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 | 19.57 | 19.88 | 0.15 | 0.76% | 19.41 | 20.03 | 50719 | 10022 | 3.00% |
| 2024-11-20 | 19.26 | 19.73 | 0.38 | 1.96% | 19.11 | 20.03 | 58315 | 11455 | 3.45% |
| 2024-11-19 | 18.95 | 19.35 | 0.45 | 2.38% | 18.61 | 19.38 | 57418 | 10903 | 3.40% |
| 2024-11-18 | 20.68 | 18.90 | -1.80 | -8.70% | 18.60 | 20.74 | 102608 | 19693 | 6.08% |
| 2024-11-15 | 20.62 | 20.70 | 0.00 | 0.00% | 20.50 | 21.68 | 116878 | 24671 | 6.92% |
| 2024-11-14 | 21.80 | 20.70 | -0.75 | -3.50% | 20.60 | 21.84 | 90242 | 19168 | 5.35% |
| 2024-11-13 | 20.86 | 21.45 | 0.30 | 1.42% | 20.78 | 21.62 | 89687 | 19078 | 5.31% |
| 2024-11-12 | 21.48 | 21.15 | -0.28 | -1.31% | 20.76 | 21.74 | 96428 | 20421 | 5.71% |
| 2024-11-11 | 20.37 | 21.43 | 1.01 | 4.95% | 20.25 | 21.84 | 119067 | 25188 | 7.05% |
| 2024-11-08 | 20.75 | 20.42 | -0.14 | -0.68% | 20.34 | 21.28 | 91991 | 19155 | 5.45% |
| 2024-11-07 | 19.70 | 20.56 | 0.61 | 3.06% | 19.60 | 20.60 | 84976 | 17137 | 5.03% |
| 2024-11-06 | 20.00 | 19.95 | -0.10 | -0.50% | 19.62 | 20.38 | 78635 | 15772 | 4.66% |
| 2024-11-05 | 19.10 | 20.05 | 0.92 | 4.81% | 18.97 | 20.15 | 74473 | 14682 | 4.41% |
| 2024-11-04 | 18.60 | 19.13 | 0.55 | 2.96% | 18.44 | 19.15 | 45383 | 8559 | 2.69% |
| 2024-11-01 | 20.00 | 18.58 | -1.67 | -8.25% | 18.56 | 20.10 | 90383 | 17356 | 5.35% |
| 2024-10-31 | 20.00 | 20.25 | 0.03 | 0.15% | 19.55 | 20.44 | 79591 | 15924 | 4.71% |
| 2024-10-30 | 19.94 | 20.22 | 0.16 | 0.80% | 19.55 | 20.51 | 77693 | 15555 | 4.60% |
| 2024-10-29 | 21.10 | 20.06 | -1.04 | -4.93% | 20.03 | 21.26 | 115331 | 23702 | 6.83% |
| 2024-10-28 | 20.70 | 21.10 | 0.90 | 4.46% | 20.26 | 21.46 | 130376 | 27237 | 7.72% |
| 2024-10-25 | 20.00 | 20.20 | 0.27 | 1.35% | 19.80 | 20.33 | 78439 | 15748 | 4.65% |
| 2024-10-24 | 19.60 | 19.93 | 0.21 | 1.06% | 19.12 | 20.14 | 83522 | 16419 | 4.95% |
| 2024-10-23 | 19.90 | 19.72 | -0.21 | -1.05% | 19.60 | 20.20 | 70459 | 14016 | 4.17% |
| 2024-10-22 | 20.93 | 19.93 | -1.26 | -5.95% | 19.71 | 20.93 | 132368 | 26743 | 7.84% |
| 2024-10-21 | 20.79 | 21.19 | 0.49 | 2.37% | 20.37 | 21.21 | 131599 | 27443 | 7.79% |
| 2024-10-18 | 19.90 | 20.70 | 0.59 | 2.93% | 19.70 | 21.53 | 121167 | 24894 | 7.18% |
| 2024-10-17 | 20.32 | 20.11 | -0.03 | -0.15% | 20.10 | 20.79 | 101981 | 20892 | 6.04% |
| 2024-10-16 | 19.30 | 20.14 | 0.44 | 2.23% | 19.10 | 20.40 | 84093 | 16848 | 4.98% |
| 2024-10-15 | 19.60 | 19.70 | -0.24 | -1.20% | 19.42 | 20.98 | 125306 | 25426 | 7.42% |
| 2024-10-14 | 18.92 | 19.94 | 1.04 | 5.50% | 18.53 | 19.98 | 88629 | 17118 | 5.25% |
| 2024-10-11 | 19.78 | 18.90 | -1.30 | -6.44% | 18.56 | 20.05 | 96066 | 18427 | 5.69% |
| 2024-10-10 | 21.38 | 20.20 | -0.59 | -2.84% | 20.02 | 21.74 | 102717 | 21232 | 6.08% |
| 2024-10-09 | 22.00 | 20.79 | -2.97 | -12.50% | 20.30 | 22.96 | 183511 | 39898 | 10.87% |
| 2024-10-08 | 23.75 | 23.76 | 3.96 | 20.00% | 20.79 | 23.76 | 226804 | 50896 | 13.43% |
