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 | 19.75 | 20.00 | 0.06 | 0.30% | 19.30 | 20.24 | 196683 | 38894 | 5.02% |
| 2024-11-20 | 19.88 | 19.94 | 0.27 | 1.37% | 19.75 | 20.35 | 180437 | 36095 | 4.61% |
| 2024-11-19 | 19.10 | 19.67 | 0.66 | 3.47% | 18.90 | 19.67 | 153775 | 29639 | 3.93% |
| 2024-11-18 | 20.70 | 19.01 | -1.41 | -6.90% | 18.80 | 20.74 | 266263 | 51558 | 6.80% |
| 2024-11-15 | 21.06 | 20.42 | -0.68 | -3.22% | 20.38 | 21.51 | 198162 | 41682 | 5.06% |
| 2024-11-14 | 21.55 | 21.10 | -0.59 | -2.72% | 21.01 | 21.85 | 155210 | 33277 | 3.96% |
| 2024-11-13 | 21.91 | 21.69 | -0.44 | -1.99% | 21.17 | 22.08 | 195515 | 42127 | 4.99% |
| 2024-11-12 | 22.60 | 22.13 | -0.44 | -1.95% | 21.86 | 23.05 | 312731 | 70151 | 7.98% |
| 2024-11-11 | 21.96 | 22.57 | 0.63 | 2.87% | 21.30 | 22.73 | 328656 | 73273 | 8.39% |
| 2024-11-08 | 22.83 | 21.94 | -0.31 | -1.39% | 21.80 | 22.88 | 376592 | 83854 | 9.61% |
| 2024-11-07 | 20.48 | 22.25 | 1.33 | 6.36% | 20.48 | 22.26 | 445178 | 96573 | 11.36% |
| 2024-11-06 | 21.40 | 20.92 | 0.01 | 0.05% | 20.63 | 22.16 | 372908 | 79383 | 9.52% |
| 2024-11-05 | 19.50 | 20.91 | 1.18 | 5.98% | 19.44 | 21.20 | 342245 | 70418 | 8.74% |
| 2024-11-04 | 18.97 | 19.73 | 0.78 | 4.12% | 18.97 | 20.00 | 201990 | 39512 | 5.16% |
| 2024-11-01 | 20.78 | 18.95 | -2.12 | -10.06% | 18.88 | 20.79 | 387236 | 75893 | 9.88% |
| 2024-10-31 | 21.55 | 21.07 | -0.73 | -3.35% | 20.76 | 21.55 | 412809 | 87033 | 10.54% |
| 2024-10-30 | 21.25 | 21.80 | 1.20 | 5.83% | 20.62 | 22.47 | 551075 | 118251 | 14.07% |
| 2024-10-29 | 20.30 | 20.60 | 0.39 | 1.93% | 20.01 | 21.10 | 352359 | 72774 | 8.99% |
| 2024-10-28 | 20.09 | 20.21 | -0.07 | -0.35% | 19.78 | 20.39 | 229975 | 46127 | 5.87% |
| 2024-10-25 | 20.25 | 20.28 | 0.10 | 0.50% | 20.18 | 20.81 | 250820 | 51246 | 6.40% |
| 2024-10-24 | 20.41 | 20.18 | -0.51 | -2.46% | 19.97 | 20.50 | 240312 | 48485 | 6.13% |
| 2024-10-23 | 20.62 | 20.69 | 0.04 | 0.19% | 20.17 | 21.15 | 387372 | 80050 | 9.89% |
| 2024-10-22 | 21.58 | 20.65 | -1.30 | -5.92% | 20.34 | 21.58 | 516967 | 108183 | 13.20% |
| 2024-10-21 | 20.39 | 21.95 | 1.75 | 8.66% | 20.25 | 22.91 | 699288 | 150881 | 17.85% |
| 2024-10-18 | 19.05 | 20.20 | 0.79 | 4.07% | 19.05 | 20.73 | 617975 | 124213 | 15.77% |
| 2024-10-17 | 19.68 | 19.41 | 0.03 | 0.15% | 19.04 | 20.94 | 612597 | 121515 | 15.64% |
| 2024-10-16 | 18.53 | 19.38 | 0.39 | 2.05% | 18.30 | 19.52 | 399782 | 75692 | 10.20% |
| 2024-10-15 | 18.73 | 18.99 | 0.29 | 1.55% | 18.52 | 19.99 | 547415 | 106431 | 13.97% |
| 2024-10-14 | 17.30 | 18.70 | 1.72 | 10.13% | 16.88 | 18.83 | 335272 | 60164 | 8.56% |
| 2024-10-11 | 17.96 | 16.98 | -1.18 | -6.50% | 16.62 | 18.18 | 259826 | 44948 | 6.63% |
| 2024-10-10 | 18.50 | 18.16 | -0.17 | -0.93% | 17.88 | 19.24 | 288090 | 53328 | 7.35% |
| 2024-10-09 | 19.90 | 18.33 | -2.76 | -13.09% | 18.20 | 19.98 | 470849 | 90581 | 12.02% |
| 2024-10-08 | 21.50 | 21.09 | 3.14 | 17.49% | 18.67 | 21.50 | 618291 | 125029 | 15.78% |
