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 | 21.29 | 21.65 | 0.36 | 1.69% | 21.08 | 22.05 | 74416 | 16079 | 3.48% |
| 2024-11-20 | 20.38 | 21.29 | 0.91 | 4.47% | 20.24 | 21.49 | 68059 | 14294 | 3.18% |
| 2024-11-19 | 20.01 | 20.38 | 0.34 | 1.70% | 19.72 | 20.38 | 41837 | 8398 | 1.95% |
| 2024-11-18 | 21.19 | 20.04 | -1.20 | -5.65% | 19.78 | 21.55 | 78179 | 15827 | 3.65% |
| 2024-11-15 | 21.18 | 21.24 | -0.14 | -0.65% | 21.18 | 22.44 | 93623 | 20496 | 4.37% |
| 2024-11-14 | 22.25 | 21.38 | -1.20 | -5.31% | 21.30 | 22.51 | 92614 | 20273 | 4.33% |
| 2024-11-13 | 21.63 | 22.58 | 0.89 | 4.10% | 21.50 | 23.30 | 153861 | 34630 | 7.19% |
| 2024-11-12 | 22.06 | 21.69 | -0.47 | -2.12% | 21.50 | 22.46 | 85802 | 18900 | 4.01% |
| 2024-11-11 | 21.20 | 22.16 | 0.65 | 3.02% | 21.13 | 22.24 | 96775 | 21101 | 4.52% |
| 2024-11-08 | 22.10 | 21.51 | -0.29 | -1.33% | 21.38 | 22.15 | 81837 | 17708 | 3.82% |
| 2024-11-07 | 20.82 | 21.80 | 0.67 | 3.17% | 20.81 | 21.88 | 96663 | 20871 | 4.52% |
| 2024-11-06 | 21.20 | 21.13 | -0.08 | -0.38% | 20.94 | 21.60 | 69243 | 14734 | 3.24% |
| 2024-11-05 | 20.50 | 21.21 | 0.88 | 4.33% | 20.43 | 21.21 | 63603 | 13307 | 2.97% |
| 2024-11-04 | 19.71 | 20.33 | 0.59 | 2.99% | 19.65 | 20.36 | 33177 | 6665 | 1.55% |
| 2024-11-01 | 20.63 | 19.74 | -1.07 | -5.14% | 19.71 | 20.97 | 60086 | 12087 | 2.81% |
| 2024-10-31 | 20.20 | 20.81 | 0.49 | 2.41% | 20.10 | 20.93 | 53108 | 10968 | 2.48% |
| 2024-10-30 | 20.52 | 20.32 | -0.29 | -1.41% | 19.94 | 20.63 | 50818 | 10312 | 2.37% |
| 2024-10-29 | 21.66 | 20.61 | -0.85 | -3.96% | 20.59 | 21.79 | 73722 | 15531 | 3.44% |
| 2024-10-28 | 20.79 | 21.46 | 0.64 | 3.07% | 20.71 | 21.46 | 61770 | 13084 | 2.89% |
| 2024-10-25 | 20.42 | 20.82 | 0.34 | 1.66% | 20.41 | 20.95 | 49416 | 10251 | 2.31% |
| 2024-10-24 | 20.78 | 20.48 | -0.54 | -2.57% | 20.40 | 20.91 | 51563 | 10598 | 2.41% |
| 2024-10-23 | 21.60 | 21.02 | -0.51 | -2.37% | 20.81 | 21.70 | 87287 | 18470 | 4.08% |
| 2024-10-22 | 21.28 | 21.53 | -0.08 | -0.37% | 21.28 | 22.25 | 107978 | 23427 | 5.05% |
| 2024-10-21 | 20.62 | 21.61 | 0.90 | 4.35% | 20.62 | 21.68 | 105432 | 22358 | 4.93% |
| 2024-10-18 | 19.97 | 20.71 | 0.57 | 2.83% | 19.81 | 21.20 | 91850 | 18757 | 4.29% |
| 2024-10-17 | 20.25 | 20.14 | -0.03 | -0.15% | 20.09 | 20.80 | 68471 | 13993 | 3.20% |
| 2024-10-16 | 20.00 | 20.17 | -0.43 | -2.09% | 19.78 | 20.60 | 71000 | 14276 | 3.32% |
| 2024-10-15 | 19.95 | 20.60 | 0.36 | 1.78% | 19.76 | 21.36 | 122699 | 25465 | 5.73% |
| 2024-10-14 | 19.80 | 20.24 | 0.64 | 3.27% | 19.11 | 20.50 | 87561 | 17423 | 4.09% |
| 2024-10-11 | 20.70 | 19.60 | -1.24 | -5.95% | 19.30 | 20.71 | 87961 | 17427 | 4.11% |
| 2024-10-10 | 20.15 | 20.84 | 0.94 | 4.72% | 19.83 | 21.60 | 110016 | 22697 | 5.14% |
| 2024-10-09 | 22.06 | 19.90 | -3.78 | -15.96% | 19.89 | 22.47 | 132384 | 28298 | 6.19% |
| 2024-10-08 | 24.80 | 23.68 | 2.72 | 12.98% | 21.21 | 24.80 | 194644 | 44784 | 9.10% |