| 2024-09-30 | 18.10 | 19.80 | 2.95 | 17.51% | 17.55 | 19.97 | 212230 | 39697 | 12.57% |
| 2024-09-27 | 15.84 | 16.85 | 1.30 | 8.36% | 15.84 | 17.47 | 140356 | 23289 | 8.31% |
| 2024-09-26 | 15.15 | 15.55 | 0.30 | 1.97% | 14.95 | 15.62 | 61229 | 9372 | 3.63% |
| 2024-09-25 | 15.10 | 15.25 | 0.26 | 1.73% | 15.07 | 15.73 | 79376 | 12227 | 4.70% |
| 2024-09-24 | 14.91 | 14.99 | 0.11 | 0.74% | 14.32 | 15.13 | 70648 | 10443 | 4.18% |
| 2024-09-23 | 15.05 | 14.88 | -0.09 | -0.60% | 14.70 | 15.19 | 34179 | 5118 | 2.02% |
| 2024-09-20 | 14.65 | 14.97 | 0.31 | 2.11% | 14.58 | 15.10 | 44906 | 6699 | 2.66% |
| 2024-09-19 | 14.43 | 14.66 | 0.29 | 2.02% | 14.15 | 14.78 | 53560 | 7766 | 3.17% |
| 2024-09-18 | 15.09 | 14.37 | -1.50 | -9.45% | 14.19 | 15.50 | 106855 | 15622 | 6.33% |
| 2024-09-13 | 16.25 | 15.87 | -0.53 | -3.23% | 15.80 | 16.36 | 54737 | 8782 | 3.24% |
| 2024-09-12 | 16.40 | 16.40 | 0.08 | 0.49% | 16.23 | 16.88 | 74963 | 12386 | 4.44% |
| 2024-09-11 | 16.12 | 16.32 | 0.04 | 0.25% | 15.95 | 16.42 | 37972 | 6144 | 2.25% |
| 2024-09-10 | 15.77 | 16.28 | 0.51 | 3.23% | 15.53 | 16.34 | 49137 | 7853 | 2.91% |
| 2024-09-09 | 15.86 | 15.77 | -0.35 | -2.17% | 15.53 | 16.08 | 40594 | 6409 | 2.40% |
| 2024-09-06 | 16.46 | 16.12 | -0.43 | -2.60% | 16.00 | 16.78 | 59952 | 9802 | 3.55% |
| 2024-09-05 | 16.51 | 16.55 | 0.19 | 1.16% | 16.37 | 16.67 | 48950 | 8096 | 2.90% |
| 2024-09-04 | 16.62 | 16.36 | -0.52 | -3.08% | 16.26 | 16.99 | 64856 | 10733 | 3.84% |
| 2024-09-03 | 16.58 | 16.88 | 0.34 | 2.06% | 16.35 | 16.89 | 76461 | 12741 | 4.53% |
| 2024-09-02 | 16.82 | 16.54 | -0.43 | -2.53% | 16.47 | 17.10 | 98973 | 16614 | 5.86% |
| 2024-08-30 | 15.86 | 16.97 | 1.01 | 6.33% | 15.82 | 18.00 | 147690 | 24758 | 8.75% |
| 2024-08-29 | 15.45 | 15.96 | 0.40 | 2.57% | 15.29 | 16.01 | 55549 | 8758 | 3.29% |
| 2024-08-28 | 15.35 | 15.56 | 0.07 | 0.45% | 15.08 | 15.63 | 45250 | 6958 | 2.68% |
| 2024-08-27 | 15.90 | 15.49 | -0.60 | -3.73% | 15.39 | 16.26 | 70406 | 11106 | 4.17% |
| 2024-08-26 | 15.89 | 16.09 | 0.18 | 1.13% | 15.63 | 16.16 | 75160 | 11983 | 4.45% |
| 2024-08-23 | 15.22 | 15.91 | 0.70 | 4.60% | 15.18 | 15.97 | 82213 | 12872 | 4.87% |
| 2024-08-22 | 15.60 | 15.21 | -0.39 | -2.50% | 15.10 | 15.97 | 58904 | 9162 | 3.49% |
| 2024-08-21 | 15.64 | 15.60 | -0.11 | -0.70% | 15.49 | 15.88 | 48737 | 7637 | 2.89% |
| 2024-08-20 | 16.10 | 15.71 | -0.51 | -3.14% | 15.32 | 16.11 | 88459 | 13853 | 5.24% |
| 2024-08-19 | 15.55 | 16.22 | 0.68 | 4.38% | 15.46 | 16.28 | 118711 | 19086 | 7.03% |
| 2024-08-16 | 15.47 | 15.54 | 0.07 | 0.45% | 15.36 | 15.76 | 46691 | 7248 | 2.77% |
| 2024-08-15 | 14.96 | 15.47 | 0.38 | 2.52% | 14.85 | 15.47 | 43918 | 6711 | 2.60% |
| 2024-08-14 | 15.10 | 15.09 | -0.04 | -0.26% | 15.04 | 15.24 | 24407 | 3697 | 1.45% |
| 2024-08-13 | 14.88 | 15.13 | 0.17 | 1.14% | 14.88 | 15.16 | 27970 | 4207 | 1.66% |