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 | 20.35 | 20.60 | 0.31 | 1.53% | 20.20 | 21.18 | 25483 | 5289 | 6.62% |
| 2024-11-20 | 19.75 | 20.29 | 0.70 | 3.57% | 19.75 | 20.50 | 23194 | 4690 | 6.03% |
| 2024-11-19 | 18.78 | 19.59 | 0.66 | 3.49% | 18.78 | 19.59 | 11578 | 2226 | 3.01% |
| 2024-11-18 | 19.42 | 18.93 | -0.37 | -1.92% | 18.70 | 19.60 | 14485 | 2764 | 3.76% |
| 2024-11-15 | 19.58 | 19.30 | -0.28 | -1.43% | 19.25 | 19.93 | 14057 | 2765 | 3.65% |
| 2024-11-14 | 20.32 | 19.58 | -0.75 | -3.69% | 19.52 | 20.47 | 14655 | 2914 | 3.81% |
| 2024-11-13 | 19.91 | 20.33 | 0.21 | 1.04% | 19.86 | 20.55 | 14974 | 3027 | 3.89% |
| 2024-11-12 | 20.50 | 20.12 | -0.41 | -2.00% | 19.88 | 20.72 | 24953 | 5076 | 6.48% |
| 2024-11-11 | 20.14 | 20.53 | 0.33 | 1.63% | 20.01 | 20.54 | 19449 | 3955 | 5.05% |
| 2024-11-08 | 20.56 | 20.20 | -0.25 | -1.22% | 20.09 | 20.65 | 22955 | 4672 | 5.96% |
| 2024-11-07 | 19.87 | 20.45 | 0.60 | 3.02% | 19.69 | 20.50 | 25111 | 5090 | 6.52% |
| 2024-11-06 | 19.74 | 19.85 | 0.10 | 0.51% | 19.50 | 20.16 | 20013 | 3985 | 5.20% |
| 2024-11-05 | 19.22 | 19.75 | 0.51 | 2.65% | 19.05 | 19.75 | 18369 | 3586 | 4.77% |
| 2024-11-04 | 18.99 | 19.24 | 0.41 | 2.18% | 18.51 | 19.25 | 12877 | 2456 | 3.35% |
| 2024-11-01 | 19.60 | 18.83 | -0.79 | -4.03% | 18.50 | 19.67 | 25150 | 4759 | 6.53% |
| 2024-10-31 | 19.50 | 19.62 | 0.07 | 0.36% | 19.35 | 19.95 | 23962 | 4710 | 6.23% |
| 2024-10-30 | 19.69 | 19.55 | 0.01 | 0.05% | 19.22 | 19.75 | 13832 | 2696 | 3.59% |
| 2024-10-29 | 20.23 | 19.54 | -0.69 | -3.41% | 19.53 | 20.48 | 20315 | 4026 | 5.28% |
| 2024-10-28 | 19.92 | 20.23 | 0.43 | 2.17% | 19.77 | 20.34 | 23384 | 4709 | 6.08% |
| 2024-10-25 | 19.46 | 19.80 | 0.33 | 1.69% | 19.43 | 20.13 | 24709 | 4890 | 6.42% |
| 2024-10-24 | 19.90 | 19.47 | -0.43 | -2.16% | 19.28 | 19.98 | 20795 | 4059 | 5.40% |
| 2024-10-23 | 19.52 | 19.90 | 0.36 | 1.84% | 19.30 | 20.10 | 32339 | 6392 | 8.40% |
| 2024-10-22 | 19.28 | 19.54 | 0.26 | 1.35% | 19.13 | 19.78 | 25781 | 5024 | 6.70% |
| 2024-10-21 | 19.19 | 19.28 | 0.14 | 0.73% | 18.88 | 19.57 | 28161 | 5411 | 7.32% |
| 2024-10-18 | 18.42 | 19.14 | 0.51 | 2.74% | 18.39 | 19.49 | 28738 | 5445 | 7.47% |
| 2024-10-17 | 18.20 | 18.63 | 0.27 | 1.47% | 18.20 | 19.07 | 27367 | 5133 | 7.11% |
| 2024-10-16 | 17.97 | 18.36 | 0.14 | 0.77% | 17.71 | 18.60 | 19467 | 3566 | 5.06% |
| 2024-10-15 | 18.80 | 18.22 | -0.72 | -3.80% | 18.20 | 19.06 | 30532 | 5689 | 7.93% |
| 2024-10-14 | 18.76 | 18.94 | 0.50 | 2.71% | 18.41 | 19.06 | 27984 | 5249 | 7.27% |
| 2024-10-11 | 19.92 | 18.44 | -2.26 | -10.92% | 18.10 | 20.00 | 47403 | 8963 | 12.32% |
| 2024-10-10 | 22.00 | 20.70 | -1.51 | -6.80% | 19.58 | 22.00 | 71169 | 14668 | 18.49% |
| 2024-10-09 | 19.41 | 22.21 | 2.19 | 10.94% | 18.70 | 23.90 | 120236 | 26023 | 31.24% |
