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 | 20.58 | 21.30 | 0.64 | 3.10% | 20.45 | 21.98 | 63382 | 13304 | 10.61% |
| 2024-11-20 | 19.92 | 20.66 | 0.76 | 3.82% | 19.78 | 20.67 | 30832 | 6269 | 5.16% |
| 2024-11-19 | 19.48 | 19.90 | 0.49 | 2.52% | 19.36 | 19.90 | 16723 | 3287 | 2.80% |
| 2024-11-18 | 20.00 | 19.41 | -0.55 | -2.76% | 19.30 | 20.45 | 28570 | 5652 | 4.78% |
| 2024-11-15 | 20.00 | 19.96 | 0.03 | 0.15% | 19.80 | 20.76 | 35423 | 7143 | 5.93% |
| 2024-11-14 | 20.77 | 19.93 | -0.67 | -3.25% | 19.89 | 20.77 | 22126 | 4478 | 3.70% |
| 2024-11-13 | 20.66 | 20.60 | -0.06 | -0.29% | 20.02 | 20.88 | 25370 | 5183 | 4.25% |
| 2024-11-12 | 20.69 | 20.66 | -0.03 | -0.14% | 20.39 | 21.37 | 38100 | 7957 | 6.38% |
| 2024-11-11 | 19.92 | 20.69 | 0.70 | 3.50% | 19.84 | 20.70 | 38726 | 7900 | 6.48% |
| 2024-11-08 | 20.02 | 19.99 | 0.13 | 0.65% | 19.75 | 20.20 | 31933 | 6380 | 5.35% |
| 2024-11-07 | 19.48 | 19.86 | 0.32 | 1.64% | 19.32 | 19.87 | 27104 | 5342 | 4.54% |
| 2024-11-06 | 19.60 | 19.54 | 0.00 | 0.00% | 19.33 | 19.73 | 27545 | 5383 | 4.61% |
| 2024-11-05 | 19.38 | 19.54 | 0.58 | 3.06% | 19.12 | 19.57 | 23246 | 4509 | 3.89% |
| 2024-11-04 | 18.40 | 18.96 | 0.51 | 2.76% | 18.39 | 18.96 | 12688 | 2380 | 2.12% |
| 2024-11-01 | 19.15 | 18.45 | -0.65 | -3.40% | 18.40 | 19.15 | 15951 | 2977 | 2.67% |
| 2024-10-31 | 18.94 | 19.10 | 0.15 | 0.79% | 18.88 | 19.31 | 12842 | 2454 | 2.15% |
| 2024-10-30 | 19.29 | 18.95 | -0.28 | -1.46% | 18.71 | 19.36 | 15978 | 3040 | 2.67% |
| 2024-10-29 | 20.05 | 19.23 | -0.77 | -3.85% | 19.20 | 20.30 | 23571 | 4604 | 3.95% |
| 2024-10-28 | 19.57 | 20.00 | 0.43 | 2.20% | 19.43 | 20.03 | 22928 | 4539 | 3.84% |
| 2024-10-25 | 19.19 | 19.57 | 0.38 | 1.98% | 19.19 | 19.58 | 20725 | 4027 | 3.47% |
| 2024-10-24 | 19.33 | 19.19 | -0.16 | -0.83% | 19.16 | 19.50 | 15340 | 2962 | 2.57% |
| 2024-10-23 | 19.50 | 19.35 | -0.20 | -1.02% | 19.29 | 19.59 | 23656 | 4600 | 3.96% |
| 2024-10-22 | 19.35 | 19.55 | 0.09 | 0.46% | 19.20 | 19.65 | 24590 | 4784 | 4.12% |
| 2024-10-21 | 19.14 | 19.46 | 0.18 | 0.93% | 18.90 | 19.79 | 35682 | 6884 | 5.97% |
| 2024-10-18 | 18.66 | 19.28 | 0.40 | 2.12% | 18.51 | 19.50 | 36769 | 6987 | 6.16% |
| 2024-10-17 | 19.30 | 18.88 | -0.62 | -3.18% | 18.71 | 19.60 | 37120 | 7074 | 6.21% |
| 2024-10-16 | 18.33 | 19.50 | 1.03 | 5.58% | 18.10 | 20.50 | 49047 | 9458 | 8.21% |
| 2024-10-15 | 18.66 | 18.47 | -0.16 | -0.86% | 18.35 | 18.87 | 18543 | 3455 | 3.10% |
| 2024-10-14 | 18.46 | 18.63 | 0.43 | 2.36% | 17.97 | 18.69 | 21067 | 3868 | 3.53% |
| 2024-10-11 | 19.03 | 18.20 | -0.83 | -4.36% | 18.04 | 19.20 | 21474 | 3954 | 3.59% |
| 2024-10-10 | 18.96 | 19.03 | 0.13 | 0.69% | 18.83 | 19.70 | 29212 | 5625 | 4.89% |
| 2024-10-09 | 20.80 | 18.90 | -2.68 | -12.42% | 18.90 | 20.90 | 43356 | 8662 | 7.26% |
| 2024-10-08 | 22.90 | 21.58 | 1.72 | 8.66% | 20.11 | 23.35 | 75645 | 16446 | 12.66% |
