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 | 21.11 | 21.26 | 0.08 | 0.38% | 21.02 | 21.38 | 9268 | 1963 | 1.82% |
| 2024-11-20 | 20.70 | 21.18 | 0.33 | 1.58% | 20.70 | 21.25 | 11864 | 2499 | 2.33% |
| 2024-11-19 | 20.50 | 20.85 | 0.52 | 2.56% | 20.29 | 20.85 | 13902 | 2852 | 2.73% |
| 2024-11-18 | 20.75 | 20.33 | -0.37 | -1.79% | 20.11 | 21.07 | 20950 | 4311 | 4.11% |
| 2024-11-15 | 21.06 | 20.70 | -0.33 | -1.57% | 20.68 | 21.30 | 15475 | 3255 | 3.04% |
| 2024-11-14 | 22.00 | 21.03 | -0.82 | -3.75% | 20.90 | 22.15 | 23621 | 5052 | 4.64% |
| 2024-11-13 | 21.99 | 21.85 | -0.37 | -1.67% | 21.57 | 22.44 | 26416 | 5793 | 5.18% |
| 2024-11-12 | 21.79 | 22.22 | 0.47 | 2.16% | 21.79 | 23.20 | 43460 | 9783 | 8.53% |
| 2024-11-11 | 21.43 | 21.75 | 0.57 | 2.69% | 21.02 | 21.93 | 31459 | 6824 | 6.17% |
| 2024-11-08 | 20.92 | 21.18 | 0.41 | 1.97% | 20.88 | 21.40 | 25521 | 5397 | 5.01% |
| 2024-11-07 | 20.45 | 20.77 | 0.23 | 1.12% | 20.31 | 20.84 | 17773 | 3673 | 3.49% |
| 2024-11-06 | 20.66 | 20.54 | 0.33 | 1.63% | 20.39 | 20.90 | 26590 | 5494 | 5.22% |
| 2024-11-05 | 19.98 | 20.21 | 0.28 | 1.40% | 19.83 | 20.24 | 16832 | 3376 | 3.30% |
| 2024-11-04 | 19.42 | 19.93 | 0.46 | 2.36% | 19.39 | 19.97 | 12100 | 2393 | 2.37% |
| 2024-11-01 | 19.89 | 19.47 | -0.42 | -2.11% | 19.30 | 19.97 | 16433 | 3220 | 3.23% |
| 2024-10-31 | 19.56 | 19.89 | 0.27 | 1.38% | 19.56 | 19.96 | 14289 | 2835 | 2.80% |
| 2024-10-30 | 19.74 | 19.62 | -0.13 | -0.66% | 19.40 | 20.00 | 14419 | 2840 | 2.83% |
| 2024-10-29 | 20.56 | 19.75 | -0.55 | -2.71% | 19.68 | 20.58 | 14794 | 2960 | 2.90% |
| 2024-10-28 | 19.97 | 20.30 | 0.37 | 1.86% | 19.85 | 20.41 | 14816 | 2999 | 2.91% |
| 2024-10-25 | 19.69 | 19.93 | 0.38 | 1.94% | 19.55 | 19.99 | 12071 | 2394 | 2.37% |
| 2024-10-24 | 19.71 | 19.55 | -0.18 | -0.91% | 19.52 | 20.01 | 11189 | 2204 | 2.20% |
| 2024-10-23 | 19.79 | 19.73 | 0.02 | 0.10% | 19.54 | 19.98 | 13824 | 2736 | 2.71% |
| 2024-10-22 | 19.39 | 19.71 | 0.44 | 2.28% | 19.30 | 20.15 | 26570 | 5273 | 5.21% |
| 2024-10-21 | 19.20 | 19.27 | 0.26 | 1.37% | 18.88 | 19.38 | 15020 | 2881 | 2.95% |
| 2024-10-18 | 18.52 | 19.01 | 0.49 | 2.65% | 18.33 | 19.28 | 15447 | 2916 | 3.03% |
| 2024-10-17 | 18.95 | 18.52 | -0.43 | -2.27% | 18.51 | 19.05 | 12930 | 2429 | 2.54% |
| 2024-10-16 | 18.24 | 18.95 | 0.45 | 2.43% | 18.06 | 19.30 | 14292 | 2671 | 2.80% |
| 2024-10-15 | 18.59 | 18.50 | -0.25 | -1.33% | 18.40 | 18.93 | 12549 | 2343 | 2.46% |
| 2024-10-14 | 18.28 | 18.75 | 0.50 | 2.74% | 18.13 | 18.80 | 13158 | 2434 | 2.58% |
| 2024-10-11 | 19.05 | 18.25 | -0.76 | -4.00% | 18.09 | 19.17 | 19973 | 3711 | 3.92% |
| 2024-10-10 | 19.09 | 19.01 | 0.06 | 0.32% | 18.94 | 19.76 | 22216 | 4297 | 4.36% |
| 2024-10-09 | 20.56 | 18.95 | -2.04 | -9.72% | 18.80 | 20.56 | 39065 | 7649 | 7.67% |
| 2024-10-08 | 22.90 | 20.99 | 1.34 | 6.82% | 20.10 | 22.90 | 63800 | 13490 | 12.52% |