| 2024-10-08 | 21.76 | 20.02 | 1.48 | 7.98% | 18.60 | 21.78 | 52963 | 10617 | 13.76% |
| 2024-09-30 | 17.38 | 18.54 | 1.89 | 11.35% | 16.88 | 18.98 | 43491 | 7802 | 11.30% |
| 2024-09-27 | 16.08 | 16.65 | 0.74 | 4.65% | 16.05 | 16.85 | 20122 | 3302 | 5.23% |
| 2024-09-26 | 15.58 | 15.91 | 0.30 | 1.92% | 15.56 | 15.93 | 10708 | 1690 | 2.78% |
| 2024-09-25 | 15.79 | 15.61 | -0.03 | -0.19% | 15.60 | 16.05 | 15207 | 2404 | 3.95% |
| 2024-09-24 | 15.40 | 15.64 | 0.14 | 0.90% | 15.31 | 15.68 | 14965 | 2325 | 3.89% |
| 2024-09-23 | 15.09 | 15.50 | 0.17 | 1.11% | 14.96 | 15.99 | 16610 | 2562 | 4.32% |
| 2024-09-20 | 14.95 | 15.33 | 0.44 | 2.96% | 14.72 | 15.50 | 12719 | 1924 | 3.30% |
| 2024-09-19 | 14.79 | 14.89 | 0.27 | 1.85% | 14.67 | 15.01 | 7011 | 1043 | 1.82% |
| 2024-09-18 | 14.87 | 14.62 | -0.31 | -2.08% | 14.33 | 14.99 | 6951 | 1012 | 1.81% |
| 2024-09-13 | 15.27 | 14.93 | -0.25 | -1.65% | 14.88 | 15.29 | 4827 | 726 | 1.25% |
| 2024-09-12 | 15.56 | 15.18 | -0.33 | -2.13% | 15.16 | 15.71 | 6087 | 940 | 1.58% |
| 2024-09-11 | 15.45 | 15.51 | -0.14 | -0.89% | 15.45 | 15.68 | 3332 | 518 | 0.87% |
| 2024-09-10 | 15.50 | 15.65 | 0.13 | 0.84% | 15.38 | 15.69 | 3842 | 596 | 1.00% |
| 2024-09-09 | 15.61 | 15.52 | -0.10 | -0.64% | 15.36 | 15.72 | 4712 | 731 | 1.22% |
| 2024-09-06 | 16.07 | 15.62 | -0.43 | -2.68% | 15.61 | 16.08 | 6040 | 951 | 1.57% |
| 2024-09-05 | 15.92 | 16.05 | 0.17 | 1.07% | 15.89 | 16.15 | 4861 | 778 | 1.26% |
| 2024-09-04 | 15.88 | 15.88 | -0.14 | -0.87% | 15.76 | 16.00 | 4788 | 759 | 1.24% |
| 2024-09-03 | 15.90 | 16.02 | 0.05 | 0.31% | 15.85 | 16.10 | 6973 | 1113 | 1.81% |
| 2024-09-02 | 16.13 | 15.97 | -0.13 | -0.81% | 15.97 | 16.41 | 9062 | 1468 | 2.35% |
| 2024-08-30 | 15.88 | 16.10 | 0.22 | 1.39% | 15.88 | 16.35 | 9681 | 1563 | 2.52% |
| 2024-08-29 | 15.60 | 15.88 | 0.09 | 0.57% | 15.58 | 15.96 | 8892 | 1407 | 2.31% |
| 2024-08-28 | 15.80 | 15.79 | -0.05 | -0.32% | 15.53 | 16.07 | 8963 | 1417 | 2.33% |
| 2024-08-27 | 15.90 | 15.84 | -0.06 | -0.38% | 15.71 | 16.19 | 8910 | 1418 | 2.31% |
| 2024-08-26 | 15.77 | 15.90 | 0.13 | 0.82% | 15.68 | 16.05 | 8209 | 1303 | 2.13% |
| 2024-08-23 | 16.34 | 15.77 | -0.70 | -4.25% | 15.58 | 16.37 | 16998 | 2702 | 4.42% |
| 2024-08-22 | 17.16 | 16.47 | -0.78 | -4.52% | 16.45 | 17.30 | 22317 | 3741 | 5.80% |
| 2024-08-21 | 16.98 | 17.25 | 0.10 | 0.58% | 16.80 | 17.80 | 30403 | 5244 | 7.90% |
| 2024-08-20 | 17.65 | 17.15 | -1.15 | -6.28% | 16.98 | 17.65 | 35418 | 6105 | 9.20% |
| 2024-08-19 | 16.21 | 18.30 | 1.93 | 11.79% | 16.05 | 19.26 | 50258 | 8682 | 13.06% |
| 2024-08-16 | 16.71 | 16.37 | -0.30 | -1.80% | 16.18 | 16.82 | 16384 | 2683 | 4.26% |
| 2024-08-15 | 17.01 | 16.67 | -0.29 | -1.71% | 16.62 | 17.15 | 18036 | 3031 | 4.69% |