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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 19.97 | 19.75 | -0.31 | -1.55% | 19.70 | 20.85 | 59449 | 12072 | 10.55% |
| 2024-11-21 | 19.75 | 20.06 | 0.24 | 1.21% | 19.48 | 20.25 | 38197 | 7637 | 6.78% |
| 2024-11-20 | 19.98 | 19.82 | 0.06 | 0.30% | 19.48 | 19.98 | 31698 | 6254 | 5.62% |
| 2024-11-19 | 18.69 | 19.76 | 1.14 | 6.12% | 18.69 | 19.76 | 37738 | 7234 | 6.70% |
| 2024-11-18 | 19.54 | 18.62 | -0.87 | -4.46% | 18.45 | 19.98 | 36348 | 6862 | 6.45% |
| 2024-11-15 | 20.12 | 19.49 | -0.69 | -3.42% | 19.47 | 20.43 | 37494 | 7493 | 6.65% |
| 2024-11-14 | 20.81 | 20.18 | -0.83 | -3.95% | 20.09 | 21.02 | 43793 | 9003 | 7.77% |
| 2024-11-13 | 20.51 | 21.01 | 0.31 | 1.50% | 20.40 | 21.64 | 75128 | 15792 | 13.33% |
| 2024-11-12 | 21.20 | 20.70 | -0.47 | -2.22% | 20.30 | 21.25 | 83545 | 17317 | 14.82% |
| 2024-11-11 | 19.99 | 21.17 | 1.65 | 8.45% | 19.68 | 21.21 | 116656 | 24021 | 20.70% |
| 2024-11-08 | 19.47 | 19.52 | 0.39 | 2.04% | 19.17 | 19.75 | 58063 | 11311 | 10.30% |
| 2024-11-07 | 18.77 | 19.13 | 0.35 | 1.86% | 18.51 | 19.15 | 36048 | 6811 | 6.40% |
| 2024-11-06 | 18.77 | 18.78 | -0.01 | -0.05% | 18.61 | 19.33 | 45944 | 8742 | 8.15% |
| 2024-11-05 | 18.28 | 18.79 | 0.50 | 2.73% | 18.21 | 18.92 | 35838 | 6680 | 6.36% |
| 2024-11-04 | 17.56 | 18.29 | 0.80 | 4.57% | 17.42 | 18.39 | 37178 | 6733 | 6.60% |
| 2024-11-01 | 18.72 | 17.49 | -1.47 | -7.75% | 17.40 | 18.97 | 48616 | 8734 | 8.63% |
| 2024-10-31 | 18.59 | 18.96 | 0.32 | 1.72% | 18.32 | 19.09 | 41829 | 7858 | 7.42% |
| 2024-10-30 | 18.76 | 18.64 | -0.18 | -0.96% | 18.18 | 18.90 | 37141 | 6886 | 6.59% |
| 2024-10-29 | 19.70 | 18.82 | -0.89 | -4.52% | 18.81 | 19.73 | 53342 | 10193 | 9.47% |
| 2024-10-28 | 20.33 | 19.71 | -0.61 | -3.00% | 19.46 | 20.42 | 52837 | 10424 | 9.38% |
| 2024-10-25 | 20.10 | 20.32 | 0.23 | 1.14% | 20.02 | 20.59 | 37078 | 7519 | 6.58% |
| 2024-10-24 | 20.38 | 20.09 | 0.10 | 0.50% | 19.79 | 20.38 | 34685 | 6961 | 6.15% |
| 2024-10-23 | 20.36 | 19.99 | -0.53 | -2.58% | 19.90 | 20.75 | 47742 | 9691 | 8.47% |
| 2024-10-22 | 20.91 | 20.52 | -0.51 | -2.43% | 20.20 | 21.36 | 55910 | 11626 | 9.92% |
| 2024-10-21 | 20.61 | 21.03 | 0.43 | 2.09% | 20.50 | 21.57 | 90076 | 18961 | 15.98% |
| 2024-10-18 | 19.37 | 20.60 | 1.20 | 6.19% | 19.33 | 21.00 | 94034 | 19233 | 16.69% |
| 2024-10-17 | 19.00 | 19.40 | 0.78 | 4.19% | 18.81 | 20.25 | 58528 | 11451 | 10.39% |
| 2024-10-16 | 18.50 | 18.62 | -0.32 | -1.69% | 18.30 | 19.11 | 33889 | 6373 | 6.01% |
| 2024-10-15 | 19.10 | 18.94 | -0.26 | -1.35% | 18.90 | 19.74 | 48111 | 9307 | 8.54% |
| 2024-10-14 | 18.97 | 19.20 | 0.60 | 3.23% | 18.26 | 19.25 | 45325 | 8519 | 8.04% |
| 2024-10-11 | 19.43 | 18.60 | -0.84 | -4.32% | 18.30 | 19.44 | 57477 | 10832 | 10.20% |
| 2024-10-10 | 20.99 | 19.44 | -1.56 | -7.43% | 19.34 | 21.25 | 95027 | 18901 | 16.86% |
