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 | 20.12 | 19.12 | -1.07 | -5.30% | 19.11 | 20.20 | 34116 | 6697 | 2.52% |
| 2024-11-21 | 20.31 | 20.19 | -0.22 | -1.08% | 19.98 | 20.50 | 23620 | 4765 | 1.74% |
| 2024-11-20 | 20.14 | 20.41 | 0.22 | 1.09% | 20.03 | 20.56 | 36193 | 7365 | 2.67% |
| 2024-11-19 | 19.47 | 20.19 | 0.90 | 4.67% | 19.47 | 20.22 | 40289 | 7991 | 2.97% |
| 2024-11-18 | 19.68 | 19.29 | -0.39 | -1.98% | 19.18 | 19.95 | 28518 | 5581 | 2.10% |
| 2024-11-15 | 20.00 | 19.68 | -0.45 | -2.24% | 19.68 | 20.30 | 26962 | 5393 | 1.99% |
| 2024-11-14 | 20.87 | 20.13 | -0.75 | -3.59% | 19.99 | 20.90 | 36297 | 7417 | 2.68% |
| 2024-11-13 | 21.10 | 20.88 | -0.29 | -1.37% | 20.50 | 21.24 | 38102 | 7924 | 2.81% |
| 2024-11-12 | 20.99 | 21.17 | 0.26 | 1.24% | 20.83 | 21.83 | 73918 | 15780 | 5.45% |
| 2024-11-11 | 20.40 | 20.91 | 0.34 | 1.65% | 20.21 | 20.93 | 46656 | 9607 | 3.44% |
| 2024-11-08 | 21.02 | 20.57 | -0.15 | -0.72% | 20.44 | 21.19 | 54468 | 11294 | 4.02% |
| 2024-11-07 | 20.29 | 20.72 | 0.34 | 1.67% | 20.10 | 20.73 | 50936 | 10475 | 3.76% |
| 2024-11-06 | 20.20 | 20.38 | 0.18 | 0.89% | 19.90 | 20.67 | 69574 | 14159 | 5.13% |
| 2024-11-05 | 20.25 | 20.20 | 0.49 | 2.49% | 19.68 | 20.30 | 62844 | 12583 | 4.63% |
| 2024-11-04 | 18.99 | 19.71 | 1.04 | 5.57% | 18.89 | 19.90 | 50017 | 9742 | 3.69% |
| 2024-11-01 | 19.15 | 18.67 | -0.52 | -2.71% | 18.56 | 19.26 | 32525 | 6140 | 2.40% |
| 2024-10-31 | 18.89 | 19.19 | 0.31 | 1.64% | 18.79 | 19.24 | 37816 | 7201 | 2.79% |
| 2024-10-30 | 19.10 | 18.88 | -0.49 | -2.53% | 18.70 | 19.48 | 47752 | 9083 | 3.52% |
| 2024-10-29 | 20.20 | 19.37 | -0.92 | -4.53% | 19.35 | 20.35 | 58051 | 11408 | 4.28% |
| 2024-10-28 | 19.84 | 20.29 | 0.41 | 2.06% | 19.51 | 20.58 | 65430 | 13125 | 4.82% |
| 2024-10-25 | 19.48 | 19.88 | -0.11 | -0.55% | 19.35 | 19.99 | 65142 | 12814 | 4.80% |
| 2024-10-24 | 19.17 | 19.99 | 0.90 | 4.71% | 19.08 | 20.49 | 89296 | 17773 | 6.58% |
| 2024-10-23 | 19.35 | 19.09 | -0.18 | -0.93% | 19.02 | 19.42 | 37124 | 7133 | 2.74% |
| 2024-10-22 | 19.10 | 19.27 | 0.13 | 0.68% | 18.93 | 19.43 | 34344 | 6594 | 2.53% |
| 2024-10-21 | 19.03 | 19.14 | 0.12 | 0.63% | 18.70 | 19.38 | 43369 | 8261 | 3.20% |
| 2024-10-18 | 18.19 | 19.02 | 0.75 | 4.11% | 18.15 | 19.73 | 52163 | 9801 | 3.85% |
| 2024-10-17 | 18.55 | 18.27 | -0.16 | -0.87% | 18.23 | 18.73 | 28151 | 5209 | 2.08% |
| 2024-10-16 | 18.06 | 18.43 | 0.05 | 0.27% | 18.04 | 18.78 | 31498 | 5809 | 2.32% |
| 2024-10-15 | 18.64 | 18.38 | -0.49 | -2.60% | 18.37 | 19.04 | 37854 | 7068 | 2.79% |
| 2024-10-14 | 18.76 | 18.87 | 0.39 | 2.11% | 18.00 | 18.89 | 42052 | 7794 | 3.10% |
| 2024-10-11 | 19.55 | 18.48 | -1.27 | -6.43% | 18.27 | 19.71 | 46808 | 8809 | 3.45% |
| 2024-10-10 | 20.08 | 19.75 | -0.33 | -1.64% | 19.61 | 21.13 | 58532 | 11822 | 4.32% |
