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 | 21.19 | 21.08 | -0.10 | -0.47% | 20.79 | 21.35 | 11649 | 2456 | 1.46% |
| 2024-11-20 | 20.51 | 21.18 | 0.69 | 3.37% | 20.50 | 21.20 | 11827 | 2477 | 1.48% |
| 2024-11-19 | 20.29 | 20.49 | 0.49 | 2.45% | 19.92 | 20.53 | 10549 | 2139 | 1.32% |
| 2024-11-18 | 21.14 | 20.00 | -0.70 | -3.38% | 19.90 | 21.16 | 12720 | 2578 | 1.59% |
| 2024-11-15 | 21.12 | 20.70 | -0.46 | -2.17% | 20.70 | 21.51 | 11152 | 2351 | 1.39% |
| 2024-11-14 | 21.89 | 21.16 | -0.76 | -3.47% | 21.05 | 22.08 | 13594 | 2920 | 1.70% |
| 2024-11-13 | 21.92 | 21.92 | 0.02 | 0.09% | 21.35 | 22.26 | 20375 | 4437 | 2.55% |
| 2024-11-12 | 21.95 | 21.90 | 0.17 | 0.78% | 21.66 | 22.63 | 30515 | 6774 | 3.81% |
| 2024-11-11 | 21.36 | 21.73 | 0.37 | 1.73% | 21.15 | 21.75 | 20864 | 4486 | 2.61% |
| 2024-11-08 | 22.20 | 21.36 | -0.36 | -1.66% | 21.21 | 22.46 | 30268 | 6586 | 3.78% |
| 2024-11-07 | 20.22 | 21.72 | 1.50 | 7.42% | 20.05 | 21.77 | 35523 | 7544 | 4.44% |
| 2024-11-06 | 20.40 | 20.22 | -0.18 | -0.88% | 20.06 | 20.63 | 16649 | 3391 | 2.08% |
| 2024-11-05 | 20.18 | 20.40 | 0.28 | 1.39% | 19.86 | 20.50 | 17587 | 3568 | 2.20% |
| 2024-11-04 | 19.80 | 20.12 | 0.33 | 1.67% | 19.54 | 20.14 | 13374 | 2665 | 1.67% |
| 2024-11-01 | 20.39 | 19.79 | -0.58 | -2.85% | 19.46 | 20.88 | 19259 | 3837 | 2.41% |
| 2024-10-31 | 20.23 | 20.37 | 0.05 | 0.25% | 20.09 | 20.56 | 14494 | 2951 | 1.81% |
| 2024-10-30 | 20.69 | 20.32 | -0.34 | -1.65% | 19.81 | 20.69 | 18245 | 3696 | 2.28% |
| 2024-10-29 | 21.91 | 20.66 | -1.14 | -5.23% | 20.46 | 21.98 | 26714 | 5628 | 3.34% |
| 2024-10-28 | 21.66 | 21.80 | 0.20 | 0.93% | 21.59 | 22.25 | 23540 | 5136 | 2.94% |
| 2024-10-25 | 21.74 | 21.60 | -0.13 | -0.60% | 21.41 | 22.17 | 23856 | 5173 | 2.98% |
| 2024-10-24 | 21.89 | 21.73 | -0.24 | -1.09% | 21.61 | 22.39 | 19335 | 4250 | 2.42% |
| 2024-10-23 | 22.18 | 21.97 | -0.46 | -2.05% | 21.97 | 22.54 | 29476 | 6542 | 3.68% |
| 2024-10-22 | 22.56 | 22.43 | -0.03 | -0.13% | 22.02 | 23.50 | 38541 | 8782 | 4.82% |
| 2024-10-21 | 21.95 | 22.46 | 0.24 | 1.08% | 21.50 | 23.13 | 48374 | 10799 | 6.05% |
| 2024-10-18 | 21.41 | 22.22 | 0.45 | 2.07% | 21.10 | 23.20 | 49013 | 10755 | 6.13% |
| 2024-10-17 | 22.11 | 21.77 | -0.61 | -2.73% | 21.16 | 22.56 | 43796 | 9483 | 5.47% |
| 2024-10-16 | 21.00 | 22.38 | 0.86 | 4.00% | 20.90 | 23.23 | 60889 | 13392 | 7.61% |
| 2024-10-15 | 19.48 | 21.52 | 1.77 | 8.96% | 19.48 | 23.70 | 70095 | 15435 | 8.76% |
| 2024-10-14 | 19.46 | 19.75 | 0.65 | 3.40% | 19.02 | 19.85 | 20238 | 3946 | 2.53% |
| 2024-10-11 | 20.97 | 19.10 | -0.90 | -4.50% | 18.88 | 21.19 | 26139 | 5174 | 3.27% |
| 2024-10-10 | 20.07 | 20.00 | 0.03 | 0.15% | 20.00 | 21.22 | 27964 | 5757 | 3.50% |
| 2024-10-09 | 23.08 | 19.97 | -3.87 | -16.23% | 19.60 | 23.11 | 44953 | 9593 | 5.62% |
| 2024-10-08 | 24.99 | 23.84 | 2.97 | 14.23% | 21.50 | 24.99 | 51391 | 11837 | 6.42% |
