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 | 20.80 | 21.15 | 0.37 | 1.78% | 20.75 | 21.39 | 14870 | 3135 | 2.98% |
| 2024-11-20 | 20.60 | 20.78 | 0.21 | 1.02% | 20.52 | 20.96 | 12534 | 2606 | 2.51% |
| 2024-11-19 | 20.10 | 20.57 | 0.39 | 1.93% | 20.10 | 20.60 | 7852 | 1598 | 1.57% |
| 2024-11-18 | 20.50 | 20.18 | -0.35 | -1.70% | 20.14 | 20.71 | 10353 | 2114 | 2.08% |
| 2024-11-15 | 20.42 | 20.53 | -0.04 | -0.19% | 20.42 | 20.93 | 10969 | 2270 | 2.20% |
| 2024-11-14 | 20.77 | 20.57 | -0.18 | -0.87% | 20.55 | 21.52 | 17758 | 3732 | 3.56% |
| 2024-11-13 | 20.85 | 20.75 | -0.31 | -1.47% | 20.49 | 21.24 | 11596 | 2401 | 2.32% |
| 2024-11-12 | 21.19 | 21.06 | -0.01 | -0.05% | 20.70 | 21.44 | 16306 | 3445 | 3.27% |
| 2024-11-11 | 20.96 | 21.07 | 0.13 | 0.62% | 20.83 | 21.17 | 14988 | 3144 | 3.01% |
| 2024-11-08 | 20.80 | 20.94 | 0.11 | 0.53% | 20.78 | 21.42 | 20626 | 4336 | 4.14% |
| 2024-11-07 | 20.96 | 20.83 | 0.03 | 0.14% | 20.50 | 21.00 | 23701 | 4936 | 4.75% |
| 2024-11-06 | 20.23 | 20.80 | 0.51 | 2.51% | 20.16 | 21.19 | 21016 | 4328 | 4.21% |
| 2024-11-05 | 20.17 | 20.29 | 0.28 | 1.40% | 19.82 | 20.30 | 11510 | 2321 | 2.31% |
| 2024-11-04 | 19.80 | 20.01 | 0.04 | 0.20% | 19.70 | 20.20 | 12006 | 2393 | 2.41% |
| 2024-11-01 | 19.86 | 19.97 | 0.18 | 0.91% | 19.73 | 20.35 | 11123 | 2224 | 2.23% |
| 2024-10-31 | 20.09 | 19.79 | -0.03 | -0.15% | 19.72 | 20.09 | 12668 | 2513 | 2.54% |
| 2024-10-30 | 20.00 | 19.82 | -0.40 | -1.98% | 19.76 | 20.60 | 10008 | 1997 | 2.01% |
| 2024-10-29 | 20.82 | 20.22 | -0.60 | -2.88% | 19.97 | 21.15 | 14119 | 2876 | 2.83% |
| 2024-10-28 | 20.40 | 20.82 | 0.86 | 4.31% | 20.15 | 20.93 | 18870 | 3894 | 3.78% |
| 2024-10-25 | 19.78 | 19.96 | 0.18 | 0.91% | 19.73 | 20.10 | 8559 | 1707 | 1.72% |
| 2024-10-24 | 19.70 | 19.78 | 0.00 | 0.00% | 19.60 | 19.90 | 6090 | 1203 | 1.22% |
| 2024-10-23 | 19.91 | 19.78 | -0.15 | -0.75% | 19.65 | 20.10 | 9882 | 1958 | 1.98% |
| 2024-10-22 | 19.38 | 19.93 | 0.65 | 3.37% | 19.13 | 20.10 | 11870 | 2343 | 2.38% |
| 2024-10-21 | 19.35 | 19.28 | -0.03 | -0.16% | 19.09 | 19.74 | 10049 | 1937 | 2.01% |
| 2024-10-18 | 18.74 | 19.31 | 0.57 | 3.04% | 18.61 | 19.75 | 9624 | 1835 | 1.93% |
| 2024-10-17 | 19.15 | 18.74 | -0.19 | -1.00% | 18.71 | 19.33 | 6410 | 1222 | 1.29% |
| 2024-10-16 | 18.60 | 18.93 | 0.03 | 0.16% | 18.55 | 19.12 | 5870 | 1108 | 1.18% |
| 2024-10-15 | 19.35 | 18.90 | -0.31 | -1.61% | 18.81 | 19.35 | 7698 | 1469 | 1.54% |
| 2024-10-14 | 18.93 | 19.31 | 0.20 | 1.05% | 18.88 | 19.39 | 7865 | 1507 | 1.58% |
| 2024-10-11 | 19.59 | 19.11 | -0.56 | -2.85% | 18.93 | 19.80 | 9821 | 1888 | 1.97% |
| 2024-10-10 | 19.66 | 19.67 | 0.01 | 0.05% | 19.29 | 20.20 | 11093 | 2193 | 2.22% |
| 2024-10-09 | 21.00 | 19.66 | -2.34 | -10.64% | 19.66 | 21.25 | 24028 | 4907 | 4.82% |