| 2024-09-30 | 18.50 | 19.86 | 2.38 | 13.62% | 17.88 | 20.08 | 58806 | 11275 | 9.84% |
| 2024-09-27 | 17.01 | 17.48 | 0.90 | 5.43% | 16.64 | 17.69 | 23375 | 4039 | 3.91% |
| 2024-09-26 | 16.35 | 16.58 | 0.38 | 2.35% | 16.11 | 16.58 | 12064 | 1974 | 2.02% |
| 2024-09-25 | 16.25 | 16.20 | 0.12 | 0.75% | 16.13 | 16.50 | 15306 | 2503 | 2.56% |
| 2024-09-24 | 15.87 | 16.08 | 0.48 | 3.08% | 15.63 | 16.10 | 9524 | 1513 | 1.59% |
| 2024-09-23 | 15.63 | 15.60 | 0.02 | 0.13% | 15.52 | 15.84 | 4847 | 761 | 0.81% |
| 2024-09-20 | 15.79 | 15.58 | -0.20 | -1.27% | 15.50 | 15.89 | 7781 | 1215 | 1.30% |
| 2024-09-19 | 15.48 | 15.78 | 0.31 | 2.00% | 15.48 | 15.94 | 8147 | 1284 | 1.36% |
| 2024-09-18 | 16.00 | 15.47 | -0.44 | -2.77% | 15.37 | 16.00 | 7794 | 1210 | 1.30% |
| 2024-09-13 | 15.89 | 15.91 | -0.13 | -0.81% | 15.84 | 16.27 | 10768 | 1724 | 1.80% |
| 2024-09-12 | 16.48 | 16.04 | -0.35 | -2.14% | 16.03 | 16.63 | 10069 | 1643 | 1.69% |
| 2024-09-11 | 16.41 | 16.39 | -0.19 | -1.15% | 16.35 | 16.59 | 10832 | 1780 | 1.81% |
| 2024-09-10 | 17.10 | 16.58 | -0.54 | -3.15% | 16.29 | 17.25 | 23026 | 3823 | 3.85% |
| 2024-09-09 | 16.65 | 17.12 | 0.47 | 2.82% | 16.65 | 17.68 | 30019 | 5148 | 5.03% |
| 2024-09-06 | 16.80 | 16.65 | -0.12 | -0.72% | 16.55 | 17.75 | 26746 | 4577 | 4.48% |
| 2024-09-05 | 16.58 | 16.77 | 0.18 | 1.08% | 16.58 | 16.81 | 4559 | 763 | 0.76% |
| 2024-09-04 | 16.75 | 16.59 | -0.16 | -0.96% | 16.53 | 16.85 | 5089 | 847 | 0.85% |
| 2024-09-03 | 16.63 | 16.75 | 0.12 | 0.72% | 16.52 | 16.85 | 4807 | 803 | 0.80% |
| 2024-09-02 | 17.09 | 16.63 | -0.44 | -2.58% | 16.55 | 17.29 | 10164 | 1708 | 1.70% |
| 2024-08-30 | 16.95 | 17.07 | 0.17 | 1.01% | 16.90 | 17.40 | 12020 | 2064 | 2.01% |
| 2024-08-29 | 16.72 | 16.90 | 0.12 | 0.72% | 16.44 | 17.04 | 8027 | 1352 | 1.34% |
| 2024-08-28 | 16.96 | 16.78 | -0.52 | -3.01% | 16.42 | 17.01 | 16653 | 2785 | 2.79% |
| 2024-08-27 | 17.20 | 17.30 | 0.10 | 0.58% | 17.10 | 17.43 | 6856 | 1183 | 1.15% |
| 2024-08-26 | 17.00 | 17.20 | 0.23 | 1.36% | 16.88 | 17.27 | 6689 | 1146 | 1.12% |
| 2024-08-23 | 17.03 | 16.97 | -0.12 | -0.70% | 16.60 | 17.08 | 6548 | 1104 | 1.10% |
| 2024-08-22 | 17.31 | 17.09 | -0.17 | -0.98% | 17.07 | 17.49 | 5336 | 917 | 0.89% |
| 2024-08-21 | 17.43 | 17.26 | -0.17 | -0.98% | 17.26 | 17.53 | 5524 | 958 | 0.92% |
| 2024-08-20 | 18.00 | 17.43 | -0.49 | -2.73% | 17.32 | 18.00 | 10629 | 1867 | 1.78% |
| 2024-08-19 | 18.52 | 17.92 | -0.61 | -3.29% | 17.90 | 18.52 | 14203 | 2581 | 2.38% |
| 2024-08-16 | 18.31 | 18.53 | 0.22 | 1.20% | 18.15 | 18.64 | 14238 | 2619 | 2.38% |
| 2024-08-15 | 18.47 | 18.31 | -0.08 | -0.44% | 18.16 | 18.55 | 11195 | 2056 | 1.87% |
| 2024-08-14 | 18.51 | 18.39 | -0.08 | -0.43% | 18.28 | 18.53 | 7935 | 1458 | 1.33% |
| 2024-08-13 | 18.97 | 18.47 | -0.56 | -2.94% | 18.21 | 18.97 | 20789 | 3841 | 3.48% |