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 | 19.98 | 20.78 | 0.80 | 4.00% | 19.90 | 21.10 | 26114 | 5384 | 2.42% |
| 2024-11-20 | 20.00 | 19.98 | -0.11 | -0.55% | 19.86 | 20.33 | 15299 | 3059 | 1.42% |
| 2024-11-19 | 19.37 | 20.09 | 0.76 | 3.93% | 19.30 | 20.09 | 20092 | 3962 | 1.86% |
| 2024-11-18 | 19.79 | 19.33 | -0.40 | -2.03% | 19.03 | 20.22 | 34434 | 6779 | 3.19% |
| 2024-11-15 | 19.90 | 19.73 | 0.32 | 1.65% | 19.01 | 20.69 | 32992 | 6517 | 3.06% |
| 2024-11-14 | 19.89 | 19.41 | -0.49 | -2.46% | 19.41 | 20.11 | 17910 | 3529 | 1.66% |
| 2024-11-13 | 19.73 | 19.90 | 0.17 | 0.86% | 19.22 | 19.90 | 22122 | 4345 | 2.05% |
| 2024-11-12 | 19.90 | 19.73 | -0.07 | -0.35% | 19.60 | 20.17 | 32199 | 6390 | 2.98% |
| 2024-11-11 | 20.79 | 19.80 | -1.01 | -4.85% | 19.40 | 20.93 | 52649 | 10501 | 4.88% |
| 2024-11-08 | 21.24 | 20.81 | -0.33 | -1.56% | 20.71 | 21.75 | 19345 | 4087 | 1.79% |
| 2024-11-07 | 20.63 | 21.14 | 0.36 | 1.73% | 20.38 | 21.24 | 20393 | 4256 | 1.89% |
| 2024-11-06 | 21.40 | 20.78 | -0.32 | -1.52% | 20.46 | 21.74 | 31410 | 6632 | 2.91% |
| 2024-11-05 | 20.94 | 21.10 | 0.16 | 0.76% | 20.60 | 21.49 | 35334 | 7433 | 3.27% |
| 2024-11-04 | 20.80 | 20.94 | 0.05 | 0.24% | 20.21 | 21.27 | 34126 | 7104 | 3.16% |
| 2024-11-01 | 21.91 | 20.89 | -1.02 | -4.66% | 20.80 | 22.50 | 79408 | 17280 | 7.35% |
| 2024-10-31 | 21.01 | 21.91 | 1.99 | 9.99% | 20.19 | 21.91 | 52076 | 11314 | 4.82% |
| 2024-10-30 | 19.55 | 19.92 | 0.44 | 2.26% | 18.41 | 20.10 | 52595 | 10101 | 4.87% |
| 2024-10-29 | 19.83 | 19.48 | -0.04 | -0.20% | 19.20 | 20.18 | 50159 | 9886 | 4.64% |
| 2024-10-28 | 18.86 | 19.52 | 0.65 | 3.44% | 18.53 | 19.70 | 29461 | 5669 | 2.73% |
| 2024-10-25 | 18.57 | 18.87 | 0.26 | 1.40% | 18.24 | 19.44 | 33234 | 6179 | 3.08% |
| 2024-10-24 | 17.76 | 18.61 | 0.82 | 4.61% | 17.55 | 18.85 | 35828 | 6590 | 3.32% |
| 2024-10-23 | 17.25 | 17.79 | 0.51 | 2.95% | 17.10 | 18.25 | 28513 | 5095 | 2.64% |
| 2024-10-22 | 16.90 | 17.28 | 0.38 | 2.25% | 16.66 | 17.42 | 15116 | 2583 | 1.40% |
| 2024-10-21 | 16.72 | 16.90 | 0.15 | 0.90% | 16.58 | 17.14 | 15699 | 2640 | 1.45% |
| 2024-10-18 | 16.52 | 16.75 | 0.24 | 1.45% | 16.30 | 16.94 | 21079 | 3502 | 1.95% |
| 2024-10-17 | 15.86 | 16.51 | 0.61 | 3.84% | 15.86 | 16.82 | 26664 | 4397 | 2.47% |
| 2024-10-16 | 15.61 | 15.90 | 0.14 | 0.89% | 15.48 | 16.28 | 11497 | 1821 | 1.06% |
| 2024-10-15 | 15.73 | 15.76 | 0.00 | 0.00% | 15.52 | 16.33 | 14448 | 2307 | 1.34% |
| 2024-10-14 | 15.76 | 15.76 | 0.19 | 1.22% | 15.25 | 15.82 | 17100 | 2671 | 1.94% |
| 2024-10-11 | 16.60 | 15.57 | -1.02 | -6.15% | 15.41 | 17.00 | 21465 | 3455 | 2.44% |
| 2024-10-10 | 16.74 | 16.59 | -0.14 | -0.84% | 15.94 | 17.00 | 32312 | 5308 | 3.67% |
| 2024-10-09 | 16.51 | 16.73 | -0.21 | -1.24% | 15.80 | 17.19 | 48806 | 8151 | 5.55% |
| 2024-10-08 | 17.44 | 16.94 | 1.08 | 6.81% | 15.73 | 17.45 | 49299 | 8165 | 5.60% |
