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 | 20.26 | 20.15 | -0.15 | -0.74% | 20.01 | 20.40 | 21795 | 4404 | 1.59% |
| 2024-11-20 | 19.80 | 20.30 | 0.31 | 1.55% | 19.71 | 21.00 | 53227 | 10886 | 3.89% |
| 2024-11-19 | 18.83 | 19.99 | 1.16 | 6.16% | 18.83 | 20.04 | 32870 | 6420 | 2.40% |
| 2024-11-18 | 19.04 | 18.83 | -0.21 | -1.10% | 18.59 | 19.23 | 23800 | 4487 | 1.74% |
| 2024-11-15 | 19.23 | 19.04 | -0.33 | -1.70% | 19.02 | 19.69 | 33894 | 6552 | 2.48% |
| 2024-11-14 | 20.12 | 19.37 | -0.78 | -3.87% | 19.22 | 20.51 | 38741 | 7665 | 2.83% |
| 2024-11-13 | 19.75 | 20.15 | 0.46 | 2.34% | 19.69 | 20.68 | 55812 | 11301 | 4.08% |
| 2024-11-12 | 19.49 | 19.69 | 0.36 | 1.86% | 19.38 | 20.13 | 38467 | 7617 | 2.81% |
| 2024-11-11 | 19.32 | 19.33 | 0.03 | 0.16% | 19.05 | 19.42 | 25733 | 4950 | 1.88% |
| 2024-11-08 | 19.64 | 19.30 | -0.29 | -1.48% | 19.22 | 19.89 | 21933 | 4261 | 1.60% |
| 2024-11-07 | 18.90 | 19.59 | 0.68 | 3.60% | 18.79 | 19.80 | 29771 | 5765 | 2.18% |
| 2024-11-06 | 18.84 | 18.91 | 0.09 | 0.48% | 18.60 | 19.06 | 16492 | 3112 | 1.21% |
| 2024-11-05 | 18.51 | 18.82 | 0.31 | 1.67% | 18.40 | 18.82 | 17591 | 3281 | 1.29% |
| 2024-11-04 | 18.36 | 18.51 | 0.18 | 0.98% | 18.25 | 18.51 | 14536 | 2680 | 1.06% |
| 2024-11-01 | 18.45 | 18.33 | -0.12 | -0.65% | 18.05 | 18.66 | 23473 | 4308 | 1.72% |
| 2024-10-31 | 18.68 | 18.45 | -0.28 | -1.49% | 18.37 | 18.88 | 20396 | 3797 | 1.49% |
| 2024-10-30 | 18.80 | 18.73 | -0.21 | -1.11% | 18.60 | 19.13 | 13875 | 2610 | 1.01% |
| 2024-10-29 | 19.32 | 18.94 | -0.37 | -1.92% | 18.83 | 19.45 | 16492 | 3141 | 1.21% |
| 2024-10-28 | 18.99 | 19.31 | 0.44 | 2.33% | 18.86 | 19.46 | 19966 | 3827 | 1.46% |
| 2024-10-25 | 18.70 | 18.87 | 0.11 | 0.59% | 18.67 | 19.00 | 17995 | 3389 | 1.32% |
| 2024-10-24 | 18.67 | 18.76 | -0.04 | -0.21% | 18.65 | 19.08 | 17501 | 3302 | 1.28% |
| 2024-10-23 | 19.00 | 18.80 | -0.25 | -1.31% | 18.66 | 19.15 | 14250 | 2686 | 1.04% |
| 2024-10-22 | 18.81 | 19.05 | 0.43 | 2.31% | 18.75 | 19.65 | 29866 | 5688 | 2.18% |
| 2024-10-21 | 18.55 | 18.62 | 0.23 | 1.25% | 18.27 | 18.79 | 16037 | 2975 | 1.17% |
| 2024-10-18 | 18.08 | 18.39 | 0.38 | 2.11% | 18.03 | 18.63 | 17571 | 3221 | 1.28% |
| 2024-10-17 | 18.25 | 18.01 | -0.22 | -1.21% | 18.01 | 18.49 | 14063 | 2566 | 1.03% |
| 2024-10-16 | 18.07 | 18.23 | -0.04 | -0.22% | 17.90 | 18.39 | 15774 | 2871 | 1.15% |
| 2024-10-15 | 18.65 | 18.27 | -0.51 | -2.72% | 18.25 | 18.83 | 15081 | 2795 | 1.10% |
| 2024-10-14 | 18.54 | 18.78 | 0.24 | 1.29% | 18.20 | 18.96 | 15696 | 2928 | 1.15% |
| 2024-10-11 | 19.40 | 18.54 | -0.67 | -3.49% | 18.37 | 19.50 | 23589 | 4409 | 1.72% |
| 2024-10-10 | 19.00 | 19.21 | 0.18 | 0.95% | 19.00 | 20.22 | 30711 | 6002 | 2.25% |
| 2024-10-09 | 20.01 | 19.03 | -1.93 | -9.21% | 19.00 | 20.56 | 40755 | 8011 | 2.98% |
| 2024-10-08 | 22.00 | 20.96 | 0.95 | 4.75% | 19.80 | 22.01 | 49215 | 10253 | 3.60% |
