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 | 20.62 | 20.76 | 0.15 | 0.73% | 20.45 | 20.85 | 16892 | 3494 | 2.45% |
| 2024-11-20 | 19.93 | 20.61 | 0.70 | 3.52% | 19.86 | 20.72 | 17208 | 3499 | 2.50% |
| 2024-11-19 | 19.51 | 19.91 | 0.44 | 2.26% | 19.48 | 19.91 | 12608 | 2488 | 1.83% |
| 2024-11-18 | 19.90 | 19.47 | -0.48 | -2.41% | 19.28 | 20.17 | 12367 | 2434 | 1.79% |
| 2024-11-15 | 20.35 | 19.95 | -0.28 | -1.38% | 19.93 | 20.60 | 13888 | 2822 | 2.02% |
| 2024-11-14 | 20.92 | 20.23 | -0.71 | -3.39% | 20.18 | 21.05 | 15418 | 3177 | 2.24% |
| 2024-11-13 | 20.82 | 20.94 | -0.03 | -0.14% | 20.38 | 21.17 | 21727 | 4509 | 3.15% |
| 2024-11-12 | 20.97 | 20.97 | 0.22 | 1.06% | 20.56 | 21.34 | 35890 | 7537 | 5.21% |
| 2024-11-11 | 20.30 | 20.75 | 0.55 | 2.72% | 20.02 | 20.76 | 29659 | 6102 | 4.30% |
| 2024-11-08 | 20.44 | 20.20 | -0.10 | -0.49% | 20.12 | 20.55 | 20048 | 4071 | 2.91% |
| 2024-11-07 | 19.80 | 20.30 | 0.46 | 2.32% | 19.70 | 20.30 | 21572 | 4341 | 3.13% |
| 2024-11-06 | 20.05 | 19.84 | -0.18 | -0.90% | 19.68 | 20.19 | 19066 | 3801 | 2.77% |
| 2024-11-05 | 19.67 | 20.02 | 0.40 | 2.04% | 19.51 | 20.03 | 20416 | 4041 | 2.96% |
| 2024-11-04 | 19.10 | 19.62 | 0.52 | 2.72% | 19.00 | 19.63 | 14440 | 2801 | 2.10% |
| 2024-11-01 | 19.60 | 19.10 | -0.43 | -2.20% | 18.99 | 19.91 | 23053 | 4459 | 3.35% |
| 2024-10-31 | 19.70 | 19.53 | -0.12 | -0.61% | 19.40 | 19.78 | 18652 | 3651 | 2.71% |
| 2024-10-30 | 19.91 | 19.65 | -0.58 | -2.87% | 19.40 | 20.11 | 23754 | 4686 | 3.45% |
| 2024-10-29 | 20.82 | 20.23 | -0.44 | -2.13% | 20.05 | 21.04 | 26512 | 5436 | 3.85% |
| 2024-10-28 | 20.68 | 20.67 | 0.02 | 0.10% | 20.32 | 20.77 | 29130 | 5971 | 4.23% |
| 2024-10-25 | 20.48 | 20.65 | 0.17 | 0.83% | 20.41 | 20.74 | 22698 | 4670 | 3.29% |
| 2024-10-24 | 20.45 | 20.48 | -0.06 | -0.29% | 20.26 | 20.75 | 13704 | 2799 | 1.99% |
| 2024-10-23 | 20.89 | 20.54 | -0.40 | -1.91% | 20.41 | 20.89 | 23514 | 4848 | 3.41% |
| 2024-10-22 | 21.00 | 20.94 | -0.34 | -1.60% | 20.26 | 21.03 | 29593 | 6117 | 4.29% |
| 2024-10-21 | 20.94 | 21.28 | 0.39 | 1.87% | 20.72 | 21.42 | 23502 | 4951 | 3.41% |
| 2024-10-18 | 20.42 | 20.89 | 0.45 | 2.20% | 20.28 | 21.12 | 24043 | 4969 | 3.49% |
| 2024-10-17 | 20.66 | 20.44 | -0.27 | -1.30% | 20.40 | 21.09 | 11982 | 2478 | 1.74% |
| 2024-10-16 | 20.30 | 20.71 | 0.28 | 1.37% | 19.74 | 20.94 | 12585 | 2601 | 1.83% |
| 2024-10-15 | 20.75 | 20.43 | -0.37 | -1.78% | 20.41 | 21.10 | 12810 | 2664 | 1.86% |
| 2024-10-14 | 20.45 | 20.80 | 0.50 | 2.46% | 20.12 | 20.92 | 12883 | 2657 | 1.87% |
| 2024-10-11 | 21.18 | 20.30 | -0.88 | -4.15% | 20.11 | 21.52 | 16899 | 3481 | 2.45% |
| 2024-10-10 | 21.20 | 21.18 | 0.30 | 1.44% | 21.07 | 21.98 | 21790 | 4688 | 3.16% |
| 2024-10-09 | 22.48 | 20.88 | -2.77 | -11.71% | 20.80 | 23.00 | 31503 | 6959 | 4.57% |
| 2024-10-08 | 25.26 | 23.65 | 2.20 | 10.26% | 22.01 | 25.26 | 56416 | 13281 | 8.19% |
