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 | 20.05 | 19.96 | 0.00 | 0.00% | 19.57 | 20.23 | 25802 | 5143 | 2.89% |
| 2024-11-20 | 19.23 | 19.96 | 0.60 | 3.10% | 19.23 | 20.18 | 28803 | 5705 | 3.23% |
| 2024-11-19 | 18.91 | 19.36 | 0.45 | 2.38% | 18.80 | 19.37 | 34817 | 6654 | 3.91% |
| 2024-11-18 | 20.19 | 18.91 | -1.09 | -5.45% | 18.75 | 20.19 | 41155 | 7908 | 4.62% |
| 2024-11-15 | 20.48 | 20.00 | -0.61 | -2.96% | 19.64 | 20.88 | 33620 | 6885 | 3.77% |
| 2024-11-14 | 21.13 | 20.61 | -0.74 | -3.47% | 20.56 | 21.38 | 35899 | 7507 | 4.03% |
| 2024-11-13 | 21.33 | 21.35 | -0.06 | -0.28% | 20.61 | 21.50 | 38721 | 8172 | 4.34% |
| 2024-11-12 | 21.70 | 21.41 | -0.48 | -2.19% | 21.19 | 21.88 | 53590 | 11535 | 6.01% |
| 2024-11-11 | 20.92 | 21.89 | 0.78 | 3.69% | 20.80 | 22.00 | 68104 | 14552 | 7.64% |
| 2024-11-08 | 21.28 | 21.11 | -0.08 | -0.38% | 20.86 | 21.65 | 67871 | 14368 | 7.61% |
| 2024-11-07 | 20.36 | 21.19 | 0.70 | 3.42% | 20.13 | 21.47 | 76291 | 15955 | 8.56% |
| 2024-11-06 | 20.78 | 20.49 | -0.29 | -1.40% | 20.31 | 21.10 | 58825 | 12179 | 6.60% |
| 2024-11-05 | 20.27 | 20.78 | 0.52 | 2.57% | 20.02 | 20.78 | 67612 | 13813 | 7.59% |
| 2024-11-04 | 19.81 | 20.26 | 0.18 | 0.90% | 19.81 | 20.40 | 50575 | 10177 | 5.67% |
| 2024-11-01 | 21.52 | 20.08 | -2.36 | -10.52% | 19.95 | 22.04 | 109637 | 22763 | 12.30% |
| 2024-10-31 | 20.88 | 22.44 | 1.99 | 9.73% | 20.71 | 23.50 | 150152 | 33145 | 16.85% |
| 2024-10-30 | 20.00 | 20.45 | 0.05 | 0.25% | 20.00 | 20.85 | 69059 | 14152 | 7.75% |
| 2024-10-29 | 21.50 | 20.40 | -1.47 | -6.72% | 20.36 | 21.68 | 127807 | 26690 | 14.34% |
| 2024-10-28 | 22.01 | 21.87 | 1.38 | 6.73% | 21.80 | 23.74 | 194853 | 43772 | 21.86% |
| 2024-10-25 | 19.95 | 20.49 | 0.89 | 4.54% | 19.85 | 20.51 | 86145 | 17442 | 9.66% |
| 2024-10-24 | 19.38 | 19.60 | -0.07 | -0.36% | 19.27 | 20.36 | 76605 | 15159 | 8.59% |
| 2024-10-23 | 19.09 | 19.67 | 0.54 | 2.82% | 18.75 | 20.58 | 91244 | 17992 | 10.24% |
| 2024-10-22 | 19.38 | 19.13 | -0.09 | -0.47% | 18.74 | 19.90 | 58581 | 11299 | 6.57% |
| 2024-10-21 | 18.74 | 19.22 | 0.71 | 3.84% | 18.52 | 19.59 | 59595 | 11364 | 6.69% |
| 2024-10-18 | 17.79 | 18.51 | 0.72 | 4.05% | 17.66 | 18.89 | 52393 | 9629 | 5.88% |
| 2024-10-17 | 17.87 | 17.79 | 0.04 | 0.23% | 17.66 | 18.19 | 35353 | 6346 | 3.97% |
| 2024-10-16 | 17.45 | 17.75 | 0.16 | 0.91% | 17.13 | 17.87 | 30559 | 5386 | 3.43% |
| 2024-10-15 | 17.96 | 17.59 | -0.43 | -2.39% | 17.58 | 18.29 | 38653 | 6920 | 4.34% |
| 2024-10-14 | 17.52 | 18.02 | 0.76 | 4.40% | 16.92 | 18.03 | 43113 | 7570 | 4.84% |
| 2024-10-11 | 17.94 | 17.26 | -0.85 | -4.69% | 16.91 | 18.09 | 54162 | 9392 | 6.08% |
| 2024-10-10 | 18.15 | 18.11 | 0.25 | 1.40% | 17.66 | 18.76 | 53732 | 9824 | 6.03% |
| 2024-10-09 | 19.80 | 17.86 | -3.00 | -14.38% | 17.85 | 19.85 | 85331 | 16137 | 9.57% |
| 2024-10-08 | 22.40 | 20.86 | 2.06 | 10.96% | 18.96 | 22.40 | 135389 | 27495 | 15.19% |
