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 | 20.90 | 20.71 | -0.32 | -1.52% | 20.33 | 21.20 | 35382 | 7344 | 5.10% |
| 2024-11-20 | 20.10 | 21.03 | 0.72 | 3.55% | 20.10 | 21.28 | 43208 | 9040 | 6.23% |
| 2024-11-19 | 19.50 | 20.31 | 1.08 | 5.62% | 19.44 | 20.31 | 32754 | 6522 | 4.72% |
| 2024-11-18 | 20.13 | 19.23 | -0.60 | -3.03% | 19.01 | 20.15 | 24400 | 4740 | 3.52% |
| 2024-11-15 | 20.84 | 19.83 | -0.73 | -3.55% | 19.80 | 20.84 | 32177 | 6519 | 4.64% |
| 2024-11-14 | 21.31 | 20.56 | -0.71 | -3.34% | 20.47 | 21.60 | 51057 | 10771 | 7.36% |
| 2024-11-13 | 20.49 | 21.27 | 0.54 | 2.60% | 20.45 | 21.50 | 60384 | 12705 | 8.71% |
| 2024-11-12 | 20.70 | 20.73 | 0.03 | 0.14% | 20.42 | 21.55 | 59486 | 12536 | 8.58% |
| 2024-11-11 | 20.17 | 20.70 | 0.50 | 2.48% | 20.00 | 20.75 | 43082 | 8856 | 6.21% |
| 2024-11-08 | 20.50 | 20.20 | -0.15 | -0.74% | 20.08 | 20.70 | 48947 | 9947 | 7.06% |
| 2024-11-07 | 19.89 | 20.35 | 0.22 | 1.09% | 19.76 | 20.49 | 47068 | 9488 | 6.79% |
| 2024-11-06 | 19.90 | 20.13 | 0.23 | 1.16% | 19.65 | 20.50 | 63578 | 12784 | 9.17% |
| 2024-11-05 | 19.72 | 19.90 | 0.12 | 0.61% | 19.18 | 19.94 | 58821 | 11531 | 8.48% |
| 2024-11-04 | 18.07 | 19.78 | 1.75 | 9.71% | 18.07 | 19.80 | 61346 | 11832 | 8.85% |
| 2024-11-01 | 19.16 | 18.03 | -1.15 | -6.00% | 18.00 | 19.25 | 33328 | 6154 | 4.81% |
| 2024-10-31 | 19.00 | 19.18 | 0.28 | 1.48% | 18.77 | 19.55 | 25866 | 4957 | 3.73% |
| 2024-10-30 | 19.00 | 18.90 | -0.10 | -0.53% | 18.65 | 19.37 | 23133 | 4388 | 3.34% |
| 2024-10-29 | 19.80 | 19.00 | -0.70 | -3.55% | 18.94 | 19.85 | 32614 | 6283 | 4.70% |
| 2024-10-28 | 19.86 | 19.70 | -0.11 | -0.56% | 19.32 | 19.89 | 31411 | 6136 | 4.53% |
| 2024-10-25 | 19.23 | 19.81 | 0.58 | 3.02% | 19.19 | 19.95 | 37290 | 7347 | 5.38% |
| 2024-10-24 | 19.51 | 19.23 | -0.21 | -1.08% | 19.05 | 19.68 | 25486 | 4915 | 3.68% |
| 2024-10-23 | 19.93 | 19.44 | -0.57 | -2.85% | 19.38 | 19.95 | 48729 | 9570 | 7.03% |
| 2024-10-22 | 19.68 | 20.01 | 0.43 | 2.20% | 19.43 | 20.75 | 67857 | 13607 | 9.79% |
| 2024-10-21 | 18.97 | 19.58 | 0.91 | 4.87% | 18.50 | 20.21 | 61593 | 11959 | 8.88% |
| 2024-10-18 | 18.00 | 18.67 | 0.70 | 3.90% | 17.90 | 19.14 | 37806 | 6985 | 5.45% |
| 2024-10-17 | 18.35 | 17.97 | -0.08 | -0.44% | 17.97 | 18.50 | 22631 | 4135 | 3.26% |
| 2024-10-16 | 18.09 | 18.05 | -0.18 | -0.99% | 17.91 | 18.47 | 20869 | 3797 | 3.01% |
| 2024-10-15 | 18.65 | 18.23 | -0.43 | -2.30% | 18.23 | 18.98 | 29771 | 5535 | 4.29% |
| 2024-10-14 | 18.25 | 18.66 | 0.42 | 2.30% | 17.78 | 18.73 | 30401 | 5585 | 4.39% |
| 2024-10-11 | 19.15 | 18.24 | -0.89 | -4.65% | 17.84 | 19.18 | 38362 | 7090 | 5.53% |
| 2024-10-10 | 19.42 | 19.13 | -0.04 | -0.21% | 18.81 | 20.22 | 42674 | 8278 | 6.16% |
| 2024-10-09 | 20.97 | 19.17 | -2.71 | -12.39% | 19.15 | 21.07 | 68154 | 13731 | 9.83% |
| 2024-10-08 | 23.00 | 21.88 | 1.89 | 9.45% | 20.35 | 23.33 | 106218 | 23030 | 15.32% |
