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 | 20.77 | 20.42 | -0.43 | -2.06% | 20.09 | 20.99 | 25914 | 5317 | 2.68% |
| 2024-11-20 | 20.76 | 20.85 | 0.05 | 0.24% | 20.62 | 21.06 | 26703 | 5561 | 2.76% |
| 2024-11-19 | 19.90 | 20.80 | 0.90 | 4.52% | 19.90 | 20.83 | 28502 | 5806 | 2.95% |
| 2024-11-18 | 20.45 | 19.90 | -0.51 | -2.50% | 19.65 | 20.53 | 29450 | 5891 | 3.05% |
| 2024-11-15 | 20.68 | 20.41 | -0.29 | -1.40% | 20.37 | 20.98 | 30341 | 6251 | 3.14% |
| 2024-11-14 | 21.82 | 20.70 | -0.82 | -3.81% | 20.61 | 21.82 | 36705 | 7711 | 3.80% |
| 2024-11-13 | 21.02 | 21.52 | 0.37 | 1.75% | 20.82 | 21.88 | 43164 | 9196 | 4.46% |
| 2024-11-12 | 21.35 | 21.15 | -0.22 | -1.03% | 20.92 | 21.79 | 42459 | 9052 | 4.39% |
| 2024-11-11 | 21.03 | 21.37 | 0.16 | 0.75% | 21.01 | 21.43 | 35215 | 7477 | 3.64% |
| 2024-11-08 | 21.86 | 21.21 | -0.22 | -1.03% | 21.05 | 21.99 | 35323 | 7584 | 3.65% |
| 2024-11-07 | 20.69 | 21.43 | 0.41 | 1.95% | 20.36 | 21.58 | 43206 | 9146 | 4.47% |
| 2024-11-06 | 21.04 | 21.02 | 0.11 | 0.53% | 20.80 | 21.70 | 57108 | 12116 | 5.91% |
| 2024-11-05 | 20.02 | 20.91 | 0.87 | 4.34% | 19.85 | 20.99 | 44772 | 9191 | 4.63% |
| 2024-11-04 | 20.03 | 20.04 | -0.21 | -1.04% | 19.25 | 20.24 | 44111 | 8756 | 4.56% |
| 2024-11-01 | 20.09 | 20.25 | -0.10 | -0.49% | 20.06 | 21.40 | 67129 | 13934 | 6.94% |
| 2024-10-31 | 20.45 | 20.35 | 0.01 | 0.05% | 20.06 | 20.82 | 26847 | 5486 | 2.78% |
| 2024-10-30 | 20.42 | 20.34 | 0.12 | 0.59% | 20.00 | 20.62 | 30478 | 6177 | 3.15% |
| 2024-10-29 | 21.53 | 20.22 | -0.95 | -4.49% | 20.20 | 21.63 | 39856 | 8241 | 4.12% |
| 2024-10-28 | 21.12 | 21.17 | 0.10 | 0.47% | 20.86 | 21.35 | 31647 | 6696 | 3.27% |
| 2024-10-25 | 21.10 | 21.07 | 0.45 | 2.18% | 20.57 | 21.19 | 30746 | 6433 | 3.18% |
| 2024-10-24 | 21.01 | 20.62 | -0.49 | -2.32% | 20.50 | 21.21 | 34141 | 7089 | 3.53% |
| 2024-10-23 | 21.67 | 21.11 | -0.56 | -2.58% | 21.01 | 21.79 | 40166 | 8561 | 4.15% |
| 2024-10-22 | 21.31 | 21.67 | 0.25 | 1.17% | 20.54 | 21.80 | 57361 | 12250 | 5.93% |
| 2024-10-21 | 21.00 | 21.42 | 0.61 | 2.93% | 20.42 | 21.99 | 83606 | 17897 | 8.65% |
| 2024-10-18 | 19.03 | 20.81 | 1.94 | 10.28% | 18.70 | 21.69 | 83152 | 16956 | 8.60% |
| 2024-10-17 | 19.36 | 18.87 | -0.45 | -2.33% | 18.85 | 19.57 | 29394 | 5642 | 3.04% |
| 2024-10-16 | 19.10 | 19.32 | -0.38 | -1.93% | 19.02 | 19.78 | 32901 | 6388 | 3.40% |
| 2024-10-15 | 20.17 | 19.70 | -0.68 | -3.34% | 19.68 | 20.65 | 32088 | 6457 | 3.32% |
| 2024-10-14 | 19.53 | 20.38 | 0.68 | 3.45% | 19.48 | 20.50 | 38743 | 7750 | 4.01% |
| 2024-10-11 | 20.69 | 19.70 | -0.69 | -3.38% | 19.23 | 20.99 | 33437 | 6680 | 3.46% |
| 2024-10-10 | 20.52 | 20.39 | -0.12 | -0.59% | 19.89 | 21.49 | 39138 | 8073 | 4.05% |
| 2024-10-09 | 22.31 | 20.51 | -2.98 | -12.69% | 20.50 | 22.76 | 67943 | 14665 | 7.03% |
