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 | 20.19 | 20.12 | -0.08 | -0.40% | 19.74 | 20.25 | 31425 | 6297 | 4.11% |
| 2024-11-20 | 19.87 | 20.20 | 0.38 | 1.92% | 19.71 | 20.22 | 38041 | 7619 | 4.98% |
| 2024-11-19 | 19.03 | 19.82 | 0.87 | 4.59% | 19.03 | 19.85 | 36453 | 7083 | 4.77% |
| 2024-11-18 | 19.80 | 18.95 | -0.68 | -3.46% | 18.61 | 19.85 | 35562 | 6767 | 4.65% |
| 2024-11-15 | 19.91 | 19.63 | -0.48 | -2.39% | 19.59 | 20.45 | 39014 | 7834 | 5.11% |
| 2024-11-14 | 20.66 | 20.11 | -0.60 | -2.90% | 20.11 | 20.90 | 40121 | 8234 | 5.25% |
| 2024-11-13 | 20.55 | 20.71 | 0.16 | 0.78% | 20.01 | 20.72 | 43318 | 8847 | 5.67% |
| 2024-11-12 | 20.87 | 20.55 | -0.24 | -1.15% | 20.37 | 21.08 | 67302 | 13885 | 8.81% |
| 2024-11-11 | 20.00 | 20.79 | 0.95 | 4.79% | 19.90 | 20.88 | 70174 | 14353 | 9.18% |
| 2024-11-08 | 19.76 | 19.84 | 0.30 | 1.54% | 19.61 | 20.20 | 64916 | 12937 | 8.49% |
| 2024-11-07 | 19.07 | 19.54 | 0.45 | 2.36% | 18.80 | 19.55 | 46182 | 8865 | 6.04% |
| 2024-11-06 | 19.32 | 19.09 | -0.14 | -0.73% | 18.88 | 19.51 | 47884 | 9183 | 6.27% |
| 2024-11-05 | 18.67 | 19.23 | 0.56 | 3.00% | 18.50 | 19.35 | 38430 | 7318 | 5.03% |
| 2024-11-04 | 18.01 | 18.67 | 0.55 | 3.04% | 18.01 | 18.78 | 40415 | 7501 | 5.29% |
| 2024-11-01 | 19.36 | 18.12 | -1.36 | -6.98% | 18.11 | 19.46 | 57233 | 10589 | 7.49% |
| 2024-10-31 | 19.31 | 19.48 | 0.00 | 0.00% | 19.04 | 19.66 | 51299 | 9961 | 6.71% |
| 2024-10-30 | 19.44 | 19.48 | 0.01 | 0.05% | 19.10 | 19.93 | 51246 | 9989 | 6.71% |
| 2024-10-29 | 20.14 | 19.47 | -0.68 | -3.37% | 19.47 | 20.20 | 57255 | 11340 | 7.49% |
| 2024-10-28 | 20.21 | 20.15 | -0.28 | -1.37% | 19.88 | 20.33 | 56403 | 11302 | 7.38% |
| 2024-10-25 | 20.24 | 20.43 | 0.24 | 1.19% | 20.15 | 20.57 | 40931 | 8333 | 5.36% |
| 2024-10-24 | 20.12 | 20.19 | -0.14 | -0.69% | 19.86 | 20.33 | 35866 | 7215 | 4.69% |
| 2024-10-23 | 20.40 | 20.33 | -0.11 | -0.54% | 20.08 | 20.96 | 54096 | 11151 | 7.08% |
| 2024-10-22 | 20.40 | 20.44 | -0.17 | -0.82% | 20.15 | 20.93 | 63367 | 13008 | 8.29% |
| 2024-10-21 | 20.23 | 20.61 | 0.63 | 3.15% | 20.09 | 21.10 | 91969 | 18953 | 12.04% |
| 2024-10-18 | 19.10 | 19.98 | 0.93 | 4.88% | 19.05 | 20.35 | 90341 | 17895 | 11.82% |
| 2024-10-17 | 18.97 | 19.05 | 0.36 | 1.93% | 18.81 | 19.50 | 55644 | 10693 | 7.28% |
| 2024-10-16 | 18.59 | 18.69 | -0.14 | -0.74% | 18.30 | 19.00 | 39470 | 7371 | 5.17% |
| 2024-10-15 | 19.20 | 18.83 | -0.40 | -2.08% | 18.81 | 19.75 | 48833 | 9432 | 6.39% |
| 2024-10-14 | 18.32 | 19.23 | 1.04 | 5.72% | 18.04 | 19.34 | 57243 | 10740 | 7.49% |
| 2024-10-11 | 19.60 | 18.19 | -1.29 | -6.62% | 17.91 | 19.60 | 61372 | 11374 | 8.03% |
| 2024-10-10 | 19.70 | 19.48 | 0.19 | 0.98% | 19.16 | 20.28 | 73411 | 14537 | 9.61% |
| 2024-10-09 | 21.04 | 19.29 | -2.96 | -13.30% | 19.29 | 21.50 | 106590 | 21925 | 13.95% |
| 2024-10-08 | 23.32 | 22.25 | 2.70 | 13.81% | 20.22 | 23.32 | 133140 | 28922 | 17.42% |
