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 | 19.40 | 19.51 | 0.02 | 0.10% | 19.19 | 19.89 | 56765 | 11105 | 3.99% |
| 2024-11-20 | 19.50 | 19.49 | -0.10 | -0.51% | 19.35 | 19.88 | 72320 | 14197 | 5.09% |
| 2024-11-19 | 19.25 | 19.59 | 0.42 | 2.19% | 18.90 | 19.68 | 63425 | 12177 | 4.46% |
| 2024-11-18 | 19.93 | 19.17 | -0.75 | -3.77% | 18.94 | 20.12 | 74438 | 14411 | 5.23% |
| 2024-11-15 | 20.40 | 19.92 | -0.59 | -2.88% | 19.92 | 20.79 | 81323 | 16575 | 5.72% |
| 2024-11-14 | 21.15 | 20.51 | -0.59 | -2.80% | 20.38 | 21.33 | 86016 | 17912 | 6.05% |
| 2024-11-13 | 20.57 | 21.10 | 0.51 | 2.48% | 20.50 | 21.35 | 95451 | 20005 | 6.71% |
| 2024-11-12 | 20.89 | 20.59 | -0.26 | -1.25% | 20.42 | 21.37 | 114414 | 23900 | 8.05% |
| 2024-11-11 | 20.18 | 20.85 | 0.57 | 2.81% | 20.13 | 20.85 | 95158 | 19614 | 6.69% |
| 2024-11-08 | 20.60 | 20.28 | -0.12 | -0.59% | 20.20 | 20.85 | 91166 | 18705 | 6.41% |
| 2024-11-07 | 19.75 | 20.40 | 0.45 | 2.26% | 19.73 | 20.53 | 96709 | 19631 | 6.80% |
| 2024-11-06 | 19.89 | 19.95 | 0.05 | 0.25% | 19.71 | 20.33 | 84200 | 16841 | 5.92% |
| 2024-11-05 | 19.48 | 19.90 | 0.35 | 1.79% | 19.42 | 19.93 | 83175 | 16411 | 5.85% |
| 2024-11-04 | 18.99 | 19.55 | 0.53 | 2.79% | 18.93 | 19.74 | 63891 | 12446 | 4.49% |
| 2024-11-01 | 20.10 | 19.02 | -1.13 | -5.61% | 19.00 | 20.10 | 107858 | 20941 | 7.58% |
| 2024-10-31 | 20.15 | 20.15 | 0.02 | 0.10% | 19.71 | 20.30 | 85433 | 17116 | 6.01% |
| 2024-10-30 | 19.66 | 20.13 | 0.31 | 1.56% | 19.58 | 20.50 | 100329 | 20186 | 7.06% |
| 2024-10-29 | 20.62 | 19.82 | -0.79 | -3.83% | 19.79 | 20.68 | 109604 | 22093 | 7.71% |
| 2024-10-28 | 20.22 | 20.61 | 0.40 | 1.98% | 19.92 | 20.64 | 117534 | 23832 | 8.27% |
| 2024-10-25 | 19.95 | 20.21 | 0.30 | 1.51% | 19.60 | 20.48 | 105350 | 21137 | 7.41% |
| 2024-10-24 | 19.53 | 19.91 | 0.21 | 1.07% | 19.52 | 20.55 | 103557 | 20779 | 7.28% |
| 2024-10-23 | 19.78 | 19.70 | -0.17 | -0.86% | 19.52 | 19.92 | 89355 | 17629 | 6.28% |
| 2024-10-22 | 19.92 | 19.87 | 0.06 | 0.30% | 19.52 | 20.26 | 104454 | 20775 | 7.35% |
| 2024-10-21 | 19.79 | 19.81 | 0.25 | 1.28% | 19.55 | 20.04 | 157035 | 31169 | 11.04% |
| 2024-10-18 | 19.30 | 19.56 | 0.13 | 0.67% | 19.05 | 19.92 | 153867 | 30040 | 10.82% |
| 2024-10-17 | 19.55 | 19.43 | -0.33 | -1.67% | 19.38 | 20.17 | 138119 | 27311 | 9.71% |
| 2024-10-16 | 20.00 | 19.76 | -2.20 | -10.02% | 19.76 | 20.55 | 203730 | 40820 | 14.33% |
| 2024-10-15 | 20.98 | 21.96 | 0.90 | 4.27% | 20.48 | 21.98 | 176360 | 37383 | 12.40% |
| 2024-10-14 | 20.58 | 21.06 | 0.61 | 2.98% | 19.57 | 21.06 | 138451 | 28109 | 9.74% |
| 2024-10-11 | 20.30 | 20.45 | 0.03 | 0.15% | 19.75 | 20.87 | 129148 | 26325 | 9.08% |
| 2024-10-10 | 20.50 | 20.42 | 0.35 | 1.74% | 19.95 | 21.12 | 152462 | 31384 | 10.72% |
| 2024-10-09 | 20.30 | 20.07 | -0.67 | -3.23% | 19.65 | 21.89 | 195243 | 40727 | 13.73% |