| 2024-09-30 | 18.72 | 20.96 | 2.95 | 16.38% | 18.43 | 21.23 | 168403 | 33243 | 7.87% |
| 2024-09-27 | 17.40 | 18.01 | 0.77 | 4.47% | 17.13 | 18.36 | 94256 | 16730 | 4.40% |
| 2024-09-26 | 16.76 | 17.24 | 0.28 | 1.65% | 16.76 | 17.27 | 73805 | 12556 | 3.45% |
| 2024-09-25 | 16.13 | 16.96 | 0.92 | 5.74% | 16.10 | 17.82 | 113162 | 19127 | 5.29% |
| 2024-09-24 | 15.67 | 16.04 | 0.39 | 2.49% | 15.51 | 16.07 | 41075 | 6518 | 1.92% |
| 2024-09-23 | 15.45 | 15.65 | 0.13 | 0.84% | 15.33 | 15.80 | 19856 | 3096 | 0.93% |
| 2024-09-20 | 15.61 | 15.52 | 0.03 | 0.19% | 15.38 | 15.71 | 23652 | 3670 | 1.11% |
| 2024-09-19 | 14.97 | 15.49 | 0.56 | 3.75% | 14.90 | 15.52 | 26038 | 3991 | 1.22% |
| 2024-09-18 | 15.29 | 14.93 | -0.36 | -2.35% | 14.70 | 15.33 | 21944 | 3270 | 1.03% |
| 2024-09-13 | 15.63 | 15.29 | -0.27 | -1.74% | 15.26 | 15.65 | 20765 | 3198 | 0.97% |
| 2024-09-12 | 15.81 | 15.56 | -0.14 | -0.89% | 15.54 | 15.90 | 25338 | 3972 | 1.18% |
| 2024-09-11 | 15.78 | 15.70 | -0.29 | -1.81% | 15.61 | 15.85 | 37893 | 5948 | 1.77% |
| 2024-09-10 | 15.71 | 15.99 | 0.28 | 1.78% | 15.56 | 16.10 | 42993 | 6835 | 2.01% |
| 2024-09-09 | 15.55 | 15.71 | -0.04 | -0.25% | 15.45 | 15.98 | 39333 | 6185 | 1.84% |
| 2024-09-06 | 15.60 | 15.75 | 0.04 | 0.25% | 15.60 | 16.65 | 76301 | 12213 | 3.57% |
| 2024-09-05 | 15.39 | 15.71 | 0.42 | 2.75% | 15.39 | 16.10 | 63244 | 9974 | 2.96% |
| 2024-09-04 | 15.22 | 15.29 | -0.03 | -0.20% | 15.17 | 15.48 | 16908 | 2594 | 0.79% |
| 2024-09-03 | 15.11 | 15.32 | 0.21 | 1.39% | 15.11 | 15.46 | 20353 | 3110 | 0.95% |
| 2024-09-02 | 15.51 | 15.11 | -0.31 | -2.01% | 15.07 | 15.52 | 21125 | 3228 | 0.99% |
| 2024-08-30 | 15.04 | 15.42 | 0.38 | 2.53% | 14.97 | 15.53 | 35448 | 5442 | 1.66% |
| 2024-08-29 | 14.66 | 15.04 | 0.27 | 1.83% | 14.56 | 15.05 | 24252 | 3602 | 1.13% |
| 2024-08-28 | 14.38 | 14.77 | 0.27 | 1.86% | 14.15 | 14.90 | 29357 | 4295 | 1.37% |
| 2024-08-27 | 14.57 | 14.50 | -0.08 | -0.55% | 14.45 | 14.90 | 24106 | 3529 | 1.13% |
| 2024-08-26 | 14.29 | 14.58 | 0.20 | 1.39% | 14.21 | 14.78 | 20448 | 2972 | 0.98% |
| 2024-08-23 | 14.57 | 14.38 | -0.19 | -1.30% | 14.23 | 14.71 | 24680 | 3559 | 1.18% |
| 2024-08-22 | 15.16 | 14.57 | -0.73 | -4.77% | 14.56 | 15.38 | 35682 | 5289 | 1.71% |
| 2024-08-21 | 15.41 | 15.30 | -0.27 | -1.73% | 15.18 | 15.65 | 44977 | 6915 | 2.15% |
| 2024-08-20 | 15.55 | 15.57 | 0.00 | 0.00% | 15.44 | 16.00 | 62384 | 9790 | 2.99% |
| 2024-08-19 | 15.20 | 15.57 | 0.31 | 2.03% | 15.15 | 15.73 | 50858 | 7882 | 2.44% |
| 2024-08-16 | 15.30 | 15.26 | 0.04 | 0.26% | 15.08 | 15.38 | 22770 | 3467 | 1.09% |
| 2024-08-15 | 14.83 | 15.22 | 0.27 | 1.81% | 14.77 | 15.31 | 23696 | 3582 | 1.14% |
| 2024-08-14 | 14.83 | 14.95 | 0.03 | 0.20% | 14.74 | 15.05 | 17909 | 2671 | 0.86% |
| 2024-08-13 | 14.91 | 14.92 | 0.13 | 0.88% | 14.64 | 14.92 | 12983 | 1921 | 0.62% |