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 | 22.20 | 22.70 | 1.00 | 4.61% | 21.72 | 24.01 | 91327 | 20946 | 16.65% |
| 2024-11-20 | 20.80 | 21.70 | 0.90 | 4.33% | 20.58 | 21.85 | 60935 | 13070 | 11.11% |
| 2024-11-19 | 19.37 | 20.80 | 1.45 | 7.49% | 19.37 | 20.80 | 39062 | 7954 | 7.12% |
| 2024-11-18 | 19.80 | 19.35 | -0.38 | -1.93% | 19.15 | 20.15 | 18263 | 3570 | 3.33% |
| 2024-11-15 | 19.83 | 19.73 | -0.21 | -1.05% | 19.72 | 20.53 | 18072 | 3639 | 3.29% |
| 2024-11-14 | 20.40 | 19.94 | -0.56 | -2.73% | 19.93 | 20.65 | 16503 | 3334 | 3.01% |
| 2024-11-13 | 20.20 | 20.50 | 0.17 | 0.84% | 20.05 | 20.68 | 20056 | 4081 | 3.66% |
| 2024-11-12 | 20.44 | 20.33 | -0.12 | -0.59% | 20.12 | 21.00 | 38969 | 8038 | 7.10% |
| 2024-11-11 | 20.10 | 20.45 | 0.35 | 1.74% | 19.75 | 20.68 | 29084 | 5864 | 5.30% |
| 2024-11-08 | 20.30 | 20.10 | 0.00 | 0.00% | 20.02 | 20.64 | 26864 | 5454 | 4.90% |
| 2024-11-07 | 19.24 | 20.10 | 0.77 | 3.98% | 19.09 | 20.13 | 30453 | 6030 | 5.55% |
| 2024-11-06 | 19.71 | 19.33 | -0.47 | -2.37% | 19.10 | 19.99 | 32154 | 6326 | 5.86% |
| 2024-11-05 | 19.44 | 19.80 | 0.36 | 1.85% | 19.35 | 19.98 | 20598 | 4064 | 3.76% |
| 2024-11-04 | 18.99 | 19.44 | 0.18 | 0.93% | 18.99 | 19.62 | 10210 | 1978 | 1.86% |
| 2024-11-01 | 19.90 | 19.26 | -0.55 | -2.78% | 19.14 | 19.90 | 14192 | 2759 | 2.59% |
| 2024-10-31 | 19.96 | 19.81 | -0.15 | -0.75% | 19.59 | 20.08 | 17990 | 3572 | 3.28% |
| 2024-10-30 | 20.20 | 19.96 | -0.37 | -1.82% | 19.74 | 20.29 | 15756 | 3145 | 2.87% |
| 2024-10-29 | 21.14 | 20.33 | -0.90 | -4.24% | 20.33 | 21.15 | 23324 | 4802 | 4.25% |
| 2024-10-28 | 20.30 | 21.23 | 1.08 | 5.36% | 20.27 | 21.36 | 37384 | 7805 | 6.82% |
| 2024-10-25 | 20.14 | 20.15 | 0.07 | 0.35% | 19.96 | 20.30 | 13306 | 2675 | 2.43% |
| 2024-10-24 | 20.02 | 20.08 | 0.03 | 0.15% | 19.82 | 20.15 | 9564 | 1912 | 1.74% |
| 2024-10-23 | 20.12 | 20.05 | -0.16 | -0.79% | 20.00 | 20.43 | 16172 | 3268 | 2.95% |
| 2024-10-22 | 20.17 | 20.21 | 0.04 | 0.20% | 19.93 | 20.34 | 11874 | 2391 | 2.16% |
| 2024-10-21 | 20.30 | 20.17 | -0.20 | -0.98% | 20.03 | 20.53 | 25306 | 5120 | 4.61% |
| 2024-10-18 | 20.10 | 20.37 | 0.14 | 0.69% | 19.90 | 20.80 | 26031 | 5285 | 4.75% |
| 2024-10-17 | 20.20 | 20.23 | -0.05 | -0.25% | 20.16 | 20.78 | 16901 | 3449 | 3.08% |
| 2024-10-16 | 19.86 | 20.28 | 0.26 | 1.30% | 19.70 | 20.70 | 13760 | 2794 | 2.51% |
| 2024-10-15 | 20.23 | 20.02 | -0.44 | -2.15% | 19.99 | 20.80 | 13972 | 2835 | 2.55% |
| 2024-10-14 | 19.96 | 20.46 | 0.62 | 3.13% | 19.51 | 20.55 | 15540 | 3119 | 2.83% |
| 2024-10-11 | 20.25 | 19.84 | -0.38 | -1.88% | 19.60 | 20.74 | 15711 | 3164 | 2.86% |
| 2024-10-10 | 19.90 | 20.22 | 0.57 | 2.90% | 19.18 | 20.50 | 25417 | 5106 | 4.63% |
| 2024-10-09 | 21.81 | 19.65 | -3.37 | -14.64% | 19.65 | 22.02 | 29523 | 6185 | 5.38% |
