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 | 20.52 | 20.42 | -0.20 | -0.97% | 20.21 | 20.68 | 31478 | 6428 | 2.60% |
| 2024-11-20 | 20.70 | 20.62 | 0.00 | 0.00% | 20.36 | 20.73 | 34467 | 7072 | 2.85% |
| 2024-11-19 | 20.05 | 20.62 | 0.57 | 2.84% | 19.94 | 20.66 | 27261 | 5535 | 2.25% |
| 2024-11-18 | 20.72 | 20.05 | -0.67 | -3.23% | 19.98 | 20.94 | 41902 | 8570 | 3.46% |
| 2024-11-15 | 21.60 | 20.72 | -0.80 | -3.72% | 20.72 | 21.75 | 40452 | 8591 | 3.34% |
| 2024-11-14 | 22.25 | 21.52 | -1.03 | -4.57% | 21.42 | 22.45 | 55612 | 12162 | 4.59% |
| 2024-11-13 | 22.25 | 22.55 | -0.15 | -0.66% | 21.78 | 22.64 | 88783 | 19691 | 7.33% |
| 2024-11-12 | 22.12 | 22.70 | 0.84 | 3.84% | 21.57 | 22.78 | 159258 | 35377 | 13.15% |
| 2024-11-11 | 21.28 | 21.86 | 0.60 | 2.82% | 21.16 | 21.87 | 68429 | 14823 | 5.65% |
| 2024-11-08 | 21.50 | 21.26 | 0.09 | 0.43% | 21.06 | 21.54 | 62410 | 13279 | 5.15% |
| 2024-11-07 | 20.79 | 21.17 | 0.24 | 1.15% | 20.53 | 21.20 | 52955 | 11105 | 4.37% |
| 2024-11-06 | 21.21 | 20.93 | -0.24 | -1.13% | 20.65 | 21.56 | 61724 | 13007 | 5.10% |
| 2024-11-05 | 20.59 | 21.17 | 0.58 | 2.82% | 20.44 | 21.35 | 52045 | 10934 | 4.30% |
| 2024-11-04 | 20.43 | 20.59 | 0.13 | 0.64% | 20.30 | 21.04 | 43801 | 9052 | 3.62% |
| 2024-11-01 | 21.35 | 20.46 | -1.27 | -5.84% | 20.40 | 21.48 | 68964 | 14429 | 5.70% |
| 2024-10-31 | 21.45 | 21.73 | 0.25 | 1.16% | 20.89 | 22.05 | 75336 | 16271 | 6.22% |
| 2024-10-30 | 21.49 | 21.48 | -0.08 | -0.37% | 21.26 | 21.91 | 42078 | 9062 | 3.48% |
| 2024-10-29 | 21.87 | 21.56 | -0.31 | -1.42% | 21.40 | 22.10 | 50988 | 11019 | 4.21% |
| 2024-10-28 | 22.20 | 21.87 | -0.19 | -0.86% | 21.62 | 22.40 | 66346 | 14479 | 5.48% |
| 2024-10-25 | 20.95 | 22.06 | 0.98 | 4.65% | 20.81 | 22.78 | 91118 | 19953 | 7.53% |
| 2024-10-24 | 21.39 | 21.08 | -0.31 | -1.45% | 21.01 | 21.59 | 50971 | 10835 | 4.21% |
| 2024-10-23 | 21.65 | 21.39 | -0.28 | -1.29% | 21.16 | 21.69 | 72887 | 15584 | 6.02% |
| 2024-10-22 | 20.20 | 21.67 | 1.38 | 6.80% | 20.00 | 22.28 | 119023 | 25266 | 9.83% |
| 2024-10-21 | 20.58 | 20.29 | -0.24 | -1.17% | 20.20 | 20.97 | 75408 | 15544 | 6.23% |
| 2024-10-18 | 19.84 | 20.53 | 0.69 | 3.48% | 19.79 | 20.95 | 56551 | 11564 | 4.67% |
| 2024-10-17 | 20.05 | 19.84 | -0.52 | -2.55% | 19.83 | 20.55 | 45417 | 9193 | 3.75% |
| 2024-10-16 | 19.23 | 20.36 | 0.21 | 1.04% | 19.00 | 20.37 | 60612 | 12007 | 5.01% |
| 2024-10-15 | 20.68 | 20.15 | -0.52 | -2.52% | 20.08 | 20.68 | 45453 | 9262 | 3.75% |
| 2024-10-14 | 20.05 | 20.67 | 0.64 | 3.20% | 19.80 | 20.80 | 48356 | 9839 | 3.99% |
| 2024-10-11 | 21.22 | 20.03 | -1.40 | -6.53% | 19.70 | 21.22 | 68186 | 13964 | 5.63% |
| 2024-10-10 | 22.19 | 21.43 | -0.76 | -3.42% | 21.25 | 22.67 | 74170 | 16163 | 6.13% |
| 2024-10-09 | 24.30 | 22.19 | -2.47 | -10.02% | 22.19 | 24.30 | 109796 | 25318 | 9.07% |