| 2024-09-30 | 16.88 | 18.80 | 2.33 | 14.15% | 16.88 | 18.87 | 97873 | 17539 | 10.98% |
| 2024-09-27 | 15.98 | 16.47 | 0.71 | 4.51% | 15.81 | 16.75 | 49771 | 8089 | 5.58% |
| 2024-09-26 | 15.60 | 15.76 | 0.20 | 1.29% | 15.45 | 15.81 | 30904 | 4827 | 3.47% |
| 2024-09-25 | 15.45 | 15.56 | 0.32 | 2.10% | 15.20 | 15.75 | 37813 | 5882 | 4.24% |
| 2024-09-24 | 15.13 | 15.24 | 0.24 | 1.60% | 14.85 | 15.30 | 23803 | 3599 | 2.67% |
| 2024-09-23 | 14.94 | 15.00 | 0.06 | 0.40% | 14.83 | 15.28 | 21868 | 3296 | 2.45% |
| 2024-09-20 | 15.00 | 14.94 | 0.07 | 0.47% | 14.80 | 15.24 | 20645 | 3097 | 2.32% |
| 2024-09-19 | 14.76 | 14.87 | 0.26 | 1.78% | 14.50 | 14.94 | 16903 | 2500 | 1.90% |
| 2024-09-18 | 14.90 | 14.61 | -0.37 | -2.47% | 14.39 | 15.00 | 20309 | 2972 | 2.28% |
| 2024-09-13 | 15.34 | 14.98 | -0.33 | -2.16% | 14.98 | 15.60 | 20858 | 3169 | 2.34% |
| 2024-09-12 | 15.53 | 15.31 | -0.08 | -0.52% | 15.29 | 15.63 | 15223 | 2354 | 1.71% |
| 2024-09-11 | 15.66 | 15.39 | -0.40 | -2.53% | 15.31 | 15.80 | 16293 | 2527 | 1.83% |
| 2024-09-10 | 15.43 | 15.79 | 0.36 | 2.33% | 15.20 | 15.79 | 18659 | 2896 | 2.09% |
| 2024-09-09 | 15.48 | 15.43 | -0.11 | -0.71% | 15.21 | 15.63 | 14218 | 2192 | 1.60% |
| 2024-09-06 | 15.85 | 15.54 | -0.34 | -2.14% | 15.49 | 15.89 | 18494 | 2893 | 2.07% |
| 2024-09-05 | 15.80 | 15.88 | 0.10 | 0.63% | 15.70 | 15.93 | 16285 | 2573 | 1.83% |
| 2024-09-04 | 15.73 | 15.78 | -0.19 | -1.19% | 15.55 | 15.91 | 19638 | 3094 | 2.20% |
| 2024-09-03 | 15.66 | 15.97 | 0.32 | 2.04% | 15.60 | 16.07 | 24542 | 3902 | 2.75% |
| 2024-09-02 | 15.81 | 15.65 | -0.25 | -1.57% | 15.61 | 16.03 | 24685 | 3914 | 2.77% |
| 2024-08-30 | 15.59 | 15.90 | 0.33 | 2.12% | 15.50 | 16.06 | 37077 | 5877 | 4.16% |
| 2024-08-29 | 15.15 | 15.57 | 0.43 | 2.84% | 14.95 | 15.61 | 29570 | 4544 | 3.32% |
| 2024-08-28 | 15.08 | 15.14 | 0.25 | 1.68% | 14.63 | 15.23 | 20122 | 3025 | 2.26% |
| 2024-08-27 | 15.41 | 14.89 | -0.65 | -4.18% | 14.80 | 15.50 | 29706 | 4471 | 3.33% |
| 2024-08-26 | 15.22 | 15.54 | 0.45 | 2.98% | 15.06 | 15.60 | 24793 | 3820 | 2.78% |
| 2024-08-23 | 15.10 | 15.09 | -0.10 | -0.66% | 14.73 | 15.38 | 24344 | 3661 | 2.73% |
| 2024-08-22 | 15.33 | 15.19 | -0.26 | -1.68% | 15.17 | 15.71 | 27986 | 4321 | 3.14% |
| 2024-08-21 | 15.30 | 15.45 | -0.10 | -0.64% | 15.28 | 15.76 | 22128 | 3437 | 2.48% |
| 2024-08-20 | 15.80 | 15.55 | -0.31 | -1.95% | 15.39 | 16.00 | 26271 | 4125 | 2.95% |
| 2024-08-19 | 16.11 | 15.86 | -0.35 | -2.16% | 15.78 | 16.25 | 34263 | 5475 | 3.84% |
| 2024-08-16 | 16.18 | 16.21 | -0.07 | -0.43% | 16.14 | 16.70 | 50964 | 8340 | 5.72% |
| 2024-08-15 | 15.71 | 16.28 | 0.28 | 1.75% | 15.70 | 16.35 | 52019 | 8389 | 5.84% |
| 2024-08-14 | 15.73 | 16.00 | 0.34 | 2.17% | 15.62 | 16.08 | 51062 | 8109 | 5.73% |
| 2024-08-13 | 15.22 | 15.66 | 0.56 | 3.71% | 14.92 | 15.67 | 45672 | 7004 | 5.12% |