| 2024-09-30 | 17.70 | 19.55 | 2.51 | 14.73% | 17.55 | 19.85 | 121308 | 22575 | 15.87% |
| 2024-09-27 | 16.13 | 17.04 | 1.04 | 6.50% | 16.13 | 17.27 | 67814 | 11303 | 8.87% |
| 2024-09-26 | 15.73 | 16.10 | 0.36 | 2.29% | 15.54 | 16.11 | 40246 | 6422 | 5.27% |
| 2024-09-25 | 15.80 | 15.74 | 0.10 | 0.64% | 15.60 | 16.12 | 49087 | 7802 | 6.42% |
| 2024-09-24 | 15.16 | 15.64 | 0.46 | 3.03% | 15.01 | 15.66 | 49922 | 7689 | 6.53% |
| 2024-09-23 | 15.30 | 15.18 | 0.20 | 1.34% | 15.03 | 15.50 | 47274 | 7214 | 6.19% |
| 2024-09-20 | 14.86 | 14.98 | 0.14 | 0.94% | 14.68 | 15.11 | 29407 | 4379 | 3.85% |
| 2024-09-19 | 14.80 | 14.84 | 0.16 | 1.09% | 14.60 | 15.02 | 23532 | 3495 | 3.08% |
| 2024-09-18 | 15.05 | 14.68 | -0.22 | -1.48% | 14.29 | 15.10 | 22230 | 3246 | 2.91% |
| 2024-09-13 | 15.41 | 14.90 | -0.48 | -3.12% | 14.90 | 15.44 | 25959 | 3927 | 3.40% |
| 2024-09-12 | 15.75 | 15.38 | -0.29 | -1.85% | 15.35 | 15.91 | 27984 | 4371 | 3.66% |
| 2024-09-11 | 16.07 | 15.67 | -0.43 | -2.67% | 15.65 | 16.14 | 29424 | 4653 | 3.85% |
| 2024-09-10 | 15.89 | 16.10 | 0.21 | 1.32% | 15.58 | 16.15 | 29850 | 4736 | 3.91% |
| 2024-09-09 | 15.89 | 15.89 | 0.02 | 0.13% | 15.62 | 16.00 | 23090 | 3651 | 3.02% |
| 2024-09-06 | 16.35 | 15.87 | -0.55 | -3.35% | 15.85 | 16.59 | 35079 | 5627 | 4.59% |
| 2024-09-05 | 16.57 | 16.42 | -0.06 | -0.36% | 16.23 | 16.65 | 31516 | 5178 | 4.12% |
| 2024-09-04 | 16.69 | 16.48 | -0.41 | -2.43% | 16.40 | 16.75 | 36682 | 6065 | 4.80% |
| 2024-09-03 | 16.65 | 16.89 | 0.41 | 2.49% | 16.53 | 17.67 | 51781 | 8757 | 6.78% |
| 2024-09-02 | 16.87 | 16.48 | -0.39 | -2.31% | 16.48 | 17.10 | 52552 | 8799 | 6.88% |
| 2024-08-30 | 16.44 | 16.87 | 0.38 | 2.30% | 16.44 | 17.17 | 60984 | 10311 | 7.98% |
| 2024-08-29 | 15.86 | 16.49 | 0.63 | 3.97% | 15.64 | 16.68 | 35587 | 5795 | 4.66% |
| 2024-08-28 | 15.73 | 15.86 | 0.04 | 0.25% | 15.64 | 16.02 | 18189 | 2883 | 2.38% |
| 2024-08-27 | 16.30 | 15.82 | -0.59 | -3.60% | 15.73 | 16.34 | 32469 | 5179 | 4.25% |
| 2024-08-26 | 16.02 | 16.41 | 0.39 | 2.43% | 15.94 | 16.56 | 27684 | 4513 | 3.62% |
| 2024-08-23 | 15.99 | 16.02 | 0.00 | 0.00% | 15.67 | 16.25 | 28410 | 4528 | 3.72% |
| 2024-08-22 | 16.40 | 16.02 | -0.34 | -2.08% | 16.01 | 16.55 | 25295 | 4087 | 3.31% |
| 2024-08-21 | 16.15 | 16.36 | 0.15 | 0.93% | 16.11 | 16.69 | 32873 | 5412 | 4.30% |
| 2024-08-20 | 16.59 | 16.21 | -0.27 | -1.64% | 16.20 | 16.69 | 31222 | 5105 | 4.09% |
| 2024-08-19 | 17.00 | 16.48 | -0.75 | -4.35% | 16.47 | 17.15 | 55161 | 9219 | 7.22% |
| 2024-08-16 | 16.92 | 17.23 | 0.39 | 2.32% | 16.78 | 17.50 | 64047 | 11049 | 8.38% |
| 2024-08-15 | 16.23 | 16.84 | 0.28 | 1.69% | 16.21 | 17.12 | 58700 | 9804 | 7.68% |
| 2024-08-14 | 16.27 | 16.56 | 0.37 | 2.29% | 16.18 | 16.69 | 56273 | 9271 | 7.36% |
| 2024-08-13 | 15.80 | 16.19 | 0.39 | 2.47% | 15.80 | 16.49 | 34972 | 5636 | 4.58% |