| 2024-09-30 | 15.13 | 15.86 | 1.01 | 6.80% | 14.82 | 15.96 | 48026 | 7433 | 5.46% |
| 2024-09-27 | 14.65 | 14.85 | 0.79 | 5.62% | 14.06 | 15.30 | 37739 | 5551 | 4.29% |
| 2024-09-26 | 13.80 | 14.06 | 0.25 | 1.81% | 13.69 | 14.25 | 14778 | 2069 | 1.68% |
| 2024-09-25 | 13.38 | 13.81 | 0.42 | 3.14% | 13.38 | 14.32 | 21007 | 2926 | 2.39% |
| 2024-09-24 | 12.93 | 13.39 | 0.50 | 3.88% | 12.84 | 13.39 | 10000 | 1312 | 1.14% |
| 2024-09-23 | 13.00 | 12.89 | -0.08 | -0.62% | 12.84 | 13.08 | 6108 | 791 | 0.69% |
| 2024-09-20 | 13.12 | 12.97 | -0.11 | -0.84% | 12.81 | 13.12 | 5824 | 751 | 0.66% |
| 2024-09-19 | 13.05 | 13.08 | 0.41 | 3.24% | 12.68 | 13.25 | 10374 | 1350 | 1.18% |
| 2024-09-18 | 13.01 | 12.67 | -0.44 | -3.36% | 12.36 | 13.10 | 10997 | 1389 | 1.25% |
| 2024-09-13 | 13.20 | 13.11 | 0.01 | 0.08% | 12.95 | 13.20 | 8775 | 1146 | 1.00% |
| 2024-09-12 | 13.22 | 13.10 | -0.15 | -1.13% | 13.10 | 13.42 | 6409 | 847 | 0.73% |
| 2024-09-11 | 13.37 | 13.25 | -0.13 | -0.97% | 13.18 | 13.39 | 4569 | 606 | 0.52% |
| 2024-09-10 | 13.15 | 13.38 | 0.22 | 1.67% | 13.10 | 13.42 | 9677 | 1282 | 1.10% |
| 2024-09-09 | 13.20 | 13.16 | -0.04 | -0.30% | 13.02 | 13.37 | 7819 | 1030 | 0.89% |
| 2024-09-06 | 13.58 | 13.20 | -0.38 | -2.80% | 13.13 | 13.67 | 9965 | 1326 | 1.13% |
| 2024-09-05 | 13.55 | 13.58 | 0.02 | 0.15% | 13.46 | 13.71 | 7198 | 975 | 0.82% |
| 2024-09-04 | 13.77 | 13.56 | -0.21 | -1.53% | 13.50 | 13.78 | 9540 | 1298 | 1.08% |
| 2024-09-03 | 13.42 | 13.77 | 0.30 | 2.23% | 13.20 | 14.10 | 15166 | 2087 | 1.72% |
| 2024-09-02 | 13.62 | 13.47 | -0.15 | -1.10% | 13.47 | 13.85 | 14654 | 1992 | 1.67% |
| 2024-08-30 | 13.38 | 13.62 | 0.18 | 1.34% | 13.38 | 13.88 | 21539 | 2929 | 2.45% |
| 2024-08-29 | 12.40 | 13.44 | 0.69 | 5.41% | 12.12 | 13.57 | 36383 | 4750 | 4.14% |
| 2024-08-28 | 13.45 | 12.75 | -0.76 | -5.63% | 12.69 | 13.50 | 39262 | 5088 | 4.46% |
| 2024-08-27 | 13.35 | 13.51 | -0.42 | -3.02% | 13.23 | 13.92 | 42509 | 5764 | 4.83% |
| 2024-08-26 | 14.36 | 13.93 | -1.55 | -10.01% | 13.93 | 14.70 | 43920 | 6197 | 4.99% |
| 2024-08-23 | 16.01 | 15.48 | 0.20 | 1.31% | 14.50 | 16.04 | 94178 | 14483 | 10.70% |
| 2024-08-22 | 13.90 | 15.28 | 1.39 | 10.01% | 13.76 | 15.28 | 53777 | 8062 | 6.11% |
| 2024-08-21 | 13.07 | 13.89 | 0.78 | 5.95% | 12.93 | 13.89 | 21295 | 2873 | 2.42% |
| 2024-08-20 | 13.25 | 13.11 | -0.10 | -0.76% | 12.91 | 13.32 | 8089 | 1055 | 0.92% |
| 2024-08-19 | 13.20 | 13.21 | -0.10 | -0.75% | 13.11 | 13.43 | 6127 | 812 | 0.70% |
| 2024-08-16 | 13.51 | 13.31 | -0.20 | -1.48% | 13.22 | 13.65 | 9480 | 1270 | 1.08% |
| 2024-08-15 | 13.52 | 13.51 | -0.01 | -0.07% | 13.44 | 13.78 | 11171 | 1516 | 1.27% |
| 2024-08-14 | 13.58 | 13.52 | 0.03 | 0.22% | 13.31 | 13.66 | 6811 | 915 | 0.77% |
| 2024-08-13 | 13.38 | 13.49 | 0.09 | 0.67% | 13.23 | 13.52 | 6574 | 879 | 0.75% |