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 | 20.75 | 20.64 | -0.16 | -0.77% | 20.30 | 20.94 | 22064 | 4553 | 5.96% |
| 2024-11-20 | 20.54 | 20.80 | 0.28 | 1.36% | 20.40 | 20.96 | 26081 | 5395 | 7.05% |
| 2024-11-19 | 19.82 | 20.52 | 0.69 | 3.48% | 19.76 | 20.54 | 23355 | 4714 | 6.31% |
| 2024-11-18 | 20.19 | 19.83 | -0.35 | -1.73% | 19.44 | 20.48 | 25020 | 4980 | 6.76% |
| 2024-11-15 | 20.90 | 20.18 | -0.76 | -3.63% | 20.17 | 21.08 | 28756 | 5938 | 7.77% |
| 2024-11-14 | 21.61 | 20.94 | -0.84 | -3.86% | 20.93 | 21.75 | 26938 | 5725 | 7.28% |
| 2024-11-13 | 21.34 | 21.78 | 0.03 | 0.14% | 21.10 | 21.85 | 33753 | 7274 | 9.12% |
| 2024-11-12 | 22.24 | 21.75 | -0.49 | -2.20% | 21.47 | 22.24 | 50614 | 11053 | 13.68% |
| 2024-11-11 | 22.08 | 22.24 | 0.16 | 0.72% | 21.80 | 22.52 | 61216 | 13579 | 16.55% |
| 2024-11-08 | 21.35 | 22.08 | 0.99 | 4.69% | 21.06 | 22.89 | 79672 | 17312 | 21.53% |
| 2024-11-07 | 21.12 | 21.09 | -0.02 | -0.09% | 20.71 | 21.18 | 50549 | 10594 | 13.66% |
| 2024-11-06 | 20.60 | 21.11 | 0.55 | 2.68% | 20.42 | 21.41 | 78862 | 16580 | 21.31% |
| 2024-11-05 | 20.68 | 20.56 | 0.09 | 0.44% | 20.12 | 20.69 | 58135 | 11889 | 15.71% |
| 2024-11-04 | 18.99 | 20.47 | 1.66 | 8.83% | 18.88 | 20.49 | 59898 | 11973 | 16.19% |
| 2024-11-01 | 19.48 | 18.81 | -0.67 | -3.44% | 18.67 | 19.65 | 30595 | 5825 | 8.27% |
| 2024-10-31 | 19.37 | 19.48 | 0.06 | 0.31% | 19.20 | 19.75 | 26824 | 5226 | 7.25% |
| 2024-10-30 | 19.71 | 19.42 | -0.42 | -2.12% | 19.15 | 19.90 | 30088 | 5859 | 8.13% |
| 2024-10-29 | 20.49 | 19.84 | -0.65 | -3.17% | 19.77 | 20.60 | 40082 | 8062 | 10.83% |
| 2024-10-28 | 20.39 | 20.49 | -0.14 | -0.68% | 20.14 | 20.63 | 36751 | 7481 | 9.93% |
| 2024-10-25 | 21.11 | 20.63 | -0.25 | -1.20% | 20.36 | 21.28 | 59217 | 12230 | 16.00% |
| 2024-10-24 | 20.08 | 20.88 | 0.82 | 4.09% | 19.98 | 20.88 | 61439 | 12567 | 16.61% |
| 2024-10-23 | 19.97 | 20.06 | -0.04 | -0.20% | 19.79 | 20.26 | 38743 | 7775 | 10.47% |
| 2024-10-22 | 20.10 | 20.10 | -0.07 | -0.35% | 19.75 | 20.36 | 45418 | 9133 | 12.28% |
| 2024-10-21 | 20.00 | 20.17 | 0.22 | 1.10% | 19.60 | 20.54 | 68525 | 13754 | 18.52% |
| 2024-10-18 | 18.90 | 19.95 | 1.52 | 8.25% | 18.60 | 20.69 | 83376 | 16387 | 22.53% |
| 2024-10-17 | 18.87 | 18.43 | -0.23 | -1.23% | 18.32 | 18.98 | 27313 | 5098 | 7.38% |
| 2024-10-16 | 18.51 | 18.66 | -0.03 | -0.16% | 18.41 | 18.91 | 25310 | 4725 | 6.84% |
| 2024-10-15 | 19.14 | 18.69 | -0.69 | -3.56% | 18.65 | 19.48 | 40940 | 7808 | 11.06% |
| 2024-10-14 | 19.07 | 19.38 | 0.40 | 2.11% | 18.65 | 19.45 | 27882 | 5341 | 7.95% |
| 2024-10-11 | 19.76 | 18.98 | -0.98 | -4.91% | 18.61 | 20.03 | 34637 | 6654 | 9.87% |
| 2024-10-10 | 20.40 | 19.96 | 0.20 | 1.01% | 19.50 | 20.66 | 39764 | 8010 | 11.33% |
| 2024-10-09 | 22.57 | 19.76 | -3.92 | -16.55% | 19.58 | 22.57 | 72323 | 15319 | 20.61% |
| 2024-10-08 | 25.00 | 23.68 | 2.49 | 11.75% | 21.61 | 25.00 | 108646 | 25142 | 30.96% |
