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 | 20.44 | 20.34 | -0.03 | -0.15% | 20.04 | 20.64 | 38378 | 7798 | 4.40% |
| 2024-11-20 | 19.97 | 20.37 | 0.25 | 1.24% | 19.91 | 20.54 | 45302 | 9209 | 5.19% |
| 2024-11-19 | 19.60 | 20.12 | 0.52 | 2.65% | 19.44 | 20.19 | 38787 | 7655 | 4.45% |
| 2024-11-18 | 20.50 | 19.60 | -0.77 | -3.78% | 19.45 | 20.60 | 55630 | 11050 | 6.38% |
| 2024-11-15 | 21.55 | 20.37 | -1.19 | -5.52% | 20.36 | 21.68 | 79692 | 16703 | 9.13% |
| 2024-11-14 | 22.40 | 21.56 | -0.94 | -4.18% | 21.42 | 22.63 | 98431 | 21607 | 11.28% |
| 2024-11-13 | 21.43 | 22.50 | 1.07 | 4.99% | 21.22 | 23.56 | 178913 | 39998 | 20.51% |
| 2024-11-12 | 22.14 | 21.43 | -0.57 | -2.59% | 21.19 | 22.22 | 79656 | 17220 | 9.13% |
| 2024-11-11 | 21.78 | 22.00 | 0.27 | 1.24% | 21.73 | 22.18 | 91700 | 20126 | 10.51% |
| 2024-11-08 | 21.86 | 21.73 | -0.05 | -0.23% | 21.61 | 22.25 | 75011 | 16441 | 8.60% |
| 2024-11-07 | 21.52 | 21.78 | 0.08 | 0.37% | 21.13 | 21.80 | 70516 | 15170 | 8.08% |
| 2024-11-06 | 21.60 | 21.70 | 0.20 | 0.93% | 21.24 | 21.86 | 89597 | 19353 | 10.27% |
| 2024-11-05 | 20.45 | 21.50 | 1.06 | 5.19% | 20.41 | 21.60 | 96049 | 20369 | 11.01% |
| 2024-11-04 | 20.00 | 20.44 | 0.53 | 2.66% | 19.86 | 20.68 | 46888 | 9538 | 5.37% |
| 2024-11-01 | 20.43 | 19.91 | -0.79 | -3.82% | 19.80 | 20.95 | 76765 | 15609 | 8.80% |
| 2024-10-31 | 20.50 | 20.70 | 0.01 | 0.05% | 20.29 | 20.80 | 66570 | 13669 | 7.63% |
| 2024-10-30 | 20.99 | 20.69 | -0.43 | -2.04% | 20.31 | 21.08 | 69004 | 14256 | 7.91% |
| 2024-10-29 | 21.53 | 21.12 | -0.40 | -1.86% | 21.00 | 22.16 | 84194 | 18240 | 9.65% |
| 2024-10-28 | 21.24 | 21.52 | 0.30 | 1.41% | 21.05 | 21.71 | 65999 | 14148 | 7.57% |
| 2024-10-25 | 21.21 | 21.22 | 0.02 | 0.09% | 21.07 | 21.62 | 71523 | 15212 | 8.20% |
| 2024-10-24 | 21.50 | 21.20 | -0.30 | -1.40% | 21.14 | 21.92 | 71814 | 15433 | 8.23% |
| 2024-10-23 | 21.48 | 21.50 | 0.14 | 0.66% | 21.36 | 22.38 | 133392 | 29060 | 15.29% |
| 2024-10-22 | 21.21 | 21.36 | -0.06 | -0.28% | 20.71 | 21.71 | 92940 | 19640 | 10.65% |
| 2024-10-21 | 20.90 | 21.42 | 0.66 | 3.18% | 20.63 | 21.74 | 119991 | 25518 | 13.75% |
| 2024-10-18 | 20.11 | 20.76 | 0.61 | 3.03% | 19.74 | 21.09 | 101615 | 20826 | 11.65% |
| 2024-10-17 | 20.59 | 20.15 | -0.30 | -1.47% | 20.10 | 20.82 | 73313 | 15016 | 8.40% |
| 2024-10-16 | 20.64 | 20.45 | -0.67 | -3.17% | 20.22 | 21.11 | 98215 | 20243 | 11.26% |
| 2024-10-15 | 20.65 | 21.12 | 0.06 | 0.28% | 20.30 | 21.85 | 141172 | 29940 | 16.18% |
| 2024-10-14 | 20.07 | 21.06 | 1.05 | 5.25% | 20.07 | 21.30 | 112375 | 23394 | 12.88% |
| 2024-10-11 | 21.51 | 20.01 | -2.49 | -11.07% | 19.61 | 21.55 | 134945 | 27882 | 15.47% |
| 2024-10-10 | 20.99 | 22.50 | 1.90 | 9.22% | 20.40 | 23.45 | 216832 | 48363 | 24.85% |
| 2024-10-09 | 22.73 | 20.60 | -3.20 | -13.45% | 20.41 | 22.73 | 170219 | 36979 | 19.51% |
| 2024-10-08 | 25.20 | 23.80 | 2.78 | 13.23% | 21.84 | 25.21 | 208014 | 48293 | 23.84% |
