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 | 20.80 | 20.93 | 0.12 | 0.58% | 20.64 | 20.94 | 8754 | 1826 | 1.43% |
| 2024-11-20 | 20.25 | 20.81 | 0.53 | 2.61% | 20.24 | 20.87 | 10062 | 2076 | 1.64% |
| 2024-11-19 | 20.04 | 20.28 | 0.29 | 1.45% | 19.89 | 20.28 | 6079 | 1223 | 0.99% |
| 2024-11-18 | 20.30 | 19.99 | -0.33 | -1.62% | 19.93 | 20.52 | 8597 | 1735 | 1.40% |
| 2024-11-15 | 20.59 | 20.32 | -0.26 | -1.26% | 20.30 | 20.76 | 8019 | 1647 | 1.31% |
| 2024-11-14 | 20.74 | 20.58 | -0.33 | -1.58% | 20.58 | 21.36 | 9320 | 1939 | 1.52% |
| 2024-11-13 | 20.72 | 20.91 | 0.07 | 0.34% | 20.55 | 21.00 | 9337 | 1941 | 1.52% |
| 2024-11-12 | 20.93 | 20.84 | -0.08 | -0.38% | 20.69 | 21.28 | 16120 | 3392 | 2.63% |
| 2024-11-11 | 20.80 | 20.92 | 0.19 | 0.92% | 20.56 | 20.93 | 12036 | 2505 | 1.96% |
| 2024-11-08 | 20.82 | 20.73 | 0.01 | 0.05% | 20.65 | 20.98 | 13060 | 2717 | 2.13% |
| 2024-11-07 | 20.33 | 20.72 | 0.39 | 1.92% | 20.15 | 20.73 | 13682 | 2810 | 2.23% |
| 2024-11-06 | 20.20 | 20.33 | 0.06 | 0.30% | 20.13 | 20.43 | 12091 | 2456 | 1.97% |
| 2024-11-05 | 20.00 | 20.27 | 0.27 | 1.35% | 19.96 | 20.35 | 12059 | 2435 | 1.96% |
| 2024-11-04 | 19.66 | 20.00 | 0.15 | 0.76% | 19.66 | 20.08 | 7572 | 1509 | 1.23% |
| 2024-11-01 | 20.23 | 19.85 | -0.47 | -2.31% | 19.85 | 20.38 | 12432 | 2490 | 2.02% |
| 2024-10-31 | 20.19 | 20.32 | 0.00 | 0.00% | 20.19 | 20.59 | 9184 | 1876 | 1.50% |
| 2024-10-30 | 20.75 | 20.32 | -0.12 | -0.59% | 20.10 | 20.75 | 10337 | 2101 | 1.68% |
| 2024-10-29 | 21.37 | 20.44 | -0.63 | -2.99% | 20.42 | 21.37 | 15294 | 3175 | 2.49% |
| 2024-10-28 | 20.99 | 21.07 | 0.45 | 2.18% | 20.66 | 21.15 | 13276 | 2781 | 2.16% |
| 2024-10-25 | 20.41 | 20.62 | 0.29 | 1.43% | 20.28 | 20.68 | 10044 | 2066 | 1.64% |
| 2024-10-24 | 20.30 | 20.33 | 0.01 | 0.05% | 20.26 | 20.45 | 6799 | 1384 | 1.11% |
| 2024-10-23 | 20.36 | 20.32 | -0.04 | -0.20% | 20.20 | 20.57 | 10050 | 2055 | 1.64% |
| 2024-10-22 | 20.17 | 20.36 | 0.05 | 0.25% | 20.16 | 20.46 | 7782 | 1579 | 1.27% |
| 2024-10-21 | 20.10 | 20.31 | 0.31 | 1.55% | 19.95 | 20.46 | 11880 | 2403 | 1.93% |
| 2024-10-18 | 19.43 | 20.00 | 0.53 | 2.72% | 19.43 | 20.20 | 12868 | 2560 | 2.10% |
| 2024-10-17 | 19.60 | 19.47 | -0.14 | -0.71% | 19.47 | 19.86 | 6596 | 1297 | 1.07% |
| 2024-10-16 | 19.62 | 19.61 | -0.09 | -0.46% | 19.48 | 19.89 | 6241 | 1226 | 1.02% |
| 2024-10-15 | 19.96 | 19.70 | -0.25 | -1.25% | 19.70 | 20.22 | 9642 | 1925 | 1.57% |
| 2024-10-14 | 19.85 | 19.95 | 0.36 | 1.84% | 19.49 | 19.99 | 9394 | 1861 | 1.53% |
| 2024-10-11 | 20.15 | 19.59 | -0.54 | -2.68% | 19.35 | 20.40 | 11807 | 2336 | 1.92% |
| 2024-10-10 | 20.55 | 20.13 | 0.15 | 0.75% | 19.92 | 20.68 | 16262 | 3306 | 2.65% |
| 2024-10-09 | 21.50 | 19.98 | -2.02 | -9.18% | 19.90 | 21.55 | 29098 | 6060 | 4.74% |
| 2024-10-08 | 23.39 | 22.00 | 1.65 | 8.11% | 20.42 | 23.69 | 61136 | 13526 | 9.96% |
