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 | 19.93 | 20.05 | 0.05 | 0.25% | 19.80 | 20.34 | 120250 | 24155 | 1.75% |
| 2024-11-20 | 19.38 | 20.00 | 0.62 | 3.20% | 19.24 | 20.21 | 142303 | 28284 | 2.08% |
| 2024-11-19 | 19.22 | 19.38 | 0.16 | 0.83% | 18.95 | 19.49 | 73136 | 14064 | 1.07% |
| 2024-11-18 | 19.41 | 19.22 | -0.24 | -1.23% | 19.12 | 19.65 | 84884 | 16458 | 1.24% |
| 2024-11-15 | 19.53 | 19.46 | -0.11 | -0.56% | 19.43 | 19.90 | 86535 | 16989 | 1.26% |
| 2024-11-14 | 19.96 | 19.57 | -0.35 | -1.76% | 19.54 | 20.10 | 114759 | 22777 | 1.67% |
| 2024-11-13 | 20.01 | 19.92 | -0.17 | -0.85% | 19.55 | 20.15 | 136882 | 27157 | 2.00% |
| 2024-11-12 | 19.84 | 20.09 | 0.25 | 1.26% | 19.84 | 20.68 | 230948 | 46781 | 3.37% |
| 2024-11-11 | 19.76 | 19.84 | -0.02 | -0.10% | 19.35 | 19.97 | 138398 | 27183 | 2.02% |
| 2024-11-08 | 20.08 | 19.86 | 0.06 | 0.30% | 19.70 | 20.15 | 121078 | 24078 | 1.77% |
| 2024-11-07 | 19.21 | 19.80 | 0.52 | 2.70% | 19.11 | 19.80 | 139746 | 27394 | 2.04% |
| 2024-11-06 | 19.41 | 19.28 | -0.05 | -0.26% | 19.11 | 19.47 | 110597 | 21353 | 1.61% |
| 2024-11-05 | 19.15 | 19.33 | 0.18 | 0.94% | 18.86 | 19.43 | 124562 | 23976 | 1.82% |
| 2024-11-04 | 18.88 | 19.15 | 0.26 | 1.38% | 18.88 | 19.25 | 60958 | 11637 | 0.89% |
| 2024-11-01 | 19.01 | 18.89 | -0.22 | -1.15% | 18.87 | 19.25 | 80728 | 15366 | 1.18% |
| 2024-10-31 | 19.10 | 19.11 | -0.03 | -0.16% | 18.98 | 19.27 | 74008 | 14144 | 1.08% |
| 2024-10-30 | 19.28 | 19.14 | -0.25 | -1.29% | 18.90 | 19.51 | 80959 | 15512 | 1.18% |
| 2024-10-29 | 19.90 | 19.39 | -0.51 | -2.56% | 19.34 | 19.99 | 115151 | 22528 | 1.68% |
| 2024-10-28 | 19.70 | 19.90 | 0.12 | 0.61% | 19.56 | 19.95 | 122937 | 24351 | 1.79% |
| 2024-10-25 | 19.87 | 19.78 | -0.56 | -2.75% | 19.18 | 20.05 | 176541 | 34630 | 2.58% |
| 2024-10-24 | 20.37 | 20.34 | 0.01 | 0.05% | 20.20 | 20.74 | 82966 | 16930 | 1.21% |
| 2024-10-23 | 20.49 | 20.33 | -0.11 | -0.54% | 20.07 | 20.59 | 81819 | 16601 | 1.19% |
| 2024-10-22 | 20.17 | 20.44 | 0.32 | 1.59% | 19.93 | 20.52 | 78857 | 15988 | 1.15% |
| 2024-10-21 | 20.17 | 20.12 | -0.05 | -0.25% | 19.74 | 20.49 | 89905 | 18097 | 1.31% |
| 2024-10-18 | 19.51 | 20.17 | 0.59 | 3.01% | 19.48 | 20.53 | 102300 | 20432 | 1.49% |
| 2024-10-17 | 19.88 | 19.58 | -0.23 | -1.16% | 19.58 | 20.17 | 51820 | 10289 | 0.76% |
| 2024-10-16 | 19.75 | 19.81 | -0.04 | -0.20% | 19.58 | 20.21 | 72606 | 14431 | 1.06% |
| 2024-10-15 | 20.12 | 19.85 | -0.41 | -2.02% | 19.80 | 20.65 | 78585 | 15878 | 1.15% |
| 2024-10-14 | 20.15 | 20.26 | 0.19 | 0.95% | 19.48 | 20.40 | 74851 | 14941 | 1.09% |
| 2024-10-11 | 20.98 | 20.07 | -0.99 | -4.70% | 19.79 | 21.05 | 85320 | 17319 | 1.24% |
| 2024-10-10 | 21.47 | 21.06 | -0.22 | -1.03% | 21.00 | 22.31 | 114761 | 24828 | 1.67% |
| 2024-10-09 | 22.71 | 21.28 | -1.95 | -8.39% | 21.05 | 23.14 | 145198 | 32080 | 2.12% |