| 2024-09-30 | 19.20 | 21.02 | 2.57 | 13.93% | 18.66 | 21.58 | 181067 | 36178 | 20.75% |
| 2024-09-27 | 17.70 | 18.45 | 0.98 | 5.61% | 17.53 | 18.78 | 132534 | 23956 | 15.19% |
| 2024-09-26 | 17.18 | 17.47 | 0.20 | 1.16% | 16.83 | 17.48 | 97980 | 16883 | 11.23% |
| 2024-09-25 | 16.60 | 17.27 | 0.59 | 3.54% | 16.60 | 17.49 | 124983 | 21422 | 14.33% |
| 2024-09-24 | 16.34 | 16.68 | 0.33 | 2.02% | 15.74 | 16.80 | 105196 | 17171 | 12.06% |
| 2024-09-23 | 16.18 | 16.35 | -0.13 | -0.79% | 16.08 | 16.56 | 72587 | 11818 | 8.32% |
| 2024-09-20 | 17.28 | 16.48 | -1.13 | -6.42% | 16.44 | 17.40 | 125092 | 20991 | 14.34% |
| 2024-09-19 | 18.16 | 17.61 | -0.87 | -4.71% | 16.71 | 18.30 | 152284 | 26446 | 17.46% |
| 2024-09-18 | 18.02 | 18.48 | -1.05 | -5.38% | 16.50 | 18.97 | 132950 | 23982 | 15.24% |
| 2024-09-13 | 18.01 | 19.53 | 1.73 | 9.72% | 17.60 | 20.20 | 206791 | 39381 | 23.70% |
| 2024-09-12 | 17.30 | 17.80 | 0.55 | 3.19% | 17.13 | 18.06 | 121788 | 21533 | 13.96% |
| 2024-09-11 | 16.90 | 17.25 | 0.01 | 0.06% | 16.82 | 17.47 | 77962 | 13334 | 8.94% |
| 2024-09-10 | 17.31 | 17.24 | -0.33 | -1.88% | 16.98 | 18.50 | 113215 | 19878 | 12.98% |
| 2024-09-09 | 16.14 | 17.57 | 0.73 | 4.33% | 16.14 | 17.63 | 127751 | 21656 | 14.64% |
| 2024-09-06 | 17.36 | 16.84 | -1.04 | -5.82% | 16.80 | 18.05 | 148269 | 25492 | 17.00% |
| 2024-09-05 | 18.20 | 17.88 | -1.10 | -5.80% | 17.50 | 19.40 | 192006 | 35020 | 22.01% |
| 2024-09-04 | 18.13 | 18.98 | 1.29 | 7.29% | 18.00 | 20.85 | 256535 | 49242 | 29.40% |
| 2024-09-03 | 17.69 | 17.69 | 2.95 | 20.01% | 17.39 | 17.69 | 102765 | 18171 | 11.78% |
| 2024-09-02 | 15.11 | 14.74 | -0.68 | -4.41% | 14.71 | 15.27 | 34200 | 5128 | 3.92% |
| 2024-08-30 | 14.87 | 15.42 | -0.07 | -0.45% | 14.30 | 15.43 | 63835 | 9474 | 7.32% |
| 2024-08-29 | 15.19 | 15.49 | 0.29 | 1.91% | 15.11 | 15.58 | 14305 | 2205 | 1.64% |
| 2024-08-28 | 15.22 | 15.20 | 0.05 | 0.33% | 15.13 | 15.44 | 12946 | 1979 | 1.48% |
| 2024-08-27 | 15.60 | 15.15 | -0.44 | -2.82% | 15.12 | 15.66 | 14078 | 2153 | 1.61% |
| 2024-08-26 | 15.49 | 15.59 | 0.18 | 1.17% | 15.41 | 15.72 | 9177 | 1429 | 1.05% |
| 2024-08-23 | 15.55 | 15.41 | -0.16 | -1.03% | 15.40 | 15.72 | 9591 | 1485 | 1.10% |
| 2024-08-22 | 16.00 | 15.57 | -0.44 | -2.75% | 15.56 | 16.10 | 11950 | 1885 | 1.37% |
| 2024-08-21 | 16.00 | 16.01 | 0.03 | 0.19% | 15.84 | 16.10 | 10174 | 1628 | 1.17% |
| 2024-08-20 | 16.30 | 15.98 | -0.45 | -2.74% | 15.95 | 16.54 | 16737 | 2695 | 1.92% |
| 2024-08-19 | 16.41 | 16.43 | 0.00 | 0.00% | 16.27 | 16.75 | 20381 | 3357 | 2.34% |
| 2024-08-16 | 16.44 | 16.43 | -0.03 | -0.18% | 16.36 | 16.63 | 10684 | 1761 | 1.22% |
| 2024-08-15 | 16.20 | 16.46 | 0.18 | 1.11% | 16.11 | 16.59 | 14492 | 2379 | 1.66% |
| 2024-08-14 | 16.36 | 16.28 | -0.12 | -0.73% | 16.21 | 16.50 | 12783 | 2092 | 1.47% |
| 2024-08-13 | 16.05 | 16.40 | 0.31 | 1.93% | 16.00 | 16.40 | 17285 | 2802 | 1.98% |