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 | 19.77 | 20.42 | 0.60 | 3.03% | 19.60 | 21.12 | 66440 | 13621 | 3.56% |
| 2024-11-20 | 19.50 | 19.82 | 0.17 | 0.87% | 19.31 | 19.98 | 29336 | 5782 | 1.57% |
| 2024-11-19 | 18.92 | 19.65 | 0.87 | 4.63% | 18.71 | 19.65 | 30008 | 5726 | 1.61% |
| 2024-11-18 | 19.66 | 18.78 | -0.73 | -3.74% | 18.60 | 19.92 | 33059 | 6306 | 1.77% |
| 2024-11-15 | 20.15 | 19.51 | -0.63 | -3.13% | 19.50 | 20.46 | 35759 | 7179 | 1.92% |
| 2024-11-14 | 20.98 | 20.14 | -0.83 | -3.96% | 20.04 | 21.06 | 31432 | 6439 | 1.69% |
| 2024-11-13 | 20.62 | 20.97 | 0.17 | 0.82% | 20.22 | 20.97 | 37605 | 7761 | 2.02% |
| 2024-11-12 | 21.03 | 20.80 | -0.14 | -0.67% | 20.60 | 21.24 | 56024 | 11735 | 3.00% |
| 2024-11-11 | 20.31 | 20.94 | 0.63 | 3.10% | 20.00 | 21.10 | 57113 | 11845 | 3.06% |
| 2024-11-08 | 20.39 | 20.31 | -0.08 | -0.39% | 20.02 | 20.70 | 61124 | 12426 | 3.28% |
| 2024-11-07 | 19.94 | 20.39 | 1.00 | 5.16% | 19.76 | 20.63 | 70591 | 14258 | 3.78% |
| 2024-11-06 | 19.40 | 19.39 | -0.10 | -0.51% | 19.20 | 19.85 | 52535 | 10289 | 2.82% |
| 2024-11-05 | 18.86 | 19.49 | 0.62 | 3.29% | 18.78 | 19.92 | 55986 | 10871 | 3.00% |
| 2024-11-04 | 18.20 | 18.87 | 0.61 | 3.34% | 18.11 | 18.99 | 30024 | 5595 | 1.61% |
| 2024-11-01 | 19.35 | 18.26 | -1.25 | -6.41% | 18.21 | 19.36 | 53160 | 9894 | 2.85% |
| 2024-10-31 | 19.85 | 19.51 | -0.05 | -0.26% | 19.32 | 19.86 | 51727 | 10102 | 2.77% |
| 2024-10-30 | 19.45 | 19.56 | -0.97 | -4.72% | 19.19 | 19.88 | 64871 | 12642 | 3.48% |
| 2024-10-29 | 21.32 | 20.53 | -0.79 | -3.71% | 20.44 | 21.34 | 46924 | 9763 | 2.52% |
| 2024-10-28 | 21.00 | 21.32 | 0.36 | 1.72% | 20.73 | 21.50 | 50368 | 10698 | 2.70% |
| 2024-10-25 | 20.30 | 20.96 | 0.75 | 3.71% | 20.20 | 21.12 | 57134 | 11877 | 3.06% |
| 2024-10-24 | 21.01 | 20.21 | -0.79 | -3.76% | 20.18 | 21.15 | 51377 | 10536 | 2.75% |
| 2024-10-23 | 21.00 | 21.00 | -0.03 | -0.14% | 20.59 | 21.58 | 77411 | 16308 | 4.15% |
| 2024-10-22 | 20.13 | 21.03 | 0.85 | 4.21% | 19.95 | 21.23 | 84256 | 17424 | 4.52% |
| 2024-10-21 | 20.04 | 20.18 | 0.17 | 0.85% | 19.86 | 20.50 | 62827 | 12688 | 3.37% |
| 2024-10-18 | 19.29 | 20.01 | 0.72 | 3.73% | 19.15 | 20.53 | 59287 | 11712 | 3.18% |
| 2024-10-17 | 19.65 | 19.29 | -0.25 | -1.28% | 19.22 | 19.90 | 38772 | 7585 | 2.08% |
| 2024-10-16 | 19.45 | 19.54 | -0.29 | -1.46% | 19.33 | 20.31 | 42212 | 8377 | 2.26% |
| 2024-10-15 | 20.00 | 19.83 | -0.52 | -2.56% | 19.80 | 20.63 | 47294 | 9531 | 2.54% |
| 2024-10-14 | 19.91 | 20.35 | 0.46 | 2.31% | 19.34 | 20.37 | 48932 | 9765 | 2.62% |
| 2024-10-11 | 21.55 | 19.89 | -1.57 | -7.32% | 19.54 | 21.56 | 68364 | 13957 | 3.67% |
| 2024-10-10 | 21.64 | 21.46 | -0.02 | -0.09% | 21.16 | 22.56 | 59192 | 12908 | 3.17% |
| 2024-10-09 | 23.32 | 21.48 | -2.71 | -11.20% | 21.40 | 23.68 | 116616 | 26294 | 6.25% |
| 2024-10-08 | 24.18 | 24.19 | 4.03 | 19.99% | 21.50 | 24.19 | 157172 | 36512 | 8.43% |
