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 | 20.68 | 20.68 | -0.05 | -0.24% | 20.35 | 20.87 | 24418 | 5054 | 2.61% |
| 2024-11-20 | 20.48 | 20.73 | 0.23 | 1.12% | 20.25 | 20.90 | 29366 | 6066 | 3.14% |
| 2024-11-19 | 19.71 | 20.50 | 0.79 | 4.01% | 19.71 | 20.50 | 27119 | 5458 | 2.90% |
| 2024-11-18 | 20.50 | 19.71 | -0.59 | -2.91% | 19.56 | 20.68 | 38297 | 7637 | 4.10% |
| 2024-11-15 | 20.88 | 20.30 | -0.58 | -2.78% | 20.28 | 21.15 | 32075 | 6668 | 3.43% |
| 2024-11-14 | 21.68 | 20.88 | -0.82 | -3.78% | 20.85 | 21.81 | 34110 | 7239 | 3.65% |
| 2024-11-13 | 21.48 | 21.70 | 0.14 | 0.65% | 21.00 | 21.76 | 38042 | 8136 | 4.07% |
| 2024-11-12 | 21.95 | 21.56 | -0.39 | -1.78% | 21.38 | 22.28 | 57954 | 12640 | 6.20% |
| 2024-11-11 | 21.10 | 21.95 | 0.93 | 4.42% | 21.02 | 22.00 | 67192 | 14528 | 7.19% |
| 2024-11-08 | 21.19 | 21.02 | 0.02 | 0.10% | 20.84 | 21.39 | 50274 | 10641 | 5.38% |
| 2024-11-07 | 20.63 | 21.00 | 0.18 | 0.86% | 20.53 | 21.06 | 44977 | 9394 | 4.81% |
| 2024-11-06 | 21.29 | 20.82 | -0.21 | -1.00% | 20.61 | 21.38 | 55747 | 11703 | 5.97% |
| 2024-11-05 | 20.62 | 21.03 | 0.37 | 1.79% | 20.48 | 21.12 | 56973 | 11879 | 6.10% |
| 2024-11-04 | 19.88 | 20.66 | 0.79 | 3.98% | 19.85 | 20.68 | 44089 | 9024 | 4.72% |
| 2024-11-01 | 20.90 | 19.87 | -1.04 | -4.97% | 19.82 | 20.96 | 64597 | 13071 | 6.91% |
| 2024-10-31 | 20.89 | 20.91 | -0.36 | -1.69% | 20.48 | 21.10 | 87443 | 18171 | 9.36% |
| 2024-10-30 | 20.50 | 21.27 | 0.86 | 4.21% | 20.40 | 21.40 | 99064 | 20708 | 10.60% |
| 2024-10-29 | 20.60 | 20.41 | 0.26 | 1.29% | 20.33 | 21.00 | 86336 | 17849 | 9.24% |
| 2024-10-28 | 20.09 | 20.15 | 0.08 | 0.40% | 19.86 | 20.23 | 38314 | 7681 | 4.10% |
| 2024-10-25 | 19.81 | 20.07 | 0.29 | 1.47% | 19.70 | 20.20 | 38583 | 7712 | 4.13% |
| 2024-10-24 | 19.63 | 19.78 | -0.03 | -0.15% | 19.57 | 19.90 | 24908 | 4918 | 2.67% |
| 2024-10-23 | 20.18 | 19.81 | -0.45 | -2.22% | 19.73 | 20.25 | 51083 | 10218 | 5.47% |
| 2024-10-22 | 20.43 | 20.26 | -0.20 | -0.98% | 19.94 | 20.51 | 51168 | 10365 | 5.48% |
| 2024-10-21 | 20.09 | 20.46 | 0.37 | 1.84% | 19.71 | 20.66 | 90038 | 18233 | 9.64% |
| 2024-10-18 | 19.10 | 20.09 | 0.88 | 4.58% | 19.06 | 20.23 | 91233 | 18125 | 9.77% |
| 2024-10-17 | 19.15 | 19.21 | 0.49 | 2.62% | 19.08 | 20.08 | 72597 | 14178 | 7.77% |
| 2024-10-16 | 18.28 | 18.72 | 0.17 | 0.92% | 18.13 | 19.10 | 35164 | 6539 | 3.76% |
| 2024-10-15 | 18.80 | 18.55 | -0.21 | -1.12% | 18.55 | 19.25 | 41556 | 7864 | 4.45% |
| 2024-10-14 | 18.48 | 18.76 | 0.55 | 3.02% | 17.87 | 18.80 | 35954 | 6639 | 3.85% |
| 2024-10-11 | 19.23 | 18.21 | -0.99 | -5.16% | 17.89 | 19.23 | 43213 | 7995 | 4.63% |
| 2024-10-10 | 19.40 | 19.20 | 0.10 | 0.52% | 18.90 | 19.92 | 54889 | 10668 | 5.88% |
| 2024-10-09 | 21.00 | 19.10 | -2.80 | -12.79% | 19.05 | 21.18 | 92103 | 18575 | 9.86% |
