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 | 20.16 | 20.04 | -0.17 | -0.84% | 19.82 | 20.28 | 23460 | 4711 | 3.91% |
| 2024-11-20 | 19.97 | 20.21 | 0.23 | 1.15% | 19.78 | 20.32 | 28606 | 5754 | 4.77% |
| 2024-11-19 | 19.08 | 19.98 | 0.92 | 4.83% | 19.08 | 19.98 | 32021 | 6271 | 5.34% |
| 2024-11-18 | 19.88 | 19.06 | -0.82 | -4.12% | 18.81 | 20.12 | 38203 | 7358 | 6.37% |
| 2024-11-15 | 20.34 | 19.88 | -0.53 | -2.60% | 19.88 | 20.80 | 38057 | 7777 | 6.35% |
| 2024-11-14 | 20.95 | 20.41 | -0.61 | -2.90% | 20.41 | 21.41 | 53793 | 11277 | 8.97% |
| 2024-11-13 | 20.85 | 21.02 | 0.00 | 0.00% | 20.42 | 21.12 | 38430 | 7992 | 6.41% |
| 2024-11-12 | 21.14 | 21.02 | -0.13 | -0.61% | 20.62 | 21.44 | 64525 | 13548 | 10.76% |
| 2024-11-11 | 20.35 | 21.15 | 0.82 | 4.03% | 20.02 | 21.24 | 72930 | 15217 | 12.17% |
| 2024-11-08 | 20.38 | 20.33 | 0.07 | 0.35% | 20.15 | 20.68 | 52982 | 10821 | 8.84% |
| 2024-11-07 | 20.00 | 20.26 | 0.26 | 1.30% | 19.70 | 20.27 | 44643 | 8961 | 7.45% |
| 2024-11-06 | 20.16 | 20.00 | -0.10 | -0.50% | 19.72 | 20.49 | 54030 | 10875 | 9.01% |
| 2024-11-05 | 19.59 | 20.10 | 0.43 | 2.19% | 19.59 | 20.21 | 47634 | 9510 | 7.95% |
| 2024-11-04 | 18.88 | 19.67 | 0.78 | 4.13% | 18.86 | 19.68 | 45948 | 8935 | 7.67% |
| 2024-11-01 | 20.53 | 18.89 | -2.10 | -10.00% | 18.82 | 20.72 | 81463 | 16139 | 13.59% |
| 2024-10-31 | 20.61 | 20.99 | -0.51 | -2.37% | 20.03 | 21.05 | 115103 | 23732 | 19.20% |
| 2024-10-30 | 20.28 | 21.50 | 0.84 | 4.07% | 19.98 | 22.30 | 143037 | 30438 | 23.86% |
| 2024-10-29 | 19.95 | 20.66 | 0.71 | 3.56% | 19.58 | 21.77 | 90663 | 18539 | 15.12% |
| 2024-10-28 | 19.99 | 19.95 | 0.15 | 0.76% | 19.75 | 20.19 | 31176 | 6205 | 5.20% |
| 2024-10-25 | 19.56 | 19.80 | 0.34 | 1.75% | 19.46 | 19.88 | 31763 | 6254 | 5.30% |
| 2024-10-24 | 19.56 | 19.46 | -0.16 | -0.82% | 19.11 | 19.59 | 25227 | 4886 | 4.21% |
| 2024-10-23 | 19.55 | 19.62 | -0.06 | -0.30% | 19.54 | 19.93 | 31548 | 6221 | 5.26% |
| 2024-10-22 | 20.09 | 19.68 | -0.32 | -1.60% | 19.50 | 20.09 | 39501 | 7818 | 6.59% |
| 2024-10-21 | 19.80 | 20.00 | 0.65 | 3.36% | 19.35 | 20.18 | 64183 | 12765 | 10.71% |
| 2024-10-18 | 18.55 | 19.35 | 0.74 | 3.98% | 18.50 | 19.83 | 56278 | 10829 | 9.39% |
| 2024-10-17 | 18.63 | 18.61 | 0.09 | 0.49% | 18.52 | 19.09 | 34233 | 6463 | 5.71% |
| 2024-10-16 | 18.30 | 18.52 | -0.08 | -0.43% | 18.20 | 18.88 | 23180 | 4302 | 3.87% |
| 2024-10-15 | 18.98 | 18.60 | -0.41 | -2.16% | 18.57 | 19.38 | 35774 | 6790 | 5.97% |
| 2024-10-14 | 18.32 | 19.01 | 0.80 | 4.39% | 18.05 | 19.08 | 33657 | 6282 | 5.61% |
| 2024-10-11 | 19.20 | 18.21 | -1.10 | -5.70% | 17.92 | 19.42 | 34697 | 6415 | 5.79% |
| 2024-10-10 | 19.38 | 19.31 | 0.09 | 0.47% | 19.10 | 20.30 | 38481 | 7554 | 6.42% |
| 2024-10-09 | 21.40 | 19.22 | -3.13 | -14.00% | 19.08 | 21.40 | 73340 | 14870 | 12.23% |
| 2024-10-08 | 23.08 | 22.35 | 2.76 | 14.09% | 20.10 | 23.48 | 103808 | 22405 | 17.32% |