| 2024-10-09 | 21.77 | 20.08 | -2.97 | -12.89% | 20.00 | 22.48 | 86185 | 18263 | 6.35% |
| 2024-10-08 | 24.10 | 23.05 | 2.27 | 10.92% | 21.43 | 24.60 | 128967 | 29708 | 9.51% |
| 2024-09-30 | 18.99 | 20.78 | 2.70 | 14.93% | 18.51 | 21.00 | 100709 | 19962 | 7.43% |
| 2024-09-27 | 17.17 | 18.08 | 1.17 | 6.92% | 17.17 | 18.47 | 69254 | 12314 | 5.11% |
| 2024-09-26 | 16.38 | 16.91 | 0.61 | 3.74% | 16.18 | 16.95 | 48951 | 8130 | 3.61% |
| 2024-09-25 | 16.31 | 16.30 | 0.18 | 1.12% | 16.20 | 16.77 | 47245 | 7776 | 3.48% |
| 2024-09-24 | 15.76 | 16.12 | 0.43 | 2.74% | 15.60 | 16.13 | 44777 | 7135 | 3.30% |
| 2024-09-23 | 15.78 | 15.69 | -0.08 | -0.51% | 15.64 | 16.00 | 21293 | 3354 | 1.57% |
| 2024-09-20 | 15.91 | 15.77 | -0.17 | -1.07% | 15.57 | 15.94 | 18361 | 2883 | 1.35% |
| 2024-09-19 | 15.75 | 15.94 | 0.24 | 1.53% | 15.52 | 16.10 | 28822 | 4563 | 2.13% |
| 2024-09-18 | 16.26 | 15.70 | -0.58 | -3.56% | 15.60 | 16.32 | 22368 | 3531 | 1.65% |
| 2024-09-13 | 16.76 | 16.28 | -0.49 | -2.92% | 16.27 | 16.76 | 14444 | 2375 | 1.07% |
| 2024-09-12 | 16.87 | 16.77 | -0.15 | -0.89% | 16.74 | 17.16 | 16322 | 2759 | 1.20% |
| 2024-09-11 | 16.89 | 16.92 | -0.07 | -0.41% | 16.75 | 17.10 | 17244 | 2918 | 1.27% |
| 2024-09-10 | 17.76 | 16.99 | -0.62 | -3.52% | 16.70 | 17.79 | 31268 | 5339 | 2.31% |
| 2024-09-09 | 17.54 | 17.61 | -0.01 | -0.06% | 17.39 | 17.84 | 18688 | 3293 | 1.32% |
| 2024-09-06 | 18.07 | 17.62 | -0.47 | -2.60% | 17.55 | 18.09 | 25487 | 4519 | 1.80% |
| 2024-09-05 | 17.89 | 18.09 | 0.21 | 1.17% | 17.77 | 18.26 | 33386 | 6037 | 2.36% |
| 2024-09-04 | 17.83 | 17.88 | -0.09 | -0.50% | 17.81 | 18.39 | 29185 | 5259 | 2.06% |
| 2024-09-03 | 17.64 | 17.97 | 0.19 | 1.07% | 17.62 | 18.12 | 30320 | 5426 | 2.14% |
| 2024-09-02 | 18.14 | 17.78 | -0.55 | -3.00% | 17.72 | 18.49 | 46368 | 8341 | 3.27% |
| 2024-08-30 | 17.65 | 18.33 | 0.43 | 2.40% | 17.51 | 18.54 | 92708 | 16818 | 6.54% |
| 2024-08-29 | 17.74 | 17.90 | -0.21 | -1.16% | 17.55 | 18.16 | 84797 | 15152 | 5.97% |
| 2024-08-28 | 19.38 | 18.11 | -0.75 | -3.98% | 17.96 | 19.79 | 141847 | 26460 | 9.99% |
| 2024-08-27 | 15.70 | 18.86 | 3.14 | 19.97% | 15.70 | 18.86 | 100113 | 17969 | 7.05% |
| 2024-08-26 | 15.70 | 15.72 | 0.09 | 0.58% | 15.42 | 15.78 | 12576 | 1970 | 0.89% |
| 2024-08-23 | 16.13 | 15.63 | -0.48 | -2.98% | 15.63 | 16.17 | 17352 | 2745 | 1.22% |
| 2024-08-22 | 16.51 | 16.11 | -0.46 | -2.78% | 16.10 | 16.59 | 15705 | 2556 | 1.11% |
| 2024-08-21 | 16.81 | 16.57 | -0.41 | -2.41% | 16.54 | 16.95 | 20329 | 3389 | 1.43% |
| 2024-08-20 | 17.53 | 16.98 | -0.55 | -3.14% | 16.95 | 17.53 | 27074 | 4655 | 1.91% |
| 2024-08-19 | 17.70 | 17.53 | -0.04 | -0.23% | 17.46 | 17.96 | 34085 | 6023 | 2.40% |
| 2024-08-16 | 17.20 | 17.57 | 0.30 | 1.74% | 17.07 | 17.75 | 29770 | 5185 | 2.10% |
| 2024-08-15 | 17.28 | 17.27 | 0.14 | 0.82% | 17.10 | 17.53 | 24439 | 4235 | 1.72% |