| 2024-09-30 | 18.88 | 20.01 | 1.70 | 9.28% | 18.50 | 20.05 | 40236 | 7802 | 2.94% |
| 2024-09-27 | 17.61 | 18.31 | 0.99 | 5.72% | 17.40 | 18.45 | 37664 | 6728 | 2.75% |
| 2024-09-26 | 17.01 | 17.32 | 0.22 | 1.29% | 16.72 | 17.32 | 28475 | 4827 | 2.08% |
| 2024-09-25 | 17.28 | 17.10 | -0.01 | -0.06% | 16.85 | 17.55 | 24918 | 4288 | 1.82% |
| 2024-09-24 | 17.18 | 17.11 | 0.36 | 2.15% | 16.80 | 17.29 | 10894 | 1859 | 0.80% |
| 2024-09-23 | 17.04 | 16.75 | -0.30 | -1.76% | 16.66 | 17.13 | 6883 | 1160 | 0.50% |
| 2024-09-20 | 17.10 | 17.05 | -0.03 | -0.18% | 16.85 | 17.24 | 5203 | 886 | 0.38% |
| 2024-09-19 | 16.78 | 17.08 | 0.37 | 2.21% | 16.73 | 17.25 | 9257 | 1577 | 0.68% |
| 2024-09-18 | 16.70 | 16.71 | -0.02 | -0.12% | 16.40 | 16.78 | 7471 | 1238 | 0.55% |
| 2024-09-13 | 17.06 | 16.73 | -0.33 | -1.93% | 16.66 | 17.15 | 7370 | 1242 | 0.54% |
| 2024-09-12 | 17.44 | 17.06 | -0.38 | -2.18% | 17.02 | 17.60 | 8442 | 1456 | 0.62% |
| 2024-09-11 | 18.26 | 17.44 | -0.78 | -4.28% | 17.36 | 18.26 | 20799 | 3665 | 1.52% |
| 2024-09-10 | 18.41 | 18.22 | -0.01 | -0.05% | 17.90 | 18.41 | 8880 | 1607 | 0.65% |
| 2024-09-09 | 18.39 | 18.23 | -0.06 | -0.33% | 18.12 | 18.58 | 5415 | 992 | 0.40% |
| 2024-09-06 | 18.70 | 18.29 | -0.41 | -2.19% | 18.22 | 18.94 | 6002 | 1109 | 0.44% |
| 2024-09-05 | 18.70 | 18.70 | -0.10 | -0.53% | 18.50 | 19.06 | 8004 | 1497 | 0.59% |
| 2024-09-04 | 18.61 | 18.80 | 0.19 | 1.02% | 18.30 | 18.99 | 12960 | 2435 | 0.95% |
| 2024-09-03 | 18.28 | 18.61 | -0.21 | -1.12% | 18.28 | 19.19 | 17576 | 3307 | 1.28% |
| 2024-09-02 | 18.11 | 18.82 | 0.98 | 5.49% | 17.76 | 19.33 | 36915 | 6946 | 2.70% |
| 2024-08-30 | 17.89 | 17.84 | -0.11 | -0.61% | 17.75 | 18.12 | 8442 | 1515 | 0.62% |
| 2024-08-29 | 17.48 | 17.95 | 0.47 | 2.69% | 17.35 | 18.19 | 6694 | 1200 | 0.49% |
| 2024-08-28 | 17.75 | 17.48 | -0.39 | -2.18% | 17.46 | 17.97 | 5381 | 950 | 0.39% |
| 2024-08-27 | 17.64 | 17.87 | 0.07 | 0.39% | 17.64 | 18.04 | 4359 | 778 | 0.32% |
| 2024-08-26 | 17.49 | 17.80 | 0.31 | 1.77% | 17.28 | 17.87 | 3798 | 670 | 0.28% |
| 2024-08-23 | 17.63 | 17.49 | -0.24 | -1.35% | 17.30 | 17.70 | 5841 | 1022 | 0.43% |
| 2024-08-22 | 17.76 | 17.73 | -0.05 | -0.28% | 17.44 | 17.95 | 7891 | 1393 | 0.58% |
| 2024-08-21 | 17.95 | 17.78 | -0.25 | -1.39% | 17.60 | 18.17 | 15709 | 2803 | 1.15% |
| 2024-08-20 | 18.79 | 18.03 | -0.86 | -4.55% | 17.80 | 18.81 | 13280 | 2416 | 0.97% |
| 2024-08-19 | 19.22 | 18.89 | -0.20 | -1.05% | 18.78 | 19.22 | 8160 | 1541 | 0.60% |
| 2024-08-16 | 18.37 | 19.09 | 0.72 | 3.92% | 18.16 | 19.20 | 20213 | 3816 | 1.47% |
| 2024-08-15 | 18.32 | 18.37 | 0.05 | 0.27% | 18.18 | 18.63 | 5554 | 1022 | 0.41% |
| 2024-08-14 | 18.70 | 18.32 | -0.38 | -2.03% | 18.30 | 18.79 | 6656 | 1225 | 0.49% |
| 2024-08-13 | 18.45 | 18.70 | 0.26 | 1.41% | 18.12 | 18.76 | 13240 | 2451 | 0.97% |