| 2024-10-08 | 24.00 | 22.00 | 1.26 | 6.08% | 20.81 | 24.37 | 48354 | 10800 | 9.70% |
| 2024-09-30 | 19.43 | 20.74 | 1.81 | 9.56% | 19.18 | 21.58 | 43953 | 8878 | 8.81% |
| 2024-09-27 | 18.18 | 18.93 | 1.10 | 6.17% | 17.85 | 18.93 | 13338 | 2454 | 2.67% |
| 2024-09-26 | 17.32 | 17.83 | 0.42 | 2.41% | 17.31 | 17.89 | 5574 | 984 | 1.12% |
| 2024-09-25 | 17.49 | 17.41 | 0.09 | 0.52% | 17.34 | 17.72 | 5283 | 927 | 1.06% |
| 2024-09-24 | 17.00 | 17.32 | 0.48 | 2.85% | 16.93 | 17.38 | 4085 | 703 | 0.82% |
| 2024-09-23 | 17.00 | 16.84 | -0.25 | -1.46% | 16.77 | 17.22 | 2379 | 402 | 0.48% |
| 2024-09-20 | 17.39 | 17.09 | -0.30 | -1.73% | 17.03 | 17.40 | 1922 | 329 | 0.39% |
| 2024-09-19 | 17.29 | 17.39 | 0.27 | 1.58% | 17.10 | 17.43 | 1779 | 308 | 0.36% |
| 2024-09-18 | 17.23 | 17.12 | -0.10 | -0.58% | 17.02 | 17.34 | 2201 | 377 | 0.44% |
| 2024-09-13 | 17.73 | 17.22 | -0.51 | -2.88% | 17.18 | 17.78 | 2902 | 505 | 0.58% |
| 2024-09-12 | 17.94 | 17.73 | -0.21 | -1.17% | 17.68 | 18.05 | 2860 | 511 | 0.57% |
| 2024-09-11 | 17.79 | 17.94 | 0.13 | 0.73% | 17.65 | 17.97 | 3607 | 645 | 0.72% |
| 2024-09-10 | 17.34 | 17.81 | 0.37 | 2.12% | 17.26 | 17.82 | 5099 | 896 | 1.02% |
| 2024-09-09 | 17.68 | 17.44 | 0.06 | 0.35% | 17.15 | 17.72 | 2751 | 478 | 0.55% |
| 2024-09-06 | 17.55 | 17.38 | -0.13 | -0.74% | 17.25 | 17.57 | 4821 | 838 | 0.97% |
| 2024-09-05 | 17.65 | 17.51 | 0.12 | 0.69% | 17.15 | 17.71 | 5856 | 1023 | 1.17% |
| 2024-09-04 | 17.07 | 17.39 | 0.26 | 1.52% | 17.01 | 18.25 | 12055 | 2119 | 2.42% |
| 2024-09-03 | 16.69 | 17.13 | 0.36 | 2.15% | 16.69 | 17.16 | 5584 | 950 | 1.12% |
| 2024-09-02 | 16.89 | 16.77 | -0.22 | -1.29% | 16.67 | 17.21 | 8059 | 1360 | 1.62% |
| 2024-08-30 | 16.66 | 16.99 | 0.19 | 1.13% | 16.61 | 17.45 | 11226 | 1900 | 2.25% |
| 2024-08-29 | 16.40 | 16.80 | 0.25 | 1.51% | 16.31 | 16.87 | 8830 | 1472 | 1.77% |
| 2024-08-28 | 15.91 | 16.55 | 0.67 | 4.22% | 15.57 | 16.84 | 13280 | 2171 | 2.66% |
| 2024-08-27 | 15.66 | 15.88 | 0.09 | 0.57% | 15.66 | 16.14 | 3611 | 576 | 0.72% |
| 2024-08-26 | 15.70 | 15.79 | 0.09 | 0.57% | 15.59 | 15.90 | 2797 | 442 | 0.56% |
| 2024-08-23 | 15.89 | 15.70 | -0.30 | -1.88% | 15.60 | 16.06 | 3691 | 581 | 0.74% |
| 2024-08-22 | 16.22 | 16.00 | -0.28 | -1.72% | 15.98 | 16.46 | 4342 | 703 | 0.87% |
| 2024-08-21 | 16.64 | 16.28 | 0.05 | 0.31% | 16.16 | 16.64 | 5743 | 941 | 1.15% |
| 2024-08-20 | 16.40 | 16.23 | -0.16 | -0.98% | 16.16 | 16.43 | 3264 | 530 | 0.65% |
| 2024-08-19 | 16.46 | 16.39 | -0.07 | -0.43% | 16.35 | 16.61 | 4209 | 692 | 0.84% |
| 2024-08-16 | 16.35 | 16.46 | 0.05 | 0.30% | 16.31 | 16.57 | 4991 | 822 | 1.00% |
| 2024-08-15 | 16.20 | 16.41 | 0.13 | 0.80% | 16.13 | 16.44 | 4682 | 765 | 0.94% |