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 | 20.94 | 21.03 | 0.09 | 0.43% | 20.73 | 21.08 | 12547 | 2628 | 3.26% |
| 2024-11-20 | 20.58 | 20.94 | 0.37 | 1.80% | 20.20 | 20.96 | 16685 | 3468 | 4.33% |
| 2024-11-19 | 20.55 | 20.57 | 0.09 | 0.44% | 20.34 | 20.64 | 13073 | 2678 | 3.40% |
| 2024-11-18 | 20.84 | 20.48 | -0.26 | -1.25% | 20.41 | 21.02 | 12909 | 2670 | 3.35% |
| 2024-11-15 | 20.69 | 20.74 | 0.05 | 0.24% | 20.66 | 20.88 | 12930 | 2683 | 3.36% |
| 2024-11-14 | 21.11 | 20.69 | -0.47 | -2.22% | 20.68 | 21.18 | 16936 | 3539 | 4.40% |
| 2024-11-13 | 21.12 | 21.16 | 0.00 | 0.00% | 20.84 | 21.40 | 22504 | 4743 | 5.84% |
| 2024-11-12 | 21.22 | 21.16 | -0.03 | -0.14% | 21.01 | 21.45 | 33993 | 7220 | 8.83% |
| 2024-11-11 | 21.12 | 21.19 | 0.01 | 0.05% | 20.83 | 21.36 | 25491 | 5367 | 6.62% |
| 2024-11-08 | 21.42 | 21.18 | -0.12 | -0.56% | 21.05 | 21.60 | 17495 | 3722 | 4.54% |
| 2024-11-07 | 20.82 | 21.30 | 0.48 | 2.31% | 20.60 | 21.36 | 24713 | 5217 | 6.42% |
| 2024-11-06 | 20.86 | 20.82 | 0.00 | 0.00% | 20.67 | 20.92 | 12600 | 2621 | 3.27% |
| 2024-11-05 | 20.58 | 20.82 | 0.24 | 1.17% | 20.42 | 20.85 | 13657 | 2829 | 3.55% |
| 2024-11-04 | 20.38 | 20.58 | 0.18 | 0.88% | 20.32 | 20.65 | 12989 | 2664 | 3.37% |
| 2024-11-01 | 20.80 | 20.40 | -0.38 | -1.83% | 20.40 | 20.81 | 11015 | 2264 | 2.86% |
| 2024-10-31 | 20.56 | 20.78 | 0.15 | 0.73% | 20.43 | 20.86 | 11119 | 2302 | 2.89% |
| 2024-10-30 | 20.90 | 20.63 | -0.34 | -1.62% | 20.46 | 20.98 | 13773 | 2845 | 3.58% |
| 2024-10-29 | 22.02 | 20.97 | -1.53 | -6.80% | 20.88 | 22.22 | 31974 | 6850 | 8.30% |
| 2024-10-28 | 21.27 | 22.50 | 1.10 | 5.14% | 21.27 | 22.50 | 26158 | 5743 | 6.79% |
| 2024-10-25 | 21.30 | 21.40 | 0.14 | 0.66% | 21.10 | 21.48 | 13349 | 2851 | 3.47% |
| 2024-10-24 | 21.13 | 21.26 | 0.04 | 0.19% | 21.08 | 21.32 | 8862 | 1877 | 2.30% |
| 2024-10-23 | 21.31 | 21.22 | -0.09 | -0.42% | 21.15 | 21.39 | 12309 | 2618 | 3.20% |
| 2024-10-22 | 20.92 | 21.31 | 0.27 | 1.28% | 20.92 | 21.39 | 16047 | 3402 | 4.17% |
| 2024-10-21 | 21.01 | 21.04 | -0.01 | -0.05% | 20.75 | 21.16 | 17739 | 3721 | 4.61% |
| 2024-10-18 | 20.65 | 21.05 | 0.32 | 1.54% | 20.29 | 21.26 | 24637 | 5140 | 6.40% |
| 2024-10-17 | 21.10 | 20.73 | -0.25 | -1.19% | 20.70 | 21.32 | 9105 | 1911 | 2.36% |
| 2024-10-16 | 20.81 | 20.98 | -0.07 | -0.33% | 20.77 | 21.22 | 6788 | 1428 | 1.76% |
| 2024-10-15 | 21.20 | 21.05 | -0.35 | -1.64% | 21.05 | 21.49 | 9229 | 1964 | 2.40% |
| 2024-10-14 | 21.00 | 21.40 | 0.39 | 1.86% | 20.90 | 21.45 | 12275 | 2603 | 3.19% |
| 2024-10-11 | 21.70 | 21.01 | -0.71 | -3.27% | 20.80 | 21.92 | 13223 | 2816 | 3.43% |
| 2024-10-10 | 22.25 | 21.72 | 0.09 | 0.42% | 21.06 | 22.53 | 17596 | 3832 | 4.57% |
| 2024-10-09 | 22.76 | 21.63 | -1.96 | -8.31% | 21.60 | 22.77 | 28534 | 6287 | 7.41% |