| 2024-09-30 | 18.96 | 19.99 | 2.21 | 12.43% | 18.04 | 20.46 | 82136 | 15837 | 11.85% |
| 2024-09-27 | 16.98 | 17.78 | 1.03 | 6.15% | 16.90 | 18.18 | 39012 | 6833 | 5.63% |
| 2024-09-26 | 16.06 | 16.75 | 0.53 | 3.27% | 16.06 | 16.78 | 20791 | 3430 | 3.00% |
| 2024-09-25 | 16.25 | 16.22 | 0.11 | 0.68% | 16.15 | 16.61 | 22934 | 3757 | 3.31% |
| 2024-09-24 | 15.54 | 16.11 | 0.57 | 3.67% | 15.46 | 16.12 | 21533 | 3411 | 3.11% |
| 2024-09-23 | 15.55 | 15.54 | -0.04 | -0.26% | 15.44 | 15.75 | 9033 | 1405 | 1.30% |
| 2024-09-20 | 15.70 | 15.58 | -0.23 | -1.45% | 15.51 | 15.88 | 12041 | 1884 | 1.74% |
| 2024-09-19 | 15.30 | 15.81 | 0.56 | 3.67% | 15.30 | 15.92 | 17886 | 2810 | 2.58% |
| 2024-09-18 | 15.42 | 15.25 | -0.10 | -0.65% | 14.89 | 15.50 | 14595 | 2213 | 2.11% |
| 2024-09-13 | 16.08 | 15.35 | -0.57 | -3.58% | 15.35 | 16.17 | 16518 | 2587 | 2.38% |
| 2024-09-12 | 16.31 | 15.92 | -0.33 | -2.03% | 15.91 | 16.41 | 11901 | 1920 | 1.72% |
| 2024-09-11 | 16.32 | 16.25 | -0.09 | -0.55% | 16.16 | 16.48 | 10608 | 1726 | 1.53% |
| 2024-09-10 | 16.08 | 16.34 | 0.26 | 1.62% | 15.90 | 16.43 | 12726 | 2058 | 1.84% |
| 2024-09-09 | 16.03 | 16.08 | 0.00 | 0.00% | 15.93 | 16.24 | 11476 | 1842 | 1.66% |
| 2024-09-06 | 16.68 | 16.08 | -0.71 | -4.23% | 16.05 | 16.83 | 18625 | 3038 | 2.69% |
| 2024-09-05 | 16.94 | 16.79 | 0.02 | 0.12% | 16.64 | 16.94 | 12531 | 2096 | 1.81% |
| 2024-09-04 | 16.91 | 16.77 | -0.21 | -1.24% | 16.58 | 16.99 | 14956 | 2508 | 2.16% |
| 2024-09-03 | 16.63 | 16.98 | 0.34 | 2.04% | 16.55 | 16.98 | 14426 | 2423 | 2.08% |
| 2024-09-02 | 16.90 | 16.64 | -0.31 | -1.83% | 16.62 | 17.12 | 13827 | 2334 | 1.99% |
| 2024-08-30 | 16.81 | 16.95 | 0.21 | 1.25% | 16.63 | 17.26 | 20910 | 3557 | 3.02% |
| 2024-08-29 | 16.45 | 16.74 | 0.38 | 2.32% | 16.25 | 16.82 | 15965 | 2653 | 2.30% |
| 2024-08-28 | 16.21 | 16.36 | 0.28 | 1.74% | 15.92 | 16.52 | 15201 | 2476 | 2.19% |
| 2024-08-27 | 16.60 | 16.08 | -0.50 | -3.02% | 16.03 | 16.60 | 12953 | 2102 | 1.87% |
| 2024-08-26 | 16.00 | 16.58 | 0.65 | 4.08% | 16.00 | 16.66 | 24861 | 4092 | 3.59% |
| 2024-08-23 | 15.89 | 15.93 | 0.01 | 0.06% | 15.75 | 16.27 | 15087 | 2415 | 2.18% |
| 2024-08-22 | 16.40 | 15.92 | -0.41 | -2.51% | 15.92 | 16.47 | 17834 | 2881 | 2.57% |
| 2024-08-21 | 16.15 | 16.33 | 0.23 | 1.43% | 16.02 | 16.50 | 18424 | 3009 | 2.66% |
| 2024-08-20 | 16.64 | 16.10 | -0.67 | -4.00% | 16.07 | 16.80 | 24630 | 4026 | 3.55% |
| 2024-08-19 | 16.99 | 16.77 | -0.14 | -0.83% | 16.67 | 17.78 | 28988 | 4961 | 4.18% |
| 2024-08-16 | 17.14 | 16.91 | -0.12 | -0.70% | 16.90 | 17.43 | 20516 | 3515 | 2.96% |
| 2024-08-15 | 16.80 | 17.03 | 0.23 | 1.37% | 16.61 | 17.18 | 21808 | 3701 | 3.15% |
| 2024-08-14 | 17.00 | 16.80 | -0.17 | -1.00% | 16.77 | 17.10 | 14309 | 2416 | 2.06% |
| 2024-08-13 | 16.73 | 16.97 | 0.16 | 0.95% | 16.58 | 16.99 | 18783 | 3150 | 2.71% |