| 2024-10-08 | 24.98 | 23.02 | 1.44 | 6.67% | 21.50 | 24.98 | 57146 | 13115 | 10.42% |
| 2024-09-30 | 20.00 | 21.58 | 2.62 | 13.82% | 18.66 | 21.81 | 51827 | 10570 | 9.45% |
| 2024-09-27 | 17.51 | 18.96 | 1.56 | 8.97% | 17.51 | 19.13 | 35101 | 6537 | 6.40% |
| 2024-09-26 | 16.83 | 17.40 | 0.57 | 3.39% | 16.71 | 17.43 | 8628 | 1474 | 1.57% |
| 2024-09-25 | 17.00 | 16.83 | -0.03 | -0.18% | 16.73 | 17.26 | 8743 | 1489 | 1.59% |
| 2024-09-24 | 16.23 | 16.86 | 0.63 | 3.88% | 16.23 | 17.08 | 16886 | 2841 | 3.08% |
| 2024-09-23 | 16.40 | 16.23 | -0.17 | -1.04% | 16.18 | 16.54 | 3380 | 552 | 0.62% |
| 2024-09-20 | 16.56 | 16.40 | -0.06 | -0.36% | 16.33 | 16.56 | 2655 | 436 | 0.48% |
| 2024-09-19 | 16.21 | 16.46 | 0.35 | 2.17% | 16.08 | 16.59 | 3718 | 608 | 0.68% |
| 2024-09-18 | 16.11 | 16.11 | -0.11 | -0.68% | 15.84 | 16.37 | 4180 | 672 | 0.76% |
| 2024-09-13 | 16.40 | 16.22 | -0.24 | -1.46% | 16.20 | 16.53 | 4058 | 663 | 0.74% |
| 2024-09-12 | 16.51 | 16.46 | -0.14 | -0.84% | 16.28 | 16.79 | 6782 | 1119 | 1.24% |
| 2024-09-11 | 16.50 | 16.60 | 0.01 | 0.06% | 16.36 | 16.66 | 2835 | 469 | 0.52% |
| 2024-09-10 | 16.09 | 16.59 | 0.50 | 3.11% | 16.01 | 16.65 | 5249 | 855 | 0.96% |
| 2024-09-09 | 15.96 | 16.09 | 0.03 | 0.19% | 15.71 | 16.13 | 3000 | 479 | 0.55% |
| 2024-09-06 | 16.50 | 16.06 | -0.44 | -2.67% | 16.00 | 16.50 | 4461 | 719 | 0.81% |
| 2024-09-05 | 16.15 | 16.50 | 0.34 | 2.10% | 16.12 | 16.55 | 4768 | 783 | 0.87% |
| 2024-09-04 | 16.34 | 16.16 | -0.18 | -1.10% | 16.02 | 16.46 | 8393 | 1361 | 1.53% |
| 2024-09-03 | 16.24 | 16.34 | -0.19 | -1.15% | 16.16 | 16.77 | 4448 | 732 | 0.81% |
| 2024-09-02 | 16.88 | 16.53 | -0.38 | -2.25% | 16.53 | 17.08 | 6639 | 1117 | 1.21% |
| 2024-08-30 | 16.98 | 16.91 | -0.08 | -0.47% | 16.66 | 17.12 | 9646 | 1633 | 1.76% |
| 2024-08-29 | 16.65 | 16.99 | 0.12 | 0.71% | 16.65 | 17.05 | 3910 | 662 | 0.71% |
| 2024-08-28 | 16.89 | 16.87 | 0.07 | 0.42% | 16.51 | 17.08 | 4259 | 720 | 0.78% |
| 2024-08-27 | 17.15 | 16.80 | -0.35 | -2.04% | 16.71 | 17.15 | 3148 | 530 | 0.57% |
| 2024-08-26 | 17.21 | 17.15 | 0.04 | 0.23% | 17.02 | 17.46 | 4723 | 810 | 0.86% |
| 2024-08-23 | 17.09 | 17.11 | -0.02 | -0.12% | 16.63 | 17.19 | 8930 | 1516 | 1.63% |
| 2024-08-22 | 16.84 | 17.13 | 0.26 | 1.54% | 16.60 | 17.43 | 12613 | 2153 | 2.30% |
| 2024-08-21 | 16.56 | 16.87 | -0.72 | -4.09% | 15.66 | 16.97 | 31657 | 5203 | 5.77% |
| 2024-08-20 | 18.08 | 17.59 | -0.50 | -2.76% | 17.40 | 18.08 | 19713 | 3476 | 3.59% |
| 2024-08-19 | 18.40 | 18.09 | -0.13 | -0.71% | 17.83 | 18.40 | 17577 | 3181 | 3.20% |
| 2024-08-16 | 18.33 | 18.22 | -0.12 | -0.65% | 18.14 | 18.40 | 12537 | 2288 | 2.29% |
| 2024-08-15 | 18.46 | 18.34 | -0.21 | -1.13% | 18.25 | 18.88 | 21238 | 3927 | 3.87% |