| 2024-09-30 | 17.96 | 19.59 | 2.38 | 13.83% | 17.50 | 19.76 | 81219 | 15194 | 13.55% |
| 2024-09-27 | 16.70 | 17.21 | 0.92 | 5.65% | 16.46 | 17.39 | 42058 | 7135 | 7.02% |
| 2024-09-26 | 16.00 | 16.43 | 0.35 | 2.18% | 15.96 | 16.44 | 20884 | 3392 | 3.48% |
| 2024-09-25 | 16.15 | 16.08 | 0.11 | 0.69% | 16.00 | 16.39 | 27907 | 4519 | 4.66% |
| 2024-09-24 | 15.58 | 15.97 | 0.42 | 2.70% | 15.35 | 15.97 | 21105 | 3321 | 3.52% |
| 2024-09-23 | 15.47 | 15.55 | 0.04 | 0.26% | 15.34 | 15.78 | 11338 | 1769 | 1.89% |
| 2024-09-20 | 15.39 | 15.51 | 0.13 | 0.85% | 15.31 | 15.60 | 12568 | 1944 | 2.10% |
| 2024-09-19 | 15.12 | 15.38 | 0.26 | 1.72% | 15.09 | 15.48 | 12411 | 1898 | 2.07% |
| 2024-09-18 | 15.34 | 15.12 | -0.12 | -0.79% | 14.75 | 15.34 | 13923 | 2085 | 2.32% |
| 2024-09-13 | 15.71 | 15.24 | -0.41 | -2.62% | 15.22 | 15.84 | 14415 | 2224 | 2.40% |
| 2024-09-12 | 16.00 | 15.65 | -0.25 | -1.57% | 15.65 | 16.08 | 11677 | 1850 | 1.95% |
| 2024-09-11 | 16.15 | 15.90 | -0.25 | -1.55% | 15.84 | 16.18 | 10149 | 1620 | 1.69% |
| 2024-09-10 | 15.88 | 16.15 | 0.18 | 1.13% | 15.70 | 16.22 | 14023 | 2237 | 2.34% |
| 2024-09-09 | 15.81 | 15.97 | 0.06 | 0.38% | 15.70 | 16.06 | 10274 | 1636 | 1.71% |
| 2024-09-06 | 16.45 | 15.91 | -0.62 | -3.75% | 15.91 | 16.59 | 18585 | 2999 | 3.10% |
| 2024-09-05 | 16.45 | 16.53 | 0.08 | 0.49% | 16.37 | 16.75 | 14408 | 2380 | 2.40% |
| 2024-09-04 | 16.54 | 16.45 | -0.24 | -1.44% | 16.27 | 16.63 | 15371 | 2529 | 2.56% |
| 2024-09-03 | 16.57 | 16.69 | 0.18 | 1.09% | 16.38 | 16.76 | 16147 | 2686 | 2.69% |
| 2024-09-02 | 16.53 | 16.51 | -0.11 | -0.66% | 16.45 | 16.81 | 19108 | 3181 | 3.19% |
| 2024-08-30 | 16.40 | 16.62 | 0.27 | 1.65% | 16.15 | 16.88 | 27280 | 4558 | 4.55% |
| 2024-08-29 | 15.75 | 16.35 | 0.52 | 3.28% | 15.70 | 16.38 | 19684 | 3181 | 3.28% |
| 2024-08-28 | 15.69 | 15.83 | 0.09 | 0.57% | 15.60 | 16.04 | 11329 | 1795 | 1.89% |
| 2024-08-27 | 16.14 | 15.74 | -0.48 | -2.96% | 15.66 | 16.17 | 15090 | 2391 | 2.52% |
| 2024-08-26 | 16.10 | 16.22 | 0.13 | 0.81% | 16.05 | 16.38 | 13407 | 2176 | 2.24% |
| 2024-08-23 | 15.95 | 16.09 | -0.07 | -0.43% | 15.75 | 16.30 | 22005 | 3524 | 3.67% |
| 2024-08-22 | 16.42 | 16.16 | -0.26 | -1.58% | 16.16 | 16.85 | 27127 | 4453 | 4.53% |
| 2024-08-21 | 16.30 | 16.42 | 0.06 | 0.37% | 16.19 | 16.75 | 16127 | 2669 | 2.69% |
| 2024-08-20 | 16.60 | 16.36 | -0.13 | -0.79% | 16.27 | 16.69 | 13906 | 2286 | 2.32% |
| 2024-08-19 | 17.39 | 16.49 | -0.60 | -3.51% | 16.46 | 17.39 | 22382 | 3728 | 3.73% |
| 2024-08-16 | 16.74 | 17.09 | 0.36 | 2.15% | 16.72 | 17.30 | 30584 | 5235 | 5.10% |
| 2024-08-15 | 16.41 | 16.73 | 0.12 | 0.72% | 16.32 | 17.09 | 22819 | 3819 | 3.81% |
| 2024-08-14 | 16.56 | 16.61 | 0.18 | 1.10% | 16.38 | 16.72 | 17310 | 2868 | 2.89% |
| 2024-08-13 | 16.03 | 16.43 | 0.34 | 2.11% | 16.01 | 16.43 | 13282 | 2161 | 2.22% |