| 2024-09-30 | 19.00 | 20.87 | 2.40 | 12.99% | 18.74 | 21.50 | 41757 | 8328 | 5.22% |
| 2024-09-27 | 17.84 | 18.47 | 0.93 | 5.30% | 17.58 | 18.65 | 28398 | 5136 | 10.36% |
| 2024-09-26 | 17.13 | 17.54 | 0.22 | 1.27% | 17.13 | 17.57 | 16110 | 2800 | 5.87% |
| 2024-09-25 | 17.28 | 17.32 | 0.13 | 0.76% | 17.16 | 17.57 | 21208 | 3687 | 7.73% |
| 2024-09-24 | 16.83 | 17.19 | 0.34 | 2.02% | 16.65 | 17.20 | 11794 | 2003 | 4.30% |
| 2024-09-23 | 16.73 | 16.85 | 0.25 | 1.51% | 16.46 | 17.09 | 11546 | 1946 | 4.21% |
| 2024-09-20 | 16.69 | 16.60 | -0.08 | -0.48% | 16.23 | 16.84 | 10507 | 1733 | 3.83% |
| 2024-09-19 | 16.24 | 16.68 | 0.48 | 2.96% | 16.10 | 16.79 | 9621 | 1591 | 3.51% |
| 2024-09-18 | 16.53 | 16.20 | -0.33 | -2.00% | 15.81 | 16.76 | 11826 | 1904 | 4.31% |
| 2024-09-13 | 16.83 | 16.53 | -0.30 | -1.78% | 16.52 | 17.05 | 8526 | 1425 | 3.11% |
| 2024-09-12 | 16.89 | 16.83 | -0.15 | -0.88% | 16.82 | 17.28 | 7926 | 1350 | 2.89% |
| 2024-09-11 | 17.19 | 16.98 | -0.23 | -1.34% | 16.90 | 17.50 | 9846 | 1684 | 3.59% |
| 2024-09-10 | 17.10 | 17.21 | -0.01 | -0.06% | 17.01 | 17.70 | 10910 | 1882 | 3.98% |
| 2024-09-09 | 16.80 | 17.22 | 0.32 | 1.89% | 16.71 | 17.43 | 11504 | 1975 | 4.19% |
| 2024-09-06 | 17.51 | 16.90 | -0.42 | -2.42% | 16.90 | 17.52 | 14506 | 2479 | 5.29% |
| 2024-09-05 | 17.10 | 17.32 | 0.44 | 2.61% | 16.94 | 17.72 | 16787 | 2912 | 6.12% |
| 2024-09-04 | 17.21 | 16.88 | -0.23 | -1.34% | 16.83 | 17.23 | 13255 | 2260 | 4.83% |
| 2024-09-03 | 17.39 | 17.11 | -0.47 | -2.67% | 17.02 | 17.64 | 17853 | 3079 | 6.51% |
| 2024-09-02 | 17.58 | 17.58 | -0.04 | -0.23% | 17.29 | 18.08 | 19876 | 3499 | 7.25% |
| 2024-08-30 | 17.48 | 17.62 | 0.19 | 1.09% | 17.23 | 18.06 | 21957 | 3880 | 8.01% |
| 2024-08-29 | 17.58 | 17.43 | -0.30 | -1.69% | 17.00 | 17.84 | 23566 | 4113 | 8.59% |
| 2024-08-28 | 17.00 | 17.73 | 0.41 | 2.37% | 16.50 | 18.69 | 36623 | 6506 | 13.35% |
| 2024-08-27 | 17.12 | 17.32 | 0.06 | 0.35% | 17.12 | 18.19 | 33130 | 5825 | 12.08% |
| 2024-08-26 | 17.19 | 17.26 | 0.35 | 2.07% | 16.68 | 17.39 | 18623 | 3183 | 6.79% |
| 2024-08-23 | 17.18 | 16.91 | -0.41 | -2.37% | 16.53 | 17.32 | 19596 | 3313 | 7.15% |
| 2024-08-22 | 17.90 | 17.32 | -0.65 | -3.62% | 17.21 | 17.90 | 20247 | 3538 | 7.38% |
| 2024-08-21 | 17.92 | 17.97 | 0.05 | 0.28% | 17.58 | 18.08 | 20785 | 3707 | 7.58% |
| 2024-08-20 | 18.35 | 17.92 | -0.73 | -3.91% | 17.88 | 18.56 | 30766 | 5563 | 11.22% |
| 2024-08-19 | 19.01 | 18.65 | -0.66 | -3.42% | 18.32 | 19.11 | 36706 | 6817 | 13.38% |
| 2024-08-16 | 19.09 | 19.31 | -0.23 | -1.18% | 18.53 | 19.80 | 52023 | 9929 | 18.97% |
| 2024-08-15 | 19.70 | 19.54 | -0.79 | -3.89% | 19.28 | 20.89 | 50048 | 9880 | 18.25% |
| 2024-08-14 | 20.29 | 20.33 | -0.48 | -2.31% | 19.62 | 21.52 | 65106 | 13293 | 23.74% |
| 2024-08-13 | 20.74 | 20.81 | -1.39 | -6.26% | 20.20 | 21.28 | 61850 | 12742 | 22.55% |