| 2024-10-09 | 21.61 | 21.00 | -1.67 | -7.37% | 20.70 | 23.74 | 183009 | 41474 | 32.47% |
| 2024-10-08 | 23.67 | 22.67 | 2.55 | 12.67% | 20.27 | 23.94 | 151295 | 33346 | 26.85% |
| 2024-09-30 | 18.34 | 20.12 | 2.54 | 14.45% | 17.83 | 20.27 | 106691 | 20414 | 18.93% |
| 2024-09-27 | 16.91 | 17.58 | 0.86 | 5.14% | 16.80 | 18.02 | 58516 | 10185 | 10.38% |
| 2024-09-26 | 16.29 | 16.72 | 0.31 | 1.89% | 16.24 | 16.73 | 29014 | 4784 | 5.15% |
| 2024-09-25 | 16.51 | 16.41 | 0.09 | 0.55% | 16.25 | 16.82 | 33373 | 5517 | 5.92% |
| 2024-09-24 | 16.00 | 16.32 | 0.40 | 2.51% | 15.63 | 16.37 | 24493 | 3941 | 4.35% |
| 2024-09-23 | 15.88 | 15.92 | -0.05 | -0.31% | 15.66 | 16.19 | 15883 | 2539 | 2.82% |
| 2024-09-20 | 16.19 | 15.97 | -0.13 | -0.81% | 15.80 | 16.29 | 14642 | 2341 | 2.60% |
| 2024-09-19 | 16.09 | 16.10 | 0.10 | 0.63% | 15.88 | 16.31 | 18721 | 3017 | 3.32% |
| 2024-09-18 | 16.26 | 16.00 | -0.26 | -1.60% | 15.70 | 16.35 | 20196 | 3223 | 3.58% |
| 2024-09-13 | 16.46 | 16.26 | -0.20 | -1.22% | 16.22 | 16.65 | 17920 | 2941 | 3.18% |
| 2024-09-12 | 16.92 | 16.46 | -0.36 | -2.14% | 16.43 | 17.01 | 26355 | 4392 | 4.68% |
| 2024-09-11 | 16.97 | 16.82 | -0.27 | -1.58% | 16.70 | 17.15 | 20236 | 3420 | 3.59% |
| 2024-09-10 | 16.89 | 17.09 | 0.19 | 1.12% | 16.63 | 17.15 | 26849 | 4543 | 4.76% |
| 2024-09-09 | 16.70 | 16.90 | 0.24 | 1.44% | 16.51 | 17.04 | 28578 | 4807 | 5.07% |
| 2024-09-06 | 17.55 | 16.66 | -0.84 | -4.80% | 16.59 | 17.65 | 48295 | 8166 | 8.57% |
| 2024-09-05 | 17.11 | 17.50 | 0.50 | 2.94% | 16.79 | 18.30 | 54071 | 9503 | 9.59% |
| 2024-09-04 | 17.01 | 17.00 | -0.09 | -0.53% | 16.55 | 17.16 | 29624 | 4997 | 5.26% |
| 2024-09-03 | 17.06 | 17.09 | -0.08 | -0.47% | 17.00 | 17.46 | 30693 | 5267 | 5.45% |
| 2024-09-02 | 18.31 | 17.17 | -0.74 | -4.13% | 17.12 | 18.50 | 49951 | 8849 | 8.86% |
| 2024-08-30 | 17.47 | 17.91 | 0.61 | 3.53% | 17.22 | 18.08 | 36299 | 6469 | 6.44% |
| 2024-08-29 | 17.24 | 17.30 | 0.10 | 0.58% | 16.86 | 17.56 | 24328 | 4198 | 4.32% |
| 2024-08-28 | 17.20 | 17.20 | -0.01 | -0.06% | 17.05 | 17.46 | 21173 | 3651 | 3.76% |
| 2024-08-27 | 18.18 | 17.21 | -0.39 | -2.22% | 17.11 | 18.30 | 34911 | 6104 | 6.19% |
| 2024-08-26 | 17.43 | 17.60 | 0.17 | 0.98% | 17.17 | 17.62 | 20862 | 3644 | 3.70% |
| 2024-08-23 | 17.77 | 17.43 | -0.27 | -1.53% | 17.13 | 17.77 | 25985 | 4514 | 4.61% |
| 2024-08-22 | 17.63 | 17.70 | 0.01 | 0.06% | 17.37 | 17.90 | 28506 | 5034 | 5.06% |
| 2024-08-21 | 17.56 | 17.69 | 0.14 | 0.80% | 17.42 | 18.07 | 28530 | 5066 | 5.06% |
| 2024-08-20 | 17.73 | 17.55 | -0.18 | -1.02% | 17.33 | 17.99 | 29624 | 5210 | 5.26% |
| 2024-08-19 | 18.37 | 17.73 | -1.00 | -5.34% | 17.60 | 18.57 | 57978 | 10417 | 10.29% |
| 2024-08-16 | 18.37 | 18.73 | 0.36 | 1.96% | 18.37 | 19.65 | 78873 | 14989 | 14.00% |
| 2024-08-15 | 18.10 | 18.37 | 0.27 | 1.49% | 17.90 | 18.47 | 45104 | 8234 | 8.00% |