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 | 20.64 | 20.69 | 0.04 | 0.19% | 20.45 | 20.80 | 74717 | 15401 | 1.28% |
| 2024-11-20 | 20.53 | 20.65 | 0.08 | 0.39% | 20.40 | 20.72 | 80121 | 16504 | 1.37% |
| 2024-11-19 | 20.45 | 20.57 | 0.13 | 0.64% | 20.22 | 20.59 | 79513 | 16237 | 1.36% |
| 2024-11-18 | 20.35 | 20.44 | 0.11 | 0.54% | 20.20 | 20.68 | 97391 | 19911 | 1.67% |
| 2024-11-15 | 20.80 | 20.33 | -0.47 | -2.26% | 20.31 | 20.88 | 115523 | 23778 | 1.98% |
| 2024-11-14 | 21.16 | 20.80 | -0.37 | -1.75% | 20.74 | 21.28 | 99853 | 20949 | 1.71% |
| 2024-11-13 | 21.50 | 21.17 | -0.47 | -2.17% | 20.91 | 21.53 | 142854 | 30269 | 2.45% |
| 2024-11-12 | 21.51 | 21.64 | 0.14 | 0.65% | 21.33 | 22.10 | 245395 | 53333 | 4.20% |
| 2024-11-11 | 21.13 | 21.50 | 0.36 | 1.70% | 20.92 | 21.58 | 208066 | 44204 | 3.56% |
| 2024-11-08 | 20.97 | 21.14 | 0.42 | 2.03% | 20.56 | 21.37 | 270732 | 56747 | 4.64% |
| 2024-11-07 | 19.96 | 20.72 | 0.62 | 3.08% | 19.90 | 20.79 | 234132 | 48019 | 4.01% |
| 2024-11-06 | 20.30 | 20.10 | -0.18 | -0.89% | 20.02 | 20.42 | 171982 | 34793 | 2.94% |
| 2024-11-05 | 20.13 | 20.28 | 0.23 | 1.15% | 19.83 | 20.37 | 174613 | 35216 | 2.99% |
| 2024-11-04 | 19.81 | 20.05 | 0.25 | 1.26% | 19.78 | 20.07 | 106214 | 21177 | 1.82% |
| 2024-11-01 | 19.65 | 19.80 | 0.13 | 0.66% | 19.57 | 20.03 | 115185 | 22792 | 1.97% |
| 2024-10-31 | 19.60 | 19.67 | -0.02 | -0.10% | 19.50 | 19.77 | 102208 | 20067 | 1.75% |
| 2024-10-30 | 19.97 | 19.69 | -0.43 | -2.14% | 19.62 | 20.08 | 146807 | 29063 | 2.51% |
| 2024-10-29 | 20.50 | 20.12 | -0.88 | -4.19% | 19.92 | 20.50 | 386560 | 77923 | 6.62% |
| 2024-10-28 | 20.37 | 21.00 | 0.66 | 3.24% | 20.35 | 21.00 | 270071 | 55808 | 4.62% |
| 2024-10-25 | 20.06 | 20.34 | 0.32 | 1.60% | 19.84 | 20.40 | 173909 | 35133 | 2.98% |
| 2024-10-24 | 20.05 | 20.02 | -0.06 | -0.30% | 19.95 | 20.33 | 148869 | 29950 | 2.55% |
| 2024-10-23 | 20.24 | 20.08 | -0.13 | -0.64% | 19.94 | 20.24 | 152136 | 30549 | 2.61% |
| 2024-10-22 | 20.19 | 20.21 | 0.02 | 0.10% | 19.95 | 20.42 | 146373 | 29546 | 2.51% |
| 2024-10-21 | 20.32 | 20.19 | 0.05 | 0.25% | 19.85 | 20.48 | 119869 | 24164 | 2.05% |
| 2024-10-18 | 19.64 | 20.14 | 0.49 | 2.49% | 19.57 | 20.43 | 129765 | 25948 | 2.22% |
| 2024-10-17 | 19.93 | 19.65 | -0.19 | -0.96% | 19.65 | 20.05 | 69055 | 13680 | 1.18% |
| 2024-10-16 | 19.50 | 19.84 | 0.07 | 0.35% | 19.43 | 20.14 | 91150 | 18004 | 1.56% |
| 2024-10-15 | 20.25 | 19.77 | -0.39 | -1.93% | 19.69 | 20.30 | 107624 | 21476 | 1.84% |
| 2024-10-14 | 20.07 | 20.16 | 0.15 | 0.75% | 19.50 | 20.29 | 148758 | 29610 | 2.55% |
| 2024-10-11 | 21.38 | 20.01 | -1.35 | -6.32% | 19.71 | 21.51 | 180042 | 36616 | 3.08% |
| 2024-10-10 | 21.66 | 21.36 | -0.19 | -0.88% | 21.30 | 22.73 | 182970 | 39846 | 3.13% |
| 2024-10-09 | 23.19 | 21.55 | -1.95 | -8.30% | 21.50 | 23.19 | 153796 | 34123 | 2.63% |