| 2024-10-08 | 20.74 | 20.74 | 1.89 | 10.03% | 19.28 | 20.74 | 164849 | 33471 | 11.59% |
| 2024-09-30 | 17.85 | 18.85 | 1.59 | 9.21% | 17.50 | 18.94 | 139746 | 25562 | 9.83% |
| 2024-09-27 | 16.70 | 17.26 | 0.68 | 4.10% | 16.65 | 17.55 | 93375 | 15935 | 6.57% |
| 2024-09-26 | 16.15 | 16.58 | 0.32 | 1.97% | 16.08 | 16.58 | 48952 | 8000 | 3.44% |
| 2024-09-25 | 16.33 | 16.26 | -0.04 | -0.25% | 16.18 | 16.66 | 59510 | 9781 | 4.18% |
| 2024-09-24 | 15.98 | 16.30 | 0.35 | 2.19% | 15.72 | 16.34 | 50141 | 8077 | 3.53% |
| 2024-09-23 | 15.80 | 15.95 | 0.11 | 0.69% | 15.75 | 16.13 | 35431 | 5661 | 2.49% |
| 2024-09-20 | 15.64 | 15.84 | 0.20 | 1.28% | 15.60 | 16.08 | 42875 | 6792 | 3.02% |
| 2024-09-19 | 15.22 | 15.64 | 0.47 | 3.10% | 15.17 | 15.67 | 41532 | 6432 | 2.92% |
| 2024-09-18 | 15.19 | 15.17 | 0.02 | 0.13% | 14.78 | 15.25 | 32652 | 4901 | 2.30% |
| 2024-09-13 | 15.44 | 15.15 | -0.29 | -1.88% | 15.14 | 15.55 | 25885 | 3946 | 1.82% |
| 2024-09-12 | 15.46 | 15.44 | -0.01 | -0.06% | 15.43 | 15.80 | 31459 | 4915 | 2.21% |
| 2024-09-11 | 15.50 | 15.45 | -0.15 | -0.96% | 15.35 | 15.63 | 23678 | 3661 | 1.67% |
| 2024-09-10 | 15.37 | 15.60 | 0.23 | 1.50% | 15.15 | 15.69 | 30121 | 4642 | 2.12% |
| 2024-09-09 | 15.40 | 15.37 | -0.15 | -0.97% | 15.24 | 15.61 | 25794 | 3978 | 1.81% |
| 2024-09-06 | 15.85 | 15.52 | -0.33 | -2.08% | 15.47 | 15.93 | 36456 | 5712 | 2.56% |
| 2024-09-05 | 15.76 | 15.85 | 0.09 | 0.57% | 15.65 | 16.00 | 35716 | 5655 | 2.51% |
| 2024-09-04 | 15.82 | 15.76 | -0.16 | -1.01% | 15.63 | 15.91 | 38832 | 6112 | 2.73% |
| 2024-09-03 | 15.98 | 15.92 | 0.30 | 1.92% | 15.71 | 16.00 | 45782 | 7265 | 3.22% |
| 2024-09-02 | 16.01 | 15.62 | -0.39 | -2.44% | 15.60 | 16.08 | 51513 | 8153 | 3.62% |
| 2024-08-30 | 15.69 | 16.01 | 0.26 | 1.65% | 15.65 | 16.28 | 59989 | 9629 | 4.22% |
| 2024-08-29 | 15.29 | 15.75 | 0.44 | 2.87% | 15.21 | 15.88 | 47791 | 7474 | 3.36% |
| 2024-08-28 | 15.27 | 15.31 | 0.01 | 0.07% | 15.02 | 15.52 | 33642 | 5134 | 2.37% |
| 2024-08-27 | 15.41 | 15.30 | -0.30 | -1.92% | 15.26 | 15.75 | 32742 | 5051 | 2.30% |
| 2024-08-26 | 15.43 | 15.60 | 0.09 | 0.58% | 15.22 | 15.71 | 29898 | 4635 | 2.10% |
| 2024-08-23 | 15.13 | 15.51 | 0.23 | 1.51% | 15.10 | 15.66 | 41982 | 6468 | 2.95% |
| 2024-08-22 | 15.54 | 15.28 | -0.16 | -1.04% | 15.28 | 16.13 | 42372 | 6584 | 2.98% |
| 2024-08-21 | 15.45 | 15.44 | 0.00 | 0.00% | 15.37 | 15.64 | 34507 | 5352 | 2.43% |
| 2024-08-20 | 15.89 | 15.44 | -0.45 | -2.83% | 15.31 | 16.00 | 48609 | 7525 | 3.42% |
| 2024-08-19 | 16.10 | 15.89 | -0.23 | -1.43% | 15.85 | 16.29 | 41261 | 6621 | 2.90% |
| 2024-08-16 | 16.06 | 16.12 | -0.02 | -0.12% | 16.04 | 16.31 | 40547 | 6560 | 2.85% |
| 2024-08-15 | 15.93 | 16.14 | 0.14 | 0.88% | 15.74 | 16.26 | 52830 | 8484 | 3.72% |
| 2024-08-14 | 16.21 | 16.00 | -0.23 | -1.42% | 15.97 | 16.58 | 44655 | 7221 | 3.14% |
| 2024-08-13 | 16.38 | 16.23 | -0.34 | -2.05% | 16.02 | 16.57 | 74016 | 12011 | 5.20% |