| 2024-09-30 | 19.61 | 21.45 | 2.36 | 12.36% | 19.17 | 22.05 | 47543 | 9817 | 6.90% |
| 2024-09-27 | 18.32 | 19.09 | 0.86 | 4.72% | 18.15 | 19.49 | 30916 | 5788 | 4.49% |
| 2024-09-26 | 17.91 | 18.23 | 0.28 | 1.56% | 17.77 | 18.24 | 14925 | 2698 | 2.17% |
| 2024-09-25 | 17.70 | 17.95 | 0.28 | 1.58% | 17.70 | 18.19 | 15123 | 2726 | 2.19% |
| 2024-09-24 | 17.08 | 17.67 | 0.52 | 3.03% | 17.05 | 17.69 | 9976 | 1737 | 1.45% |
| 2024-09-23 | 17.46 | 17.15 | -0.11 | -0.64% | 17.02 | 17.46 | 8875 | 1530 | 1.29% |
| 2024-09-20 | 17.60 | 17.26 | -0.34 | -1.93% | 17.15 | 17.60 | 8624 | 1489 | 1.25% |
| 2024-09-19 | 17.04 | 17.60 | 0.65 | 3.83% | 17.01 | 17.67 | 10354 | 1804 | 1.50% |
| 2024-09-18 | 17.35 | 16.95 | -0.54 | -3.09% | 16.68 | 17.60 | 13458 | 2292 | 1.95% |
| 2024-09-13 | 17.35 | 17.49 | 0.02 | 0.11% | 17.28 | 17.65 | 11081 | 1943 | 2.42% |
| 2024-09-12 | 17.37 | 17.47 | 0.07 | 0.40% | 17.34 | 17.71 | 11200 | 1965 | 2.45% |
| 2024-09-11 | 17.81 | 17.40 | -0.21 | -1.19% | 17.35 | 17.88 | 8812 | 1543 | 1.93% |
| 2024-09-10 | 17.40 | 17.61 | 0.25 | 1.44% | 17.30 | 17.81 | 12292 | 2155 | 2.69% |
| 2024-09-09 | 16.98 | 17.36 | 0.06 | 0.35% | 16.98 | 17.60 | 9472 | 1643 | 2.07% |
| 2024-09-06 | 17.62 | 17.30 | -0.35 | -1.98% | 17.23 | 17.66 | 9226 | 1607 | 2.02% |
| 2024-09-05 | 17.23 | 17.65 | 0.32 | 1.85% | 17.23 | 17.70 | 9218 | 1618 | 2.02% |
| 2024-09-04 | 17.31 | 17.33 | -0.15 | -0.86% | 17.22 | 17.65 | 9733 | 1693 | 2.13% |
| 2024-09-03 | 17.33 | 17.48 | -0.01 | -0.06% | 17.32 | 17.82 | 12858 | 2261 | 2.81% |
| 2024-09-02 | 17.52 | 17.49 | -0.14 | -0.79% | 17.45 | 17.94 | 16276 | 2875 | 3.56% |
| 2024-08-30 | 17.50 | 17.63 | 0.03 | 0.17% | 17.50 | 18.05 | 21668 | 3851 | 4.74% |
| 2024-08-29 | 17.60 | 17.60 | 0.11 | 0.63% | 17.18 | 17.63 | 15627 | 2725 | 3.43% |
| 2024-08-28 | 17.00 | 17.49 | 0.31 | 1.80% | 17.00 | 17.94 | 24234 | 4260 | 5.31% |
| 2024-08-27 | 16.96 | 17.18 | 0.14 | 0.82% | 16.96 | 17.48 | 18980 | 3280 | 4.16% |
| 2024-08-26 | 16.78 | 17.04 | 0.20 | 1.19% | 16.59 | 17.10 | 9832 | 1665 | 2.15% |
| 2024-08-23 | 17.20 | 16.84 | -0.29 | -1.69% | 16.63 | 17.25 | 12722 | 2150 | 2.79% |
| 2024-08-22 | 17.45 | 17.13 | -0.32 | -1.83% | 16.98 | 17.70 | 14895 | 2563 | 3.26% |
| 2024-08-21 | 16.93 | 17.45 | 0.26 | 1.51% | 16.81 | 17.57 | 20342 | 3512 | 4.46% |
| 2024-08-20 | 18.35 | 17.19 | -1.01 | -5.55% | 16.96 | 18.40 | 34234 | 5966 | 7.50% |
| 2024-08-19 | 18.80 | 18.20 | -1.01 | -5.26% | 18.01 | 19.15 | 41483 | 7651 | 9.09% |
| 2024-08-16 | 18.57 | 19.21 | 0.60 | 3.22% | 18.06 | 19.56 | 52648 | 9917 | 11.54% |
| 2024-08-15 | 18.60 | 18.61 | -0.27 | -1.43% | 18.18 | 18.83 | 37025 | 6834 | 8.11% |
| 2024-08-14 | 18.34 | 18.88 | 0.28 | 1.51% | 18.10 | 18.92 | 41792 | 7776 | 9.16% |
| 2024-08-13 | 18.90 | 18.60 | -0.86 | -4.42% | 17.94 | 19.00 | 52783 | 9707 | 11.57% |