| 2024-10-08 | 25.49 | 23.50 | 0.31 | 1.34% | 22.50 | 25.50 | 249033 | 59339 | 4.26% |
| 2024-09-30 | 22.97 | 23.19 | 1.46 | 6.72% | 22.17 | 23.50 | 203968 | 46915 | 3.49% |
| 2024-09-27 | 20.74 | 21.73 | 1.28 | 6.26% | 20.74 | 21.95 | 113195 | 24233 | 1.94% |
| 2024-09-26 | 19.93 | 20.45 | 0.47 | 2.35% | 19.62 | 20.49 | 93951 | 18844 | 1.61% |
| 2024-09-25 | 19.60 | 19.98 | 0.65 | 3.36% | 19.57 | 20.43 | 98273 | 19723 | 1.68% |
| 2024-09-24 | 18.50 | 19.33 | 0.94 | 5.11% | 18.31 | 19.39 | 101351 | 19211 | 1.74% |
| 2024-09-23 | 18.55 | 18.39 | -0.15 | -0.81% | 18.33 | 18.79 | 40437 | 7494 | 0.69% |
| 2024-09-20 | 18.56 | 18.54 | 0.04 | 0.22% | 18.22 | 18.74 | 43632 | 8076 | 0.75% |
| 2024-09-19 | 18.67 | 18.50 | -0.12 | -0.64% | 18.34 | 18.88 | 54274 | 10079 | 0.93% |
| 2024-09-18 | 18.48 | 18.62 | 0.14 | 0.76% | 18.28 | 18.68 | 50166 | 9281 | 0.86% |
| 2024-09-13 | 18.82 | 18.48 | -0.28 | -1.49% | 18.46 | 19.06 | 45107 | 8451 | 0.77% |
| 2024-09-12 | 18.95 | 18.76 | -0.28 | -1.47% | 18.76 | 19.19 | 45657 | 8668 | 0.78% |
| 2024-09-11 | 19.57 | 19.04 | -0.57 | -2.91% | 18.90 | 19.57 | 64172 | 12254 | 1.10% |
| 2024-09-10 | 20.98 | 19.61 | -1.32 | -6.31% | 19.46 | 21.03 | 99514 | 19803 | 1.70% |
| 2024-09-09 | 21.10 | 20.93 | -0.22 | -1.04% | 20.86 | 21.35 | 24118 | 5071 | 0.41% |
| 2024-09-06 | 21.60 | 21.15 | -0.45 | -2.08% | 21.12 | 21.76 | 21009 | 4479 | 0.36% |
| 2024-09-05 | 21.38 | 21.60 | 0.18 | 0.84% | 21.28 | 21.85 | 22218 | 4807 | 0.38% |
| 2024-09-04 | 21.19 | 21.42 | 0.22 | 1.04% | 21.04 | 21.68 | 33774 | 7240 | 0.58% |
| 2024-09-03 | 21.01 | 21.20 | 0.19 | 0.90% | 20.78 | 21.50 | 45987 | 9778 | 0.79% |
| 2024-09-02 | 21.58 | 21.01 | -0.68 | -3.14% | 21.00 | 21.58 | 49306 | 10449 | 0.84% |
| 2024-08-30 | 22.10 | 21.69 | -0.37 | -1.68% | 21.56 | 22.11 | 87118 | 19009 | 1.49% |
| 2024-08-29 | 21.18 | 22.06 | 0.57 | 2.65% | 21.18 | 22.17 | 43600 | 9526 | 0.75% |
| 2024-08-28 | 21.37 | 21.49 | 0.42 | 1.99% | 21.10 | 21.69 | 51402 | 11013 | 0.88% |
| 2024-08-27 | 21.50 | 21.07 | -0.53 | -2.45% | 20.50 | 21.57 | 64291 | 13456 | 1.10% |
| 2024-08-26 | 22.17 | 21.60 | -0.65 | -2.92% | 21.48 | 22.20 | 51089 | 11122 | 0.87% |
| 2024-08-23 | 21.80 | 22.25 | 0.31 | 1.41% | 21.80 | 22.30 | 25037 | 5528 | 0.43% |
| 2024-08-22 | 21.88 | 21.94 | 0.07 | 0.32% | 21.75 | 22.20 | 19501 | 4281 | 0.33% |
| 2024-08-21 | 21.92 | 21.87 | -0.06 | -0.27% | 21.69 | 22.13 | 21754 | 4756 | 0.37% |
| 2024-08-20 | 22.35 | 21.93 | -0.41 | -1.84% | 21.82 | 22.36 | 25198 | 5547 | 0.43% |
| 2024-08-19 | 22.52 | 22.34 | -0.14 | -0.62% | 22.27 | 22.73 | 22216 | 4985 | 0.38% |
| 2024-08-16 | 22.47 | 22.48 | 0.01 | 0.04% | 22.22 | 22.63 | 20509 | 4608 | 0.35% |
| 2024-08-15 | 22.48 | 22.47 | -0.01 | -0.04% | 22.27 | 22.73 | 29974 | 6737 | 0.51% |
| 2024-08-14 | 22.63 | 22.48 | -0.35 | -1.53% | 22.33 | 22.81 | 25175 | 5668 | 0.43% |