| 2024-10-08 | 23.58 | 23.23 | 1.79 | 8.35% | 21.80 | 23.58 | 186765 | 42843 | 2.73% |
| 2024-09-30 | 20.15 | 21.44 | 1.95 | 10.01% | 20.14 | 21.44 | 161388 | 33785 | 2.35% |
| 2024-09-27 | 18.55 | 19.49 | 1.14 | 6.21% | 18.55 | 19.86 | 108782 | 20906 | 1.59% |
| 2024-09-26 | 17.60 | 18.35 | 0.69 | 3.91% | 17.52 | 18.35 | 76614 | 13743 | 1.12% |
| 2024-09-25 | 17.75 | 17.66 | 0.19 | 1.09% | 17.62 | 18.20 | 81016 | 14502 | 1.18% |
| 2024-09-24 | 16.80 | 17.47 | 0.73 | 4.36% | 16.74 | 17.54 | 70666 | 12150 | 1.03% |
| 2024-09-23 | 16.78 | 16.74 | -0.04 | -0.24% | 16.69 | 17.05 | 31146 | 5239 | 0.45% |
| 2024-09-20 | 17.02 | 16.78 | -0.26 | -1.53% | 16.62 | 17.02 | 46010 | 7706 | 0.67% |
| 2024-09-19 | 17.00 | 17.04 | 0.24 | 1.43% | 16.68 | 17.23 | 51101 | 8681 | 0.75% |
| 2024-09-18 | 17.05 | 16.80 | -0.25 | -1.47% | 16.66 | 17.18 | 35445 | 5960 | 0.52% |
| 2024-09-13 | 17.21 | 17.05 | -0.19 | -1.10% | 17.01 | 17.31 | 34667 | 5940 | 0.51% |
| 2024-09-12 | 17.48 | 17.24 | -0.22 | -1.26% | 17.22 | 17.80 | 36401 | 6338 | 0.53% |
| 2024-09-11 | 17.30 | 17.46 | 0.05 | 0.29% | 17.22 | 17.52 | 33323 | 5807 | 0.49% |
| 2024-09-10 | 17.68 | 17.41 | -0.25 | -1.42% | 17.20 | 17.80 | 51980 | 9027 | 0.76% |
| 2024-09-09 | 17.75 | 17.66 | -0.10 | -0.56% | 17.56 | 17.89 | 40774 | 7222 | 0.59% |
| 2024-09-06 | 18.16 | 17.76 | -0.36 | -1.99% | 17.75 | 18.24 | 39774 | 7116 | 0.58% |
| 2024-09-05 | 18.10 | 18.12 | 0.03 | 0.17% | 18.02 | 18.28 | 42104 | 7628 | 0.61% |
| 2024-09-04 | 18.20 | 18.09 | -0.22 | -1.20% | 18.05 | 18.40 | 58991 | 10732 | 0.86% |
| 2024-09-03 | 18.40 | 18.31 | -0.21 | -1.13% | 18.27 | 18.71 | 56462 | 10416 | 0.82% |
| 2024-09-02 | 18.60 | 18.52 | -0.11 | -0.59% | 18.43 | 18.82 | 60362 | 11226 | 0.88% |
| 2024-08-30 | 18.94 | 18.63 | -0.49 | -2.56% | 18.50 | 19.15 | 99715 | 18780 | 1.46% |
| 2024-08-29 | 18.77 | 19.12 | 0.25 | 1.32% | 18.61 | 19.19 | 46852 | 8914 | 0.68% |
| 2024-08-28 | 18.77 | 18.87 | 0.02 | 0.11% | 18.70 | 19.20 | 48367 | 9170 | 0.71% |
| 2024-08-27 | 18.79 | 18.85 | 0.05 | 0.27% | 18.67 | 19.10 | 72400 | 13655 | 1.06% |
| 2024-08-26 | 18.86 | 18.80 | -0.34 | -1.78% | 18.16 | 18.94 | 163869 | 30408 | 2.39% |
| 2024-08-23 | 21.30 | 19.14 | -2.13 | -10.01% | 19.14 | 21.35 | 159066 | 30811 | 2.32% |
| 2024-08-22 | 21.28 | 21.27 | -0.07 | -0.33% | 21.10 | 21.58 | 43543 | 9251 | 0.64% |
| 2024-08-21 | 21.52 | 21.34 | -0.28 | -1.30% | 21.20 | 21.74 | 41719 | 8928 | 0.61% |
| 2024-08-20 | 21.93 | 21.62 | -0.34 | -1.55% | 21.51 | 21.93 | 49670 | 10775 | 0.73% |
| 2024-08-19 | 21.70 | 21.96 | 0.39 | 1.81% | 21.57 | 22.12 | 63131 | 13840 | 0.92% |
| 2024-08-16 | 21.23 | 21.57 | 0.34 | 1.60% | 21.05 | 21.62 | 45598 | 9759 | 0.67% |
| 2024-08-15 | 21.28 | 21.23 | 0.05 | 0.24% | 21.11 | 21.66 | 42589 | 9097 | 0.62% |