| 2024-10-08 | 25.00 | 23.49 | 1.82 | 8.40% | 21.90 | 25.19 | 90619 | 21143 | 9.37% |
| 2024-09-30 | 19.96 | 21.67 | 2.72 | 14.35% | 19.21 | 21.95 | 82392 | 16923 | 8.52% |
| 2024-09-27 | 18.00 | 18.95 | 1.27 | 7.18% | 17.98 | 19.33 | 55423 | 10357 | 5.73% |
| 2024-09-26 | 17.35 | 17.68 | 0.22 | 1.26% | 17.23 | 17.69 | 26413 | 4619 | 2.73% |
| 2024-09-25 | 17.38 | 17.46 | 0.11 | 0.63% | 17.20 | 17.90 | 38857 | 6824 | 4.02% |
| 2024-09-24 | 16.42 | 17.35 | 1.05 | 6.44% | 16.41 | 17.38 | 42823 | 7263 | 4.43% |
| 2024-09-23 | 16.03 | 16.30 | 0.14 | 0.87% | 15.82 | 16.45 | 17712 | 2880 | 1.83% |
| 2024-09-20 | 16.35 | 16.16 | -0.21 | -1.28% | 16.06 | 16.45 | 15593 | 2522 | 3.90% |
| 2024-09-19 | 15.99 | 16.37 | 0.42 | 2.63% | 15.93 | 16.46 | 18662 | 3036 | 4.66% |
| 2024-09-18 | 15.95 | 15.95 | -0.37 | -2.27% | 15.80 | 16.34 | 19493 | 3115 | 4.87% |
| 2024-09-13 | 16.99 | 16.32 | -0.25 | -1.51% | 16.00 | 17.30 | 32126 | 5322 | 8.03% |
| 2024-09-12 | 16.95 | 16.57 | -0.28 | -1.66% | 16.56 | 16.97 | 10397 | 1741 | 2.60% |
| 2024-09-11 | 16.77 | 16.85 | 0.08 | 0.48% | 16.61 | 16.94 | 11724 | 1971 | 2.93% |
| 2024-09-10 | 16.63 | 16.77 | 0.13 | 0.78% | 16.41 | 16.90 | 15196 | 2533 | 3.80% |
| 2024-09-09 | 16.69 | 16.64 | 0.09 | 0.54% | 16.34 | 16.95 | 16622 | 2773 | 4.15% |
| 2024-09-06 | 17.04 | 16.55 | -0.48 | -2.82% | 16.50 | 17.11 | 15758 | 2638 | 3.94% |
| 2024-09-05 | 17.10 | 17.03 | -0.07 | -0.41% | 16.95 | 17.24 | 15589 | 2662 | 3.90% |
| 2024-09-04 | 17.08 | 17.10 | -0.08 | -0.47% | 16.95 | 17.33 | 19031 | 3260 | 4.76% |
| 2024-09-03 | 16.83 | 17.18 | 0.24 | 1.42% | 16.83 | 17.24 | 21155 | 3618 | 5.29% |
| 2024-09-02 | 17.06 | 16.94 | -0.12 | -0.70% | 16.92 | 17.51 | 29366 | 5039 | 7.34% |
| 2024-08-30 | 17.10 | 17.06 | -0.06 | -0.35% | 16.88 | 17.45 | 33103 | 5673 | 8.27% |
| 2024-08-29 | 16.57 | 17.12 | 0.13 | 0.77% | 16.57 | 17.27 | 23870 | 4043 | 5.97% |
| 2024-08-28 | 16.61 | 16.99 | 0.13 | 0.77% | 16.61 | 17.33 | 24197 | 4132 | 6.05% |
| 2024-08-27 | 17.06 | 16.86 | -0.19 | -1.11% | 16.82 | 17.30 | 34732 | 5906 | 8.68% |
| 2024-08-26 | 17.00 | 17.05 | 1.41 | 9.02% | 15.82 | 17.90 | 75749 | 12956 | 18.93% |
| 2024-08-23 | 15.66 | 15.64 | -0.02 | -0.13% | 15.35 | 15.77 | 15048 | 2334 | 3.76% |
| 2024-08-22 | 16.30 | 15.66 | -0.55 | -3.39% | 15.65 | 16.37 | 21786 | 3466 | 5.45% |
| 2024-08-21 | 16.26 | 16.21 | -0.05 | -0.31% | 16.12 | 16.66 | 23712 | 3865 | 5.93% |
| 2024-08-20 | 17.02 | 16.26 | -1.08 | -6.23% | 16.25 | 17.28 | 49413 | 8234 | 12.35% |
| 2024-08-19 | 16.92 | 17.34 | 0.19 | 1.11% | 16.92 | 18.30 | 62302 | 10952 | 15.57% |
| 2024-08-16 | 18.00 | 17.15 | 0.47 | 2.82% | 16.91 | 18.45 | 57453 | 9987 | 14.36% |
| 2024-08-15 | 16.50 | 16.68 | 0.11 | 0.66% | 16.32 | 16.85 | 16578 | 2757 | 4.14% |