | -1.62% | 16.90 | 17.31 | 165257 | 28304 | 0.78% |
| 2024-08-30 | 17.19 | 17.30 | 0.16 | 0.93% | 16.98 | 17.66 | 154802 | 26815 | 0.73% |
| 2024-08-29 | 17.29 | 17.14 | -0.15 | -0.87% | 17.05 | 17.32 | 94362 | 16189 | 0.45% |
| 2024-08-28 | 17.26 | 17.29 | -0.01 | -0.06% | 17.21 | 17.63 | 130306 | 22661 | 0.62% |
| 2024-08-27 | 17.14 | 17.30 | -0.52 | -2.92% | 16.74 | 17.35 | 212489 | 36397 | 1.01% |
| 2024-08-26 | 17.69 | 17.82 | 0.00 | 0.00% | 17.40 | 17.85 | 111189 | 19660 | 0.53% |
| 2024-08-23 | 17.67 | 17.82 | 0.05 | 0.28% | 17.63 | 18.10 | 80618 | 14370 | 0.38% |
| 2024-08-22 | 17.72 | 17.77 | -0.08 | -0.45% | 17.58 | 17.87 | 63913 | 11344 | 0.30% |
| 2024-08-21 | 17.83 | 17.85 | -0.06 | -0.34% | 17.43 | 17.90 | 87798 | 15495 | 0.42% |
| 2024-08-20 | 18.34 | 17.91 | -0.45 | -2.45% | 17.70 | 18.38 | 107946 | 19352 | 0.51% |
| 2024-08-19 | 18.04 | 18.36 | 0.36 | 2.00% | 18.01 | 18.49 | 121254 | 22210 | 0.57% |
| 2024-08-16 | 18.13 | 18.00 | -0.07 | -0.39% | 17.91 | 18.32 | 100758 | 18221 | 0.48% |
| 2024-08-15 | 17.73 | 18.07 | 0.20 | 1.12% | 17.73 | 18.23 | 76548 | 13807 | 0.36% |
| 2024-08-14 | 17.92 | 17.87 | -0.16 | -0.89% | 17.78 | 18.02 | 56775 | 10163 | 0.27% |
| 2024-08-13 | 18.24 | 18.03 | -0.09 | -0.50% | 17.84 | 18.30 | 72644 | 13070 | 0.34% |