| 2024-09-30 | 18.89 | 20.35 | 2.19 | 12.06% | 18.60 | 20.60 | 42307 | 8326 | 6.89% |
| 2024-09-27 | 17.77 | 18.16 | 0.67 | 3.83% | 17.62 | 18.38 | 15511 | 2795 | 2.53% |
| 2024-09-26 | 17.02 | 17.49 | 0.40 | 2.34% | 17.01 | 17.50 | 8515 | 1471 | 1.39% |
| 2024-09-25 | 17.03 | 17.09 | 0.23 | 1.36% | 16.96 | 17.27 | 8921 | 1530 | 1.45% |
| 2024-09-24 | 16.48 | 16.86 | 0.49 | 2.99% | 16.39 | 16.89 | 5758 | 963 | 0.94% |
| 2024-09-23 | 16.45 | 16.37 | -0.16 | -0.97% | 16.37 | 16.63 | 1929 | 318 | 0.31% |
| 2024-09-20 | 16.77 | 16.53 | -0.24 | -1.43% | 16.48 | 16.77 | 2060 | 341 | 0.34% |
| 2024-09-19 | 16.69 | 16.77 | 0.37 | 2.26% | 16.40 | 16.84 | 3334 | 556 | 0.54% |
| 2024-09-18 | 16.52 | 16.40 | -0.17 | -1.03% | 16.15 | 16.75 | 3060 | 500 | 0.50% |
| 2024-09-13 | 17.13 | 16.57 | -0.21 | -1.25% | 16.57 | 17.13 | 3616 | 602 | 0.59% |
| 2024-09-12 | 16.78 | 16.78 | 0.00 | 0.00% | 16.71 | 16.97 | 2659 | 448 | 0.43% |
| 2024-09-11 | 17.04 | 16.78 | -0.21 | -1.24% | 16.77 | 17.04 | 2727 | 459 | 0.44% |
| 2024-09-10 | 16.95 | 16.99 | 0.05 | 0.30% | 16.76 | 17.06 | 2911 | 492 | 0.47% |
| 2024-09-09 | 17.02 | 16.94 | -0.13 | -0.76% | 16.90 | 17.20 | 3112 | 529 | 0.51% |
| 2024-09-06 | 17.42 | 17.07 | -0.31 | -1.78% | 17.04 | 17.54 | 4078 | 700 | 0.66% |
| 2024-09-05 | 17.28 | 17.38 | 0.02 | 0.12% | 17.28 | 17.45 | 2830 | 491 | 0.46% |
| 2024-09-04 | 17.48 | 17.36 | -0.14 | -0.80% | 17.30 | 17.55 | 3600 | 625 | 0.59% |
| 2024-09-03 | 17.25 | 17.50 | 0.21 | 1.21% | 17.22 | 17.58 | 4317 | 753 | 0.70% |
| 2024-09-02 | 17.31 | 17.29 | -0.15 | -0.86% | 17.28 | 17.58 | 6462 | 1127 | 1.05% |
| 2024-08-30 | 17.33 | 17.44 | 0.16 | 0.93% | 17.24 | 17.67 | 7910 | 1383 | 1.29% |
| 2024-08-29 | 17.28 | 17.28 | 0.00 | 0.00% | 17.05 | 17.34 | 4818 | 832 | 0.78% |
| 2024-08-28 | 16.88 | 17.28 | 0.28 | 1.65% | 16.81 | 17.33 | 4082 | 701 | 0.66% |
| 2024-08-27 | 16.86 | 17.00 | 0.01 | 0.06% | 16.86 | 17.15 | 3227 | 548 | 0.53% |
| 2024-08-26 | 16.82 | 16.99 | 0.18 | 1.07% | 16.71 | 17.09 | 3871 | 657 | 0.63% |
| 2024-08-23 | 17.01 | 16.81 | -0.22 | -1.29% | 16.70 | 17.18 | 5742 | 966 | 0.94% |
| 2024-08-22 | 17.26 | 17.03 | -0.24 | -1.39% | 17.03 | 17.37 | 4475 | 767 | 0.73% |
| 2024-08-21 | 17.18 | 17.27 | -0.02 | -0.12% | 17.18 | 17.40 | 3755 | 649 | 0.61% |
| 2024-08-20 | 17.60 | 17.29 | -0.31 | -1.76% | 17.21 | 17.65 | 5064 | 879 | 0.82% |
| 2024-08-19 | 17.60 | 17.60 | -0.06 | -0.34% | 17.54 | 17.83 | 3686 | 650 | 0.60% |
| 2024-08-16 | 17.93 | 17.66 | -0.27 | -1.51% | 17.66 | 18.05 | 6622 | 1181 | 1.08% |
| 2024-08-15 | 17.79 | 17.93 | 0.14 | 0.79% | 17.62 | 17.97 | 7612 | 1357 | 1.24% |
| 2024-08-14 | 18.18 | 17.79 | -0.39 | -2.15% | 17.73 | 18.26 | 11032 | 1984 | 1.80% |
| 2024-08-13 | 18.38 | 18.18 | -0.32 | -1.73% | 17.97 | 18.49 | 16383 | 2967 | 2.67% |