| 2024-10-08 | 24.89 | 23.59 | 2.19 | 10.23% | 21.71 | 24.89 | 44307 | 10262 | 11.51% |
| 2024-09-30 | 19.80 | 21.40 | 2.40 | 12.63% | 19.44 | 21.70 | 39685 | 8123 | 10.31% |
| 2024-09-27 | 18.84 | 19.00 | 0.72 | 3.94% | 18.61 | 19.25 | 23735 | 4479 | 6.16% |
| 2024-09-26 | 17.78 | 18.28 | 0.45 | 2.52% | 17.71 | 18.28 | 18536 | 3337 | 4.81% |
| 2024-09-25 | 17.88 | 17.83 | 0.05 | 0.28% | 17.51 | 18.12 | 16508 | 2964 | 4.29% |
| 2024-09-24 | 17.31 | 17.78 | 0.47 | 2.72% | 17.31 | 17.80 | 9667 | 1700 | 2.51% |
| 2024-09-23 | 17.17 | 17.31 | 0.04 | 0.23% | 17.13 | 17.49 | 5067 | 877 | 1.32% |
| 2024-09-20 | 17.25 | 17.27 | -0.03 | -0.17% | 17.18 | 17.39 | 2635 | 454 | 0.68% |
| 2024-09-19 | 16.95 | 17.30 | 0.38 | 2.25% | 16.95 | 17.36 | 5661 | 975 | 1.47% |
| 2024-09-18 | 17.04 | 16.92 | -0.09 | -0.53% | 16.75 | 17.06 | 4917 | 829 | 1.28% |
| 2024-09-13 | 17.46 | 17.01 | -0.56 | -3.19% | 16.98 | 17.49 | 5121 | 885 | 1.33% |
| 2024-09-12 | 17.51 | 17.57 | 0.00 | 0.00% | 17.50 | 17.71 | 2507 | 440 | 0.65% |
| 2024-09-11 | 17.75 | 17.57 | -0.13 | -0.73% | 17.50 | 17.75 | 2428 | 427 | 0.63% |
| 2024-09-10 | 17.74 | 17.70 | 0.01 | 0.06% | 17.52 | 17.75 | 2160 | 381 | 0.56% |
| 2024-09-09 | 17.57 | 17.69 | 0.00 | 0.00% | 17.35 | 17.74 | 3571 | 627 | 0.93% |
| 2024-09-06 | 17.80 | 17.69 | -0.23 | -1.28% | 17.55 | 17.92 | 4140 | 733 | 1.08% |
| 2024-09-05 | 17.94 | 17.92 | 0.12 | 0.67% | 17.73 | 17.95 | 2984 | 532 | 0.78% |
| 2024-09-04 | 17.77 | 17.80 | 0.00 | 0.00% | 17.72 | 17.86 | 3487 | 620 | 0.91% |
| 2024-09-03 | 17.82 | 17.80 | -0.01 | -0.06% | 17.62 | 17.97 | 3385 | 603 | 0.88% |
| 2024-09-02 | 17.89 | 17.81 | -0.08 | -0.45% | 17.75 | 18.05 | 6848 | 1224 | 1.78% |
| 2024-08-30 | 17.79 | 17.89 | 0.10 | 0.56% | 17.62 | 18.18 | 8428 | 1514 | 2.19% |
| 2024-08-29 | 17.55 | 17.79 | 0.28 | 1.60% | 17.45 | 17.88 | 6524 | 1152 | 1.69% |
| 2024-08-28 | 17.27 | 17.51 | 0.24 | 1.39% | 17.08 | 17.58 | 5953 | 1036 | 1.54% |
| 2024-08-27 | 17.35 | 17.27 | -0.07 | -0.40% | 17.20 | 17.39 | 4709 | 813 | 1.22% |
| 2024-08-26 | 17.18 | 17.34 | 0.01 | 0.06% | 17.12 | 17.39 | 7336 | 1268 | 1.89% |
| 2024-08-23 | 17.60 | 17.33 | -0.32 | -1.81% | 17.12 | 17.74 | 5838 | 1011 | 1.51% |
| 2024-08-22 | 17.76 | 17.65 | -0.10 | -0.56% | 17.56 | 17.85 | 4645 | 821 | 1.20% |
| 2024-08-21 | 18.03 | 17.75 | -0.25 | -1.39% | 17.70 | 18.04 | 4092 | 729 | 1.06% |
| 2024-08-20 | 18.60 | 18.00 | -0.61 | -3.28% | 17.81 | 18.60 | 6710 | 1213 | 1.73% |
| 2024-08-19 | 18.88 | 18.61 | -0.27 | -1.43% | 18.43 | 18.99 | 4846 | 905 | 1.25% |
| 2024-08-16 | 19.16 | 18.88 | -0.25 | -1.31% | 18.86 | 19.16 | 4455 | 843 | 1.15% |
| 2024-08-15 | 19.06 | 19.13 | -0.02 | -0.10% | 18.97 | 19.40 | 5491 | 1053 | 1.42% |
| 2024-08-14 | 19.32 | 19.15 | -0.15 | -0.78% | 19.01 | 19.32 | 2736 | 523 | 0.71% |