| 2024-09-30 | 16.51 | 17.95 | 2.49 | 16.11% | 16.18 | 18.03 | 489751 | 83811 | 12.50% |
| 2024-09-27 | 14.65 | 15.46 | 0.98 | 6.77% | 14.65 | 15.74 | 329004 | 49908 | 8.40% |
| 2024-09-26 | 14.10 | 14.48 | 0.33 | 2.33% | 13.94 | 14.48 | 208616 | 29653 | 5.32% |
| 2024-09-25 | 14.28 | 14.15 | -0.13 | -0.91% | 14.00 | 14.59 | 237585 | 33995 | 6.06% |
| 2024-09-24 | 13.87 | 14.28 | 0.48 | 3.48% | 13.49 | 14.29 | 209688 | 29288 | 5.35% |
| 2024-09-23 | 13.81 | 13.80 | -0.01 | -0.07% | 13.64 | 14.15 | 123771 | 17222 | 3.16% |
| 2024-09-20 | 13.98 | 13.81 | -0.08 | -0.58% | 13.71 | 14.07 | 105758 | 14669 | 2.70% |
| 2024-09-19 | 13.90 | 13.89 | 0.11 | 0.80% | 13.68 | 14.03 | 128986 | 17896 | 3.29% |
| 2024-09-18 | 13.94 | 13.78 | -0.15 | -1.08% | 13.56 | 14.07 | 92939 | 12769 | 2.37% |
| 2024-09-13 | 14.27 | 13.93 | -0.36 | -2.52% | 13.92 | 14.48 | 97109 | 13671 | 2.48% |
| 2024-09-12 | 14.63 | 14.29 | -0.18 | -1.24% | 14.28 | 14.68 | 113112 | 16306 | 2.89% |
| 2024-09-11 | 14.80 | 14.47 | -0.56 | -3.73% | 14.27 | 14.88 | 185943 | 27058 | 4.75% |
| 2024-09-10 | 13.85 | 15.03 | 1.17 | 8.44% | 13.50 | 15.66 | 332065 | 48428 | 8.48% |
| 2024-09-09 | 14.08 | 13.86 | -0.19 | -1.35% | 13.77 | 14.17 | 129142 | 17983 | 3.30% |
| 2024-09-06 | 14.85 | 14.05 | -0.87 | -5.83% | 14.01 | 14.85 | 228536 | 32732 | 5.83% |
| 2024-09-05 | 14.85 | 14.92 | 0.15 | 1.02% | 14.65 | 15.11 | 179350 | 26646 | 4.58% |
| 2024-09-04 | 14.96 | 14.77 | -0.42 | -2.76% | 14.50 | 15.03 | 192215 | 28314 | 4.91% |
| 2024-09-03 | 15.16 | 15.19 | -0.08 | -0.52% | 14.93 | 15.39 | 211943 | 32106 | 5.41% |
| 2024-09-02 | 15.65 | 15.27 | -0.32 | -2.05% | 15.26 | 15.99 | 302279 | 47131 | 7.72% |
| 2024-08-30 | 15.37 | 15.59 | 0.36 | 2.36% | 15.35 | 16.15 | 474257 | 74855 | 12.11% |
| 2024-08-29 | 14.56 | 15.23 | 0.45 | 3.04% | 14.53 | 15.38 | 303420 | 45510 | 7.74% |
| 2024-08-28 | 14.83 | 14.78 | -0.10 | -0.67% | 14.38 | 15.00 | 198499 | 29254 | 5.07% |
| 2024-08-27 | 15.07 | 14.88 | -0.52 | -3.38% | 14.80 | 15.40 | 223326 | 33508 | 5.70% |
| 2024-08-26 | 15.37 | 15.40 | 0.22 | 1.45% | 15.02 | 15.68 | 346175 | 53272 | 8.84% |
| 2024-08-23 | 14.39 | 15.18 | 0.64 | 4.40% | 14.28 | 15.46 | 352406 | 52992 | 9.00% |
| 2024-08-22 | 14.96 | 14.54 | -0.56 | -3.71% | 14.49 | 15.18 | 239684 | 35402 | 6.12% |
| 2024-08-21 | 14.62 | 15.10 | 0.11 | 0.73% | 14.56 | 15.70 | 318308 | 48406 | 8.12% |
| 2024-08-20 | 14.58 | 14.99 | 0.11 | 0.74% | 14.58 | 15.28 | 305388 | 45505 | 7.79% |
| 2024-08-19 | 15.01 | 14.88 | 0.26 | 1.78% | 14.62 | 15.45 | 371313 | 56056 | 9.48% |
| 2024-08-16 | 13.91 | 14.62 | 0.69 | 4.95% | 13.91 | 14.88 | 289066 | 41832 | 7.38% |
| 2024-08-15 | 13.35 | 13.93 | 0.43 | 3.19% | 13.33 | 14.20 | 147962 | 20421 | 3.78% |
| 2024-08-14 | 13.50 | 13.50 | 0.17 | 1.28% | 13.33 | 13.65 | 66967 | 9035 | 1.71% |
| 2024-08-13 | 13.06 | 13.33 | 0.23 | 1.76% | 13.06 | 13.36 | 41692 | 5524 | 1.06% |