| 2024-09-30 | 18.16 | 19.65 | 2.15 | 12.29% | 17.81 | 19.89 | 42305 | 7990 | 8.30% |
| 2024-09-27 | 16.90 | 17.50 | 0.75 | 4.48% | 16.81 | 17.72 | 23237 | 4017 | 4.56% |
| 2024-09-26 | 16.25 | 16.75 | 0.38 | 2.32% | 16.25 | 16.75 | 15609 | 2576 | 3.06% |
| 2024-09-25 | 16.38 | 16.37 | -0.05 | -0.30% | 16.27 | 16.82 | 12091 | 2001 | 2.37% |
| 2024-09-24 | 16.04 | 16.42 | 0.46 | 2.88% | 15.94 | 16.56 | 8176 | 1332 | 1.60% |
| 2024-09-23 | 15.91 | 15.96 | 0.05 | 0.31% | 15.81 | 16.18 | 4129 | 657 | 0.81% |
| 2024-09-20 | 16.30 | 15.91 | -0.25 | -1.55% | 15.85 | 16.30 | 3551 | 569 | 0.70% |
| 2024-09-19 | 15.80 | 16.16 | 0.47 | 3.00% | 15.72 | 16.28 | 4800 | 771 | 0.94% |
| 2024-09-18 | 16.17 | 15.69 | -0.46 | -2.85% | 15.49 | 16.35 | 5499 | 864 | 1.08% |
| 2024-09-13 | 16.68 | 16.15 | -0.56 | -3.35% | 16.15 | 16.73 | 6076 | 996 | 1.19% |
| 2024-09-12 | 16.89 | 16.71 | -0.14 | -0.83% | 16.71 | 17.02 | 3624 | 611 | 0.71% |
| 2024-09-11 | 16.73 | 16.85 | 0.00 | 0.00% | 16.73 | 16.97 | 3745 | 630 | 0.74% |
| 2024-09-10 | 16.92 | 16.85 | -0.04 | -0.24% | 16.60 | 17.10 | 6318 | 1061 | 1.24% |
| 2024-09-09 | 16.67 | 16.89 | 0.31 | 1.87% | 16.67 | 17.17 | 8834 | 1499 | 1.73% |
| 2024-09-06 | 16.98 | 16.58 | -0.41 | -2.41% | 16.58 | 17.08 | 5439 | 909 | 1.07% |
| 2024-09-05 | 16.79 | 16.99 | 0.17 | 1.01% | 16.77 | 17.03 | 4633 | 784 | 0.91% |
| 2024-09-04 | 16.75 | 16.82 | 0.01 | 0.06% | 16.70 | 16.94 | 3311 | 556 | 0.65% |
| 2024-09-03 | 16.91 | 16.81 | 0.02 | 0.12% | 16.75 | 17.04 | 4210 | 710 | 0.83% |
| 2024-09-02 | 17.02 | 16.79 | -0.23 | -1.35% | 16.78 | 17.16 | 7890 | 1335 | 1.55% |
| 2024-08-30 | 16.77 | 17.02 | -0.46 | -2.63% | 16.49 | 17.36 | 15713 | 2677 | 3.08% |
| 2024-08-29 | 17.36 | 17.48 | 0.13 | 0.75% | 17.15 | 17.58 | 4312 | 753 | 0.85% |
| 2024-08-28 | 16.82 | 17.35 | 0.30 | 1.76% | 16.82 | 17.54 | 4986 | 863 | 0.98% |
| 2024-08-27 | 17.05 | 17.05 | 0.00 | 0.00% | 16.99 | 17.43 | 3494 | 598 | 0.69% |
| 2024-08-26 | 16.80 | 17.05 | 0.31 | 1.85% | 16.61 | 17.13 | 4042 | 685 | 0.79% |
| 2024-08-23 | 16.88 | 16.74 | -0.25 | -1.47% | 16.58 | 17.02 | 5292 | 883 | 1.04% |
| 2024-08-22 | 17.48 | 16.99 | -0.32 | -1.85% | 16.99 | 17.48 | 5689 | 972 | 1.12% |
| 2024-08-21 | 17.57 | 17.31 | -0.08 | -0.46% | 17.22 | 17.57 | 4571 | 793 | 0.90% |
| 2024-08-20 | 18.08 | 17.39 | -0.67 | -3.71% | 17.37 | 18.10 | 7839 | 1387 | 1.54% |
| 2024-08-19 | 18.22 | 18.06 | -0.20 | -1.10% | 18.04 | 18.41 | 5905 | 1071 | 1.16% |
| 2024-08-16 | 17.94 | 18.26 | 0.29 | 1.61% | 17.75 | 18.50 | 9391 | 1705 | 1.84% |
| 2024-08-15 | 18.23 | 17.97 | -0.23 | -1.26% | 17.86 | 18.25 | 6743 | 1215 | 1.32% |
| 2024-08-14 | 18.18 | 18.20 | -0.07 | -0.38% | 18.11 | 18.34 | 4249 | 773 | 0.83% |
| 2024-08-13 | 18.44 | 18.27 | -0.17 | -0.92% | 18.12 | 18.44 | 5692 | 1039 | 1.12% |