| 2024-09-30 | 19.00 | 21.19 | 2.80 | 15.23% | 18.69 | 21.39 | 93349 | 18754 | 26.60% |
| 2024-09-27 | 17.65 | 18.39 | 1.26 | 7.36% | 17.38 | 18.84 | 54436 | 9849 | 15.51% |
| 2024-09-26 | 16.57 | 17.13 | 0.48 | 2.88% | 16.54 | 17.26 | 24322 | 4111 | 6.93% |
| 2024-09-25 | 16.62 | 16.65 | 0.10 | 0.60% | 16.56 | 17.06 | 25934 | 4355 | 7.39% |
| 2024-09-24 | 16.10 | 16.55 | 0.49 | 3.05% | 15.84 | 16.55 | 20279 | 3303 | 5.78% |
| 2024-09-23 | 16.10 | 16.06 | -0.04 | -0.25% | 15.92 | 16.25 | 10099 | 1623 | 2.88% |
| 2024-09-20 | 16.42 | 16.10 | -0.30 | -1.83% | 16.03 | 16.54 | 11736 | 1904 | 3.34% |
| 2024-09-19 | 16.20 | 16.40 | 0.44 | 2.76% | 15.96 | 16.54 | 16507 | 2693 | 4.70% |
| 2024-09-18 | 16.33 | 15.96 | -0.37 | -2.27% | 15.64 | 16.69 | 17113 | 2737 | 4.88% |
| 2024-09-13 | 16.99 | 16.33 | -0.64 | -3.77% | 16.30 | 17.05 | 20087 | 3333 | 5.72% |
| 2024-09-12 | 17.45 | 16.97 | -0.41 | -2.36% | 16.94 | 17.59 | 15382 | 2664 | 4.38% |
| 2024-09-11 | 17.39 | 17.38 | -0.10 | -0.57% | 17.31 | 17.62 | 9478 | 1651 | 2.70% |
| 2024-09-10 | 17.48 | 17.48 | 0.00 | 0.00% | 17.12 | 17.56 | 14106 | 2451 | 4.02% |
| 2024-09-09 | 17.26 | 17.48 | 0.22 | 1.27% | 17.10 | 17.57 | 15353 | 2669 | 4.38% |
| 2024-09-06 | 18.19 | 17.26 | -0.66 | -3.68% | 17.26 | 18.19 | 19060 | 3361 | 5.43% |
| 2024-09-05 | 17.90 | 17.92 | 0.13 | 0.73% | 17.81 | 18.12 | 15343 | 2750 | 4.37% |
| 2024-09-04 | 17.91 | 17.79 | -0.12 | -0.67% | 17.58 | 18.05 | 14193 | 2526 | 4.04% |
| 2024-09-03 | 17.67 | 17.91 | 0.22 | 1.24% | 17.60 | 18.03 | 12844 | 2289 | 3.66% |
| 2024-09-02 | 18.02 | 17.69 | -0.28 | -1.56% | 17.67 | 18.38 | 22814 | 4104 | 6.50% |
| 2024-08-30 | 17.55 | 17.97 | 0.29 | 1.64% | 17.46 | 18.19 | 25184 | 4514 | 7.18% |
| 2024-08-29 | 17.30 | 17.68 | 0.24 | 1.38% | 17.17 | 17.80 | 21374 | 3753 | 6.09% |
| 2024-08-28 | 17.40 | 17.44 | 0.04 | 0.23% | 17.15 | 17.67 | 18238 | 3177 | 5.20% |
| 2024-08-27 | 17.79 | 17.40 | -0.74 | -4.08% | 17.16 | 17.81 | 30753 | 5342 | 8.76% |
| 2024-08-26 | 18.30 | 18.14 | -0.16 | -0.87% | 17.94 | 18.34 | 18135 | 3290 | 5.17% |
| 2024-08-23 | 17.94 | 18.30 | 0.40 | 2.23% | 17.63 | 18.45 | 25507 | 4627 | 7.27% |
| 2024-08-22 | 18.10 | 17.90 | -0.22 | -1.21% | 17.70 | 18.40 | 20500 | 3709 | 5.84% |
| 2024-08-21 | 18.29 | 18.12 | -0.11 | -0.60% | 17.99 | 18.45 | 16484 | 2999 | 4.70% |
| 2024-08-20 | 18.60 | 18.23 | -0.21 | -1.14% | 18.05 | 18.60 | 16637 | 3032 | 4.74% |
| 2024-08-19 | 19.10 | 18.44 | -0.66 | -3.46% | 18.44 | 19.20 | 24602 | 4603 | 7.01% |
| 2024-08-16 | 19.68 | 19.10 | -0.32 | -1.65% | 19.09 | 19.77 | 22534 | 4380 | 6.42% |
| 2024-08-15 | 19.35 | 19.42 | 0.05 | 0.26% | 19.20 | 19.64 | 15795 | 3073 | 4.50% |
| 2024-08-14 | 19.46 | 19.37 | -0.09 | -0.46% | 19.23 | 19.53 | 12965 | 2512 | 3.69% |
| 2024-08-13 | 19.23 | 19.46 | 0.23 | 1.20% | 18.90 | 19.47 | 14323 | 2746 | 4.08% |