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 | 20.27 | 20.85 | 0.27 | 1.31% | 19.95 | 21.30 | 152076 | 31288 | 7.86% |
| 2024-11-20 | 20.15 | 20.58 | -0.20 | -0.96% | 19.95 | 20.64 | 138791 | 28166 | 7.18% |
| 2024-11-19 | 19.00 | 20.78 | 1.78 | 9.37% | 18.99 | 20.88 | 177986 | 35664 | 9.20% |
| 2024-11-18 | 20.67 | 19.00 | -1.67 | -8.08% | 18.69 | 20.80 | 114042 | 22270 | 5.90% |
| 2024-11-15 | 20.57 | 20.67 | 0.04 | 0.19% | 20.40 | 21.33 | 94313 | 19651 | 4.88% |
| 2024-11-14 | 21.26 | 20.63 | -0.91 | -4.22% | 20.60 | 21.38 | 97196 | 20359 | 5.03% |
| 2024-11-13 | 21.38 | 21.54 | 0.02 | 0.09% | 20.66 | 21.54 | 109075 | 23030 | 5.64% |
| 2024-11-12 | 22.43 | 21.52 | -1.12 | -4.95% | 21.19 | 22.43 | 208580 | 45554 | 10.79% |
| 2024-11-11 | 21.70 | 22.64 | 0.99 | 4.57% | 21.70 | 22.79 | 247957 | 55232 | 12.82% |
| 2024-11-08 | 21.23 | 21.65 | 0.68 | 3.24% | 21.00 | 21.96 | 246838 | 53027 | 12.76% |
| 2024-11-07 | 20.70 | 20.97 | -0.24 | -1.13% | 20.31 | 20.97 | 169448 | 35061 | 8.76% |
| 2024-11-06 | 21.36 | 21.21 | 0.01 | 0.05% | 20.80 | 21.77 | 242772 | 51629 | 12.55% |
| 2024-11-05 | 20.51 | 21.20 | 0.90 | 4.43% | 20.51 | 21.37 | 231426 | 48787 | 11.97% |
| 2024-11-04 | 19.54 | 20.30 | 0.55 | 2.78% | 19.05 | 20.92 | 183572 | 36852 | 9.49% |
| 2024-11-01 | 21.17 | 19.75 | -1.42 | -6.71% | 19.70 | 22.22 | 335526 | 71255 | 17.35% |
| 2024-10-31 | 19.80 | 21.17 | 1.41 | 7.14% | 19.80 | 23.00 | 334438 | 72082 | 17.29% |
| 2024-10-30 | 19.48 | 19.76 | -0.04 | -0.20% | 19.42 | 20.12 | 109448 | 21611 | 5.66% |
| 2024-10-29 | 20.56 | 19.80 | -0.52 | -2.56% | 19.78 | 20.68 | 145759 | 29465 | 7.54% |
| 2024-10-28 | 19.80 | 20.32 | 0.62 | 3.15% | 19.60 | 20.48 | 137492 | 27553 | 7.11% |
| 2024-10-25 | 19.80 | 19.70 | -0.16 | -0.81% | 19.38 | 19.95 | 122663 | 24107 | 6.34% |
| 2024-10-24 | 19.36 | 19.86 | 0.26 | 1.33% | 19.15 | 19.95 | 112992 | 22167 | 5.84% |
| 2024-10-23 | 19.91 | 19.60 | -0.61 | -3.02% | 19.50 | 20.15 | 148017 | 29387 | 7.65% |
| 2024-10-22 | 20.72 | 20.21 | -0.49 | -2.37% | 19.70 | 20.80 | 214319 | 43425 | 11.08% |
| 2024-10-21 | 19.40 | 20.70 | 1.32 | 6.81% | 19.21 | 21.00 | 326821 | 65733 | 16.90% |
| 2024-10-18 | 18.67 | 19.38 | 0.73 | 3.91% | 18.22 | 19.95 | 240160 | 45469 | 12.42% |
| 2024-10-17 | 19.00 | 18.65 | -0.40 | -2.10% | 18.56 | 19.48 | 175355 | 33478 | 9.07% |
| 2024-10-16 | 18.90 | 19.05 | 0.27 | 1.44% | 18.75 | 19.80 | 185152 | 35664 | 9.57% |
| 2024-10-15 | 18.57 | 18.78 | -0.17 | -0.90% | 18.55 | 19.88 | 136571 | 26279 | 7.06% |
| 2024-10-14 | 18.45 | 18.95 | 0.50 | 2.71% | 17.89 | 18.99 | 91613 | 17030 | 4.74% |
| 2024-10-11 | 19.21 | 18.45 | -0.98 | -5.04% | 18.11 | 19.40 | 119300 | 22100 | 6.17% |
| 2024-10-10 | 19.58 | 19.43 | 0.18 | 0.94% | 19.00 | 20.30 | 116306 | 22940 | 6.01% |
| 2024-10-09 | 21.00 | 19.25 | -3.76 | -16.34% | 19.25 | 21.82 | 221274 | 46114 | 11.44% |
| 2024-10-08 | 23.25 | 23.01 | 3.17 | 15.98% | 21.39 | 23.47 | 308532 | 69700 | 15.95% |