| 2024-10-08 | 24.00 | 24.66 | 2.22 | 9.89% | 23.00 | 24.68 | 175789 | 41977 | 14.52% |
| 2024-09-30 | 21.80 | 22.44 | 1.39 | 6.60% | 20.91 | 22.88 | 168436 | 37015 | 13.91% |
| 2024-09-27 | 19.65 | 21.05 | 1.47 | 7.51% | 19.36 | 21.39 | 108633 | 21955 | 8.97% |
| 2024-09-26 | 18.69 | 19.58 | 0.95 | 5.10% | 18.53 | 19.62 | 90890 | 17262 | 7.51% |
| 2024-09-25 | 18.68 | 18.63 | -0.07 | -0.37% | 18.60 | 19.24 | 67181 | 12709 | 5.55% |
| 2024-09-24 | 18.48 | 18.70 | 0.26 | 1.41% | 18.21 | 18.79 | 56939 | 10558 | 4.70% |
| 2024-09-23 | 18.75 | 18.44 | -0.29 | -1.55% | 18.21 | 18.75 | 66263 | 12203 | 5.47% |
| 2024-09-20 | 17.04 | 18.73 | 1.70 | 9.98% | 16.82 | 18.73 | 75615 | 13712 | 6.25% |
| 2024-09-19 | 17.30 | 17.03 | 0.06 | 0.35% | 16.79 | 17.30 | 21930 | 3738 | 1.81% |
| 2024-09-18 | 17.59 | 16.97 | -0.61 | -3.47% | 16.85 | 17.74 | 26304 | 4497 | 2.17% |
| 2024-09-13 | 17.67 | 17.58 | -0.11 | -0.62% | 17.43 | 17.80 | 12983 | 2283 | 1.07% |
| 2024-09-12 | 17.92 | 17.69 | -0.23 | -1.28% | 17.69 | 18.18 | 19356 | 3468 | 1.60% |
| 2024-09-11 | 17.88 | 17.92 | 0.00 | 0.00% | 17.78 | 18.04 | 16435 | 2948 | 1.36% |
| 2024-09-10 | 17.65 | 17.92 | 0.36 | 2.05% | 17.31 | 17.94 | 21394 | 3780 | 1.77% |
| 2024-09-09 | 17.61 | 17.56 | -0.10 | -0.57% | 17.40 | 17.80 | 15602 | 2743 | 1.29% |
| 2024-09-06 | 17.70 | 17.66 | -0.04 | -0.23% | 17.61 | 18.13 | 24647 | 4390 | 2.04% |
| 2024-09-05 | 17.70 | 17.70 | -0.04 | -0.23% | 17.56 | 17.89 | 24309 | 4311 | 2.01% |
| 2024-09-04 | 17.85 | 17.74 | -0.36 | -1.99% | 17.70 | 17.97 | 27764 | 4945 | 2.29% |
| 2024-09-03 | 18.12 | 18.10 | -0.29 | -1.58% | 17.91 | 18.33 | 43411 | 7849 | 3.59% |
| 2024-09-02 | 17.47 | 18.39 | 0.94 | 5.39% | 17.46 | 18.92 | 105777 | 19414 | 8.74% |
| 2024-08-30 | 16.50 | 17.45 | 0.92 | 5.57% | 16.34 | 17.98 | 62550 | 10853 | 5.17% |
| 2024-08-29 | 16.30 | 16.53 | 0.04 | 0.24% | 15.96 | 16.56 | 32895 | 5346 | 2.72% |
| 2024-08-28 | 16.34 | 16.49 | 0.07 | 0.43% | 16.34 | 16.68 | 14778 | 2442 | 1.22% |
| 2024-08-27 | 16.80 | 16.42 | -0.40 | -2.38% | 16.40 | 16.82 | 16007 | 2644 | 1.32% |
| 2024-08-26 | 16.50 | 16.82 | 0.37 | 2.25% | 16.50 | 16.92 | 17823 | 2994 | 1.47% |
| 2024-08-23 | 16.50 | 16.45 | -0.19 | -1.14% | 16.28 | 16.60 | 17879 | 2936 | 1.48% |
| 2024-08-22 | 17.10 | 16.64 | -0.61 | -3.54% | 16.59 | 17.21 | 26897 | 4525 | 2.22% |
| 2024-08-21 | 17.08 | 17.25 | 0.30 | 1.77% | 17.05 | 17.49 | 28536 | 4939 | 2.36% |
| 2024-08-20 | 17.26 | 16.95 | -0.32 | -1.85% | 16.88 | 17.27 | 20850 | 3542 | 1.72% |
| 2024-08-19 | 17.56 | 17.27 | -0.31 | -1.76% | 17.23 | 17.70 | 23299 | 4051 | 1.92% |
| 2024-08-16 | 17.56 | 17.58 | 0.03 | 0.17% | 17.37 | 17.75 | 19861 | 3489 | 1.64% |
| 2024-08-15 | 17.55 | 17.55 | 0.01 | 0.06% | 17.27 | 17.65 | 24096 | 4215 | 1.99% |
| 2024-08-14 | 17.65 | 17.54 | -0.11 | -0.62% | 17.50 | 17.77 | 13916 | 2446 | 1.15% |