| 2024-10-08 | 22.92 | 21.90 | 2.19 | 11.11% | 20.25 | 23.00 | 114906 | 24864 | 12.30% |
| 2024-09-30 | 17.90 | 19.71 | 2.39 | 13.80% | 17.60 | 19.78 | 100555 | 18784 | 10.76% |
| 2024-09-27 | 16.80 | 17.32 | 0.76 | 4.59% | 16.70 | 17.55 | 58778 | 10040 | 6.29% |
| 2024-09-26 | 16.17 | 16.56 | 0.39 | 2.41% | 16.15 | 16.56 | 25290 | 4141 | 2.71% |
| 2024-09-25 | 16.17 | 16.17 | 0.12 | 0.75% | 16.04 | 16.49 | 27300 | 4448 | 2.92% |
| 2024-09-24 | 15.59 | 16.05 | 0.51 | 3.28% | 15.38 | 16.06 | 24070 | 3797 | 2.58% |
| 2024-09-23 | 15.46 | 15.54 | -0.14 | -0.89% | 15.41 | 15.79 | 13391 | 2086 | 1.43% |
| 2024-09-20 | 15.43 | 15.68 | 0.31 | 2.02% | 15.32 | 15.75 | 17557 | 2730 | 1.88% |
| 2024-09-19 | 15.15 | 15.37 | 0.21 | 1.39% | 15.11 | 15.47 | 14172 | 2175 | 1.52% |
| 2024-09-18 | 15.62 | 15.16 | -0.09 | -0.59% | 14.92 | 15.62 | 13692 | 2071 | 1.47% |
| 2024-09-13 | 15.66 | 15.25 | -0.34 | -2.18% | 15.25 | 15.70 | 13073 | 2027 | 1.40% |
| 2024-09-12 | 15.84 | 15.59 | -0.26 | -1.64% | 15.59 | 16.09 | 10295 | 1631 | 1.10% |
| 2024-09-11 | 15.97 | 15.85 | -0.14 | -0.88% | 15.81 | 16.10 | 11057 | 1762 | 1.18% |
| 2024-09-10 | 15.74 | 15.99 | 0.29 | 1.85% | 15.52 | 16.04 | 13722 | 2167 | 1.47% |
| 2024-09-09 | 15.80 | 15.70 | -0.17 | -1.07% | 15.57 | 15.93 | 9923 | 1561 | 1.06% |
| 2024-09-06 | 16.30 | 15.87 | -0.43 | -2.64% | 15.80 | 16.32 | 18519 | 2962 | 1.98% |
| 2024-09-05 | 16.13 | 16.30 | 0.11 | 0.68% | 16.08 | 16.34 | 17573 | 2849 | 1.88% |
| 2024-09-04 | 16.23 | 16.19 | -0.19 | -1.16% | 16.05 | 16.43 | 22364 | 3624 | 2.39% |
| 2024-09-03 | 16.20 | 16.38 | 0.30 | 1.87% | 16.05 | 16.44 | 29784 | 4850 | 3.19% |
| 2024-09-02 | 16.18 | 16.08 | -0.02 | -0.12% | 16.03 | 16.45 | 30088 | 4877 | 3.22% |
| 2024-08-30 | 16.17 | 16.10 | 0.70 | 4.55% | 15.65 | 16.50 | 50441 | 8166 | 5.40% |
| 2024-08-29 | 15.07 | 15.40 | 0.32 | 2.12% | 14.93 | 15.48 | 13083 | 1998 | 1.40% |
| 2024-08-28 | 14.85 | 15.08 | 0.06 | 0.40% | 14.80 | 15.20 | 8415 | 1267 | 0.90% |
| 2024-08-27 | 15.50 | 15.02 | -0.53 | -3.41% | 14.99 | 15.57 | 12026 | 1827 | 1.29% |
| 2024-08-26 | 15.31 | 15.55 | 0.22 | 1.44% | 15.05 | 15.61 | 11883 | 1839 | 1.27% |
| 2024-08-23 | 15.27 | 15.33 | 0.05 | 0.33% | 14.98 | 15.55 | 14039 | 2137 | 1.50% |
| 2024-08-22 | 15.68 | 15.28 | -0.40 | -2.55% | 15.25 | 15.80 | 15820 | 2441 | 1.69% |
| 2024-08-21 | 15.62 | 15.68 | 0.06 | 0.38% | 15.48 | 15.98 | 15384 | 2432 | 1.65% |
| 2024-08-20 | 15.68 | 15.62 | -0.11 | -0.70% | 15.49 | 15.85 | 14431 | 2253 | 1.54% |
| 2024-08-19 | 16.37 | 15.73 | -0.63 | -3.85% | 15.71 | 16.39 | 27501 | 4380 | 2.94% |
| 2024-08-16 | 16.08 | 16.36 | 0.27 | 1.68% | 16.08 | 16.50 | 29832 | 4885 | 3.19% |
| 2024-08-15 | 16.01 | 16.09 | -0.02 | -0.12% | 15.83 | 16.36 | 19609 | 3161 | 2.10% |