| 2024-09-30 | 18.02 | 19.84 | 2.59 | 15.01% | 17.28 | 20.28 | 219823 | 41202 | 11.37% |
| 2024-09-27 | 16.70 | 17.25 | 0.72 | 4.36% | 16.60 | 17.72 | 139542 | 23821 | 7.22% |
| 2024-09-26 | 16.22 | 16.53 | 0.14 | 0.85% | 16.03 | 16.55 | 95182 | 15529 | 4.92% |
| 2024-09-25 | 16.33 | 16.39 | -0.27 | -1.62% | 16.31 | 16.90 | 135347 | 22439 | 7.00% |
| 2024-09-24 | 16.14 | 16.66 | 0.33 | 2.02% | 15.83 | 16.72 | 145479 | 23842 | 7.52% |
| 2024-09-23 | 15.70 | 16.33 | 0.46 | 2.90% | 15.48 | 16.36 | 115048 | 18357 | 5.95% |
| 2024-09-20 | 15.60 | 15.87 | 0.12 | 0.76% | 15.50 | 16.03 | 101260 | 15988 | 5.24% |
| 2024-09-19 | 15.66 | 15.75 | -0.29 | -1.81% | 15.24 | 15.86 | 132990 | 20728 | 6.88% |
| 2024-09-18 | 15.12 | 16.04 | 1.19 | 8.01% | 15.12 | 16.16 | 145049 | 22728 | 7.50% |
| 2024-09-13 | 15.17 | 14.85 | -0.32 | -2.11% | 14.85 | 15.35 | 36499 | 5479 | 1.89% |
| 2024-09-12 | 15.50 | 15.17 | -0.33 | -2.13% | 15.14 | 15.63 | 45382 | 6940 | 2.35% |
| 2024-09-11 | 15.60 | 15.50 | -0.23 | -1.46% | 15.31 | 15.79 | 61434 | 9532 | 3.18% |
| 2024-09-10 | 15.42 | 15.73 | 0.33 | 2.14% | 15.04 | 15.86 | 89201 | 13849 | 4.61% |
| 2024-09-09 | 15.50 | 15.40 | 0.32 | 2.12% | 15.09 | 15.72 | 67060 | 10294 | 3.47% |
| 2024-09-06 | 15.39 | 15.08 | -0.36 | -2.33% | 15.02 | 15.44 | 39117 | 5938 | 2.02% |
| 2024-09-05 | 15.29 | 15.44 | 0.18 | 1.18% | 15.12 | 15.51 | 42264 | 6479 | 2.19% |
| 2024-09-04 | 15.53 | 15.26 | -0.44 | -2.80% | 15.12 | 15.61 | 54389 | 8332 | 2.81% |
| 2024-09-03 | 15.48 | 15.70 | 0.21 | 1.36% | 15.40 | 15.85 | 57365 | 8977 | 2.97% |
| 2024-09-02 | 15.45 | 15.49 | 0.03 | 0.19% | 15.29 | 15.86 | 88904 | 13886 | 4.60% |
| 2024-08-30 | 15.04 | 15.46 | 0.44 | 2.93% | 15.03 | 15.80 | 87665 | 13613 | 4.53% |
| 2024-08-29 | 14.52 | 15.02 | 0.44 | 3.02% | 14.30 | 15.15 | 68621 | 10259 | 3.55% |
| 2024-08-28 | 14.07 | 14.58 | 0.25 | 1.74% | 14.07 | 14.60 | 42306 | 6099 | 2.19% |
| 2024-08-27 | 14.80 | 14.33 | -0.57 | -3.83% | 14.27 | 14.88 | 73585 | 10684 | 3.81% |
| 2024-08-26 | 14.84 | 14.90 | -0.02 | -0.13% | 14.51 | 15.17 | 67480 | 10036 | 3.49% |
| 2024-08-23 | 14.83 | 14.92 | 0.12 | 0.81% | 14.41 | 15.05 | 79299 | 11721 | 4.10% |
| 2024-08-22 | 15.00 | 14.80 | -0.21 | -1.40% | 14.65 | 15.34 | 86200 | 12866 | 4.46% |
| 2024-08-21 | 15.30 | 15.01 | -0.49 | -3.16% | 14.81 | 15.60 | 122984 | 18628 | 6.36% |
| 2024-08-20 | 16.33 | 15.50 | -1.40 | -8.28% | 15.40 | 16.56 | 180775 | 28858 | 9.35% |
| 2024-08-19 | 18.89 | 16.90 | -2.00 | -10.58% | 16.25 | 18.89 | 290513 | 50358 | 15.02% |
| 2024-08-16 | 18.90 | 18.90 | 3.15 | 20.00% | 18.90 | 18.90 | 145581 | 27514 | 7.53% |
| 2024-08-15 | 15.00 | 15.75 | 0.65 | 4.30% | 15.00 | 16.22 | 112964 | 17647 | 5.84% |
| 2024-08-14 | 14.56 | 15.10 | 0.51 | 3.50% | 14.52 | 15.40 | 64446 | 9653 | 3.33% |
| 2024-08-13 | 14.17 | 14.59 | 0.51 | 3.62% | 14.02 | 14.80 | 31062 | 4483 | 1.61% |