| 2024-09-30 | 18.23 | 20.16 | 2.77 | 15.93% | 17.60 | 20.44 | 114349 | 21660 | 6.13% |
| 2024-09-27 | 16.40 | 17.39 | 1.19 | 7.35% | 16.34 | 17.44 | 66417 | 11265 | 3.56% |
| 2024-09-26 | 15.77 | 16.20 | 0.39 | 2.47% | 15.60 | 16.21 | 34135 | 5444 | 1.83% |
| 2024-09-25 | 15.85 | 15.81 | 0.05 | 0.32% | 15.76 | 16.28 | 40403 | 6470 | 2.17% |
| 2024-09-24 | 15.36 | 15.76 | 0.56 | 3.68% | 15.21 | 15.77 | 29275 | 4548 | 1.57% |
| 2024-09-23 | 15.28 | 15.20 | -0.11 | -0.72% | 15.13 | 15.42 | 15842 | 2416 | 0.85% |
| 2024-09-20 | 15.58 | 15.31 | -0.19 | -1.23% | 15.19 | 15.85 | 21279 | 3292 | 1.14% |
| 2024-09-19 | 15.46 | 15.50 | 0.25 | 1.64% | 15.26 | 15.71 | 23777 | 3686 | 1.27% |
| 2024-09-18 | 15.42 | 15.25 | -0.09 | -0.59% | 14.93 | 15.61 | 19857 | 3017 | 1.06% |
| 2024-09-13 | 15.97 | 15.34 | -0.49 | -3.10% | 15.30 | 16.10 | 29861 | 4633 | 1.60% |
| 2024-09-12 | 16.44 | 15.83 | -0.47 | -2.88% | 15.75 | 16.50 | 31939 | 5144 | 1.71% |
| 2024-09-11 | 16.46 | 16.30 | -0.20 | -1.21% | 16.26 | 16.80 | 27250 | 4488 | 1.46% |
| 2024-09-10 | 16.11 | 16.50 | 0.30 | 1.85% | 16.11 | 16.76 | 30322 | 4995 | 1.63% |
| 2024-09-09 | 16.10 | 16.20 | -0.17 | -1.04% | 16.08 | 16.54 | 23756 | 3860 | 1.27% |
| 2024-09-06 | 17.25 | 16.37 | -0.89 | -5.16% | 16.36 | 17.27 | 49025 | 8227 | 2.63% |
| 2024-09-05 | 17.61 | 17.26 | -0.59 | -3.31% | 17.12 | 17.80 | 69422 | 12093 | 3.72% |
| 2024-09-04 | 16.70 | 17.85 | 1.03 | 6.12% | 16.38 | 18.93 | 112288 | 19935 | 6.02% |
| 2024-09-03 | 16.88 | 16.82 | 0.02 | 0.12% | 16.51 | 17.03 | 41186 | 6892 | 2.21% |
| 2024-09-02 | 17.58 | 16.80 | -0.93 | -5.25% | 16.73 | 17.85 | 64337 | 11113 | 3.45% |
| 2024-08-30 | 17.18 | 17.73 | 0.27 | 1.55% | 17.14 | 17.86 | 74892 | 13172 | 4.02% |
| 2024-08-29 | 17.11 | 17.46 | 0.13 | 0.75% | 16.87 | 17.88 | 68089 | 11819 | 3.65% |
| 2024-08-28 | 17.01 | 17.33 | 0.16 | 0.93% | 16.77 | 17.96 | 61117 | 10609 | 3.28% |
| 2024-08-27 | 17.90 | 17.17 | -0.72 | -4.02% | 16.72 | 17.96 | 73479 | 12665 | 3.94% |
| 2024-08-26 | 17.30 | 17.89 | 0.30 | 1.71% | 17.14 | 19.17 | 107793 | 19362 | 5.78% |
| 2024-08-23 | 16.68 | 17.59 | 0.71 | 4.21% | 16.50 | 17.59 | 93861 | 16095 | 5.03% |
| 2024-08-22 | 16.68 | 16.88 | -0.03 | -0.18% | 16.36 | 17.40 | 78396 | 13243 | 4.20% |
| 2024-08-21 | 16.43 | 16.91 | 0.13 | 0.77% | 16.33 | 17.09 | 75019 | 12551 | 4.02% |
| 2024-08-20 | 15.69 | 16.78 | 1.02 | 6.47% | 15.48 | 17.10 | 75396 | 12271 | 4.04% |
| 2024-08-19 | 15.49 | 15.76 | 0.03 | 0.19% | 15.48 | 16.17 | 38248 | 6080 | 2.05% |
| 2024-08-16 | 16.54 | 15.73 | -0.14 | -0.88% | 15.71 | 16.80 | 48503 | 7792 | 2.60% |
| 2024-08-15 | 16.07 | 15.87 | -0.22 | -1.37% | 15.66 | 16.07 | 39347 | 6238 | 2.11% |
| 2024-08-14 | 16.13 | 16.09 | -0.19 | -1.17% | 16.02 | 16.42 | 56777 | 9188 | 3.04% |
| 2024-08-13 | 15.31 | 16.28 | 0.78 | 5.03% | 15.30 | 16.75 | 85276 | 13743 | 4.57% |