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 | 20.56 | 20.40 | -0.13 | -0.63% | 20.13 | 20.80 | 75721 | 15526 | 7.37% |
| 2024-11-20 | 19.69 | 20.53 | 0.78 | 3.95% | 19.51 | 20.72 | 107048 | 21646 | 10.41% |
| 2024-11-19 | 18.91 | 19.75 | 0.83 | 4.39% | 18.71 | 19.80 | 99812 | 19280 | 9.71% |
| 2024-11-18 | 20.69 | 18.92 | -1.52 | -7.44% | 18.66 | 20.79 | 114616 | 21965 | 11.15% |
| 2024-11-15 | 20.90 | 20.44 | -0.31 | -1.49% | 20.34 | 21.48 | 132824 | 27889 | 12.92% |
| 2024-11-14 | 21.30 | 20.75 | -0.71 | -3.31% | 20.58 | 21.53 | 98127 | 20666 | 9.54% |
| 2024-11-13 | 20.65 | 21.46 | 0.78 | 3.77% | 20.23 | 21.50 | 140628 | 29451 | 13.68% |
| 2024-11-12 | 21.11 | 20.68 | -0.31 | -1.48% | 20.36 | 21.37 | 107025 | 22298 | 10.41% |
| 2024-11-11 | 20.05 | 20.99 | 0.85 | 4.22% | 19.89 | 21.00 | 112740 | 23282 | 10.97% |
| 2024-11-08 | 20.02 | 20.14 | 0.28 | 1.41% | 19.76 | 20.33 | 101813 | 20448 | 9.90% |
| 2024-11-07 | 19.14 | 19.86 | 0.60 | 3.12% | 18.97 | 19.86 | 81665 | 15887 | 7.94% |
| 2024-11-06 | 19.25 | 19.26 | 0.02 | 0.10% | 19.10 | 19.61 | 78209 | 15158 | 7.61% |
| 2024-11-05 | 18.57 | 19.24 | 0.65 | 3.50% | 18.44 | 19.31 | 76938 | 14644 | 7.48% |
| 2024-11-04 | 18.05 | 18.59 | 0.54 | 2.99% | 17.98 | 18.60 | 57487 | 10590 | 5.59% |
| 2024-11-01 | 19.16 | 18.05 | -1.33 | -6.86% | 18.00 | 19.49 | 92754 | 17198 | 9.02% |
| 2024-10-31 | 19.29 | 19.38 | 0.08 | 0.41% | 18.94 | 19.56 | 67486 | 13036 | 6.56% |
| 2024-10-30 | 19.32 | 19.30 | -0.07 | -0.36% | 18.93 | 19.56 | 77254 | 14836 | 7.51% |
| 2024-10-29 | 20.48 | 19.37 | -1.03 | -5.05% | 19.32 | 20.48 | 109206 | 21650 | 10.62% |
| 2024-10-28 | 19.83 | 20.40 | 0.43 | 2.15% | 19.79 | 20.40 | 81729 | 16519 | 7.95% |
| 2024-10-25 | 19.75 | 19.97 | 0.14 | 0.71% | 19.71 | 20.19 | 79785 | 15911 | 7.76% |
| 2024-10-24 | 19.98 | 19.83 | -0.15 | -0.75% | 19.75 | 20.48 | 79116 | 15820 | 7.70% |
| 2024-10-23 | 20.60 | 19.98 | -0.78 | -3.76% | 19.88 | 20.67 | 133502 | 26940 | 12.99% |
| 2024-10-22 | 20.11 | 20.76 | 0.48 | 2.37% | 19.98 | 21.21 | 162539 | 33429 | 15.81% |
| 2024-10-21 | 19.80 | 20.28 | -0.04 | -0.20% | 19.54 | 20.65 | 175140 | 35221 | 17.04% |
| 2024-10-18 | 19.60 | 20.32 | 0.73 | 3.73% | 19.59 | 20.80 | 121593 | 24500 | 11.83% |
| 2024-10-17 | 19.72 | 19.59 | 0.27 | 1.40% | 19.52 | 20.18 | 81931 | 16300 | 7.97% |
| 2024-10-16 | 19.12 | 19.32 | -0.05 | -0.26% | 18.89 | 19.69 | 59862 | 11607 | 5.82% |
| 2024-10-15 | 19.64 | 19.37 | -0.24 | -1.22% | 19.28 | 20.54 | 93636 | 18713 | 9.11% |
| 2024-10-14 | 19.20 | 19.61 | 0.62 | 3.26% | 18.58 | 19.64 | 73310 | 14096 | 7.13% |
| 2024-10-11 | 20.22 | 18.99 | -1.09 | -5.43% | 18.56 | 20.22 | 107694 | 20626 | 10.48% |
| 2024-10-10 | 20.64 | 20.08 | 0.18 | 0.90% | 19.63 | 21.30 | 108445 | 22104 | 10.55% |
| 2024-10-09 | 22.18 | 19.90 | -3.80 | -16.03% | 19.90 | 22.44 | 176891 | 37662 | 17.21% |
| 2024-10-08 | 24.21 | 23.70 | 3.09 | 14.99% | 21.21 | 24.21 | 232474 | 53085 | 22.61% |
| 2024-09-30 | 18.73 | 20.61 | 2.75 | 15.40% | 18.23 | 20.93 | 199475 | 39063 | 19.40% |
| 2024-09-27 | 17.22 | 17.86 | 0.89 | 5.24% | 17.01 | 18.23 | 140773 | 24768 | 13.69% |
| 2024-09-26 | 16.65 | 16.97 | 0.27 | 1.62% | 16.50 | 16.98 | 80824 | 13566 | 7.86% |
| 2024-09-25 | 16.55 | 16.70 | 0.33 | 2.02% | 16.38 | 17.09 | 96776 | 16198 | 9.41% |
| 2024-09-24 | 15.85 | 16.37 | 0.57 | 3.61% | 15.62 | 16.37 | 83312 | 13403 | 8.10% |
| 2024-09-23 | 15.85 | 15.80 | -0.04 | -0.25% | 15.60 | 16.13 | 52576 | 8354 | 5.11% |
| 2024-09-20 | 16.08 | 15.84 | -0.48 | -2.94% | 15.69 | 16.32 | 81428 | 12979 | 7.92% |
| 2024-09-19 | 15.81 | 16.32 | 0.77 | 4.95% | 15.61 | 16.37 | 79598 | 12786 | 7.74% |
| 2024-09-18 | 15.80 | 15.55 | -0.17 | -1.08% | 15.28 | 15.90 | 47620 | 7385 | 4.63% |
| 2024-09-13 | 16.10 | 15.72 | -0.29 | -1.81% | 15.71 | 16.11 | 44675 | 7079 | 4.35% |
| 2024-09-12 | 16.70 | 16.01 | -0.61 | -3.67% | 16.00 | 16.77 | 80264 | 13103 | 7.81% |
| 2024-09-11 | 16.99 | 16.62 | -0.75 | -4.32% | 16.52 | 17.18 | 92644 | 15497 | 9.01% |
| 2024-09-10 | 16.93 | 17.37 | 0.51 | 3.02% | 16.15 | 17.87 | 130216 | 22190 | 12.67% |
| 2024-09-09 | 16.83 | 16.86 | -0.42 | -2.43% | 16.68 | 17.28 | 98173 | 16587 | 9.55% |
| 2024-09-06 | 17.40 | 17.28 | -0.36 | -2.04% | 17.00 | 18.19 | 179892 | 31653 | 17.50% |
| 2024-09-05 | 16.40 | 17.64 | 1.09 | 6.59% | 16.29 | 18.00 | 198919 | 33964 | 19.35% |
| 2024-09-04 | 16.78 | 16.55 | -0.88 | -5.05% | 16.31 | 17.17 | 178952 | 29923 | 17.41% |
| 2024-09-03 | 17.53 | 17.43 | 0.16 | 0.93% | 17.43 | 18.77 | 277976 | 50080 | 27.04% |
| 2024-09-02 | 16.00 | 17.27 | 1.24 | 7.74% | 15.70 | 17.71 | 205853 | 34613 | 20.02% |
| 2024-08-30 | 15.23 | 16.03 | 0.75 | 4.91% | 15.20 | 16.26 | 87461 | 13932 | 8.51% |
| 2024-08-29 | 15.16 | 15.28 | 0.07 | 0.46% | 14.85 | 15.40 | 47575 | 7219 | 4.63% |
| 2024-08-28 | 15.44 | 15.21 | -0.26 | -1.68% | 14.93 | 15.55 | 61310 | 9318 | 5.96% |
| 2024-08-27 | 15.96 | 15.47 | -0.45 | -2.83% | 15.38 | 16.07 | 67903 | 10614 | 6.61% |
| 2024-08-26 | 16.25 | 15.92 | -0.03 | -0.19% | 15.81 | 16.46 | 75000 | 12055 | 7.30% |
| 2024-08-23 | 16.23 | 15.95 | -0.54 | -3.27% | 15.55 | 16.31 | 111801 | 17810 | 10.88% |
| 2024-08-22 | 16.52 | 16.49 | -0.52 | -3.06% | 16.32 | 18.27 | 156760 | 26827 | 15.25% |
| 2024-08-21 | 17.36 | 17.01 | -1.18 | -6.49% | 16.76 | 18.00 | 195293 | 33761 | 19.00% |
| 2024-08-20 | 17.42 | 18.19 | 1.36 | 8.08% | 16.77 | 19.39 | 229973 | 41147 | 22.37% |
| 2024-08-19 | 17.01 | 16.83 | -0.35 | -2.04% | 16.80 | 17.18 | 56414 | 9544 | 5.49% |
| 2024-08-16 | 16.95 | 17.18 | 0.09 | 0.53% | 16.95 | 17.60 | 101789 | 17522 | 9.90% |
| 2024-08-15 | 16.11 | 17.09 | 0.91 | 5.62% | 16.00 | 17.48 | 115771 | 19551 | 11.26% |
| 2024-08-14 | 15.65 | 16.18 | 0.58 | 3.72% | 15.56 | 16.48 | 68462 | 11022 | 6.66% |