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 | 21.21 | 21.28 | 0.07 | 0.33% | 21.03 | 21.54 | 174408 | 37213 | 0.74% |
| 2024-11-20 | 20.89 | 21.21 | 0.32 | 1.53% | 20.69 | 21.31 | 209613 | 44285 | 0.88% |
| 2024-11-19 | 20.72 | 20.89 | 0.18 | 0.87% | 20.44 | 20.99 | 139127 | 28852 | 0.59% |
| 2024-11-18 | 20.98 | 20.71 | -0.19 | -0.91% | 20.47 | 21.33 | 205448 | 42857 | 0.87% |
| 2024-11-15 | 21.28 | 20.90 | -0.40 | -1.88% | 20.86 | 21.58 | 216664 | 46007 | 0.91% |
| 2024-11-14 | 21.87 | 21.30 | -0.87 | -3.92% | 21.19 | 22.07 | 237980 | 51343 | 1.00% |
| 2024-11-13 | 21.99 | 22.17 | -0.11 | -0.49% | 21.69 | 22.52 | 319256 | 70301 | 1.35% |
| 2024-11-12 | 22.66 | 22.28 | -0.38 | -1.68% | 22.05 | 22.68 | 330732 | 73785 | 1.39% |
| 2024-11-11 | 22.02 | 22.66 | 0.54 | 2.44% | 21.94 | 22.81 | 420118 | 94441 | 1.77% |
| 2024-11-08 | 22.21 | 22.12 | -0.08 | -0.36% | 22.06 | 22.80 | 319698 | 71527 | 1.35% |
| 2024-11-07 | 21.90 | 22.20 | 0.31 | 1.42% | 21.75 | 22.58 | 380522 | 84271 | 1.60% |
| 2024-11-06 | 22.71 | 21.89 | -0.74 | -3.27% | 21.70 | 22.88 | 486256 | 107810 | 2.05% |
| 2024-11-05 | 21.30 | 22.63 | 1.33 | 6.24% | 21.13 | 22.85 | 684895 | 153109 | 2.89% |
| 2024-11-04 | 21.19 | 21.30 | 0.06 | 0.28% | 21.02 | 21.98 | 519851 | 111342 | 2.19% |
| 2024-11-01 | 20.38 | 21.24 | 0.68 | 3.31% | 20.29 | 21.49 | 755560 | 159504 | 3.19% |
| 2024-10-31 | 20.08 | 20.56 | 0.40 | 1.98% | 19.74 | 20.72 | 442399 | 90020 | 1.87% |
| 2024-10-30 | 20.42 | 20.16 | -0.20 | -0.98% | 19.85 | 20.60 | 399433 | 80706 | 1.68% |
| 2024-10-29 | 19.90 | 20.36 | 0.64 | 3.25% | 19.72 | 20.82 | 664262 | 135318 | 2.80% |
| 2024-10-28 | 19.98 | 19.72 | -0.25 | -1.25% | 19.28 | 19.99 | 321490 | 63030 | 1.36% |
| 2024-10-25 | 19.90 | 19.97 | 0.14 | 0.71% | 19.70 | 20.11 | 264731 | 52669 | 1.12% |
| 2024-10-24 | 19.81 | 19.83 | -0.16 | -0.80% | 19.70 | 20.17 | 245587 | 48776 | 1.04% |
| 2024-10-23 | 19.84 | 19.99 | 0.14 | 0.71% | 19.59 | 20.48 | 412210 | 82903 | 1.74% |
| 2024-10-22 | 19.96 | 19.85 | 0.06 | 0.30% | 19.41 | 20.07 | 319056 | 62987 | 1.35% |
| 2024-10-21 | 19.83 | 19.79 | 0.28 | 1.44% | 19.26 | 20.29 | 571764 | 113033 | 2.41% |
| 2024-10-18 | 18.57 | 19.51 | 0.82 | 4.39% | 18.57 | 19.92 | 497501 | 96006 | 2.10% |
| 2024-10-17 | 18.90 | 18.69 | -0.03 | -0.16% | 18.62 | 19.12 | 217058 | 40938 | 0.92% |
| 2024-10-16 | 18.87 | 18.72 | -0.43 | -2.25% | 18.53 | 19.10 | 265098 | 49718 | 1.12% |
| 2024-10-15 | 19.59 | 19.15 | -0.51 | -2.59% | 19.10 | 19.80 | 369887 | 72189 | 1.56% |
| 2024-10-14 | 19.02 | 19.66 | 0.51 | 2.66% | 18.68 | 19.68 | 307520 | 59206 | 1.30% |
| 2024-10-11 | 20.10 | 19.15 | -0.92 | -4.58% | 18.85 | 20.10 | 333561 | 64176 | 1.41% |
| 2024-10-10 | 20.49 | 20.07 | -0.31 | -1.52% | 19.84 | 20.99 | 400420 | 81344 | 1.69% |
| 2024-10-09 | 21.50 | 20.38 | -1.97 | -8.81% | 20.28 | 21.73 | 554275 | 116880 | 2.34% |
| 2024-10-08 | 22.92 | 22.35 | 1.51 | 7.25% | 21.00 | 22.92 | 755272 | 165934 | 3.19% |
| 2024-09-30 | 20.00 | 20.84 | 1.65 | 8.60% | 19.57 | 20.95 | 527175 | 107303 | 2.22% |
| 2024-09-27 | 18.30 | 19.19 | 1.12 | 6.20% | 18.28 | 19.20 | 204464 | 38419 | 0.86% |
| 2024-09-26 | 17.49 | 18.07 | 0.53 | 3.02% | 17.25 | 18.07 | 338139 | 59540 | 1.43% |
| 2024-09-25 | 17.70 | 17.54 | -0.02 | -0.11% | 17.49 | 18.17 | 361731 | 64519 | 1.53% |
| 2024-09-24 | 16.69 | 17.56 | 0.83 | 4.96% | 16.69 | 17.67 | 272121 | 47086 | 1.15% |
| 2024-09-23 | 16.80 | 16.73 | -0.15 | -0.89% | 16.61 | 17.21 | 162402 | 27446 | 0.68% |
| 2024-09-20 | 16.60 | 16.88 | 0.24 | 1.44% | 16.47 | 16.97 | 238638 | 39889 | 1.01% |
| 2024-09-19 | 16.90 | 16.64 | -0.11 | -0.66% | 16.49 | 16.97 | 201503 | 33608 | 0.85% |
| 2024-09-18 | 17.00 | 16.75 | -0.33 | -1.93% | 16.64 | 17.07 | 124804 | 20958 | 0.53% |
| 2024-09-13 | 16.93 | 17.08 | 0.16 | 0.95% | 16.86 | 17.48 | 139625 | 24048 | 0.59% |
| 2024-09-12 | 17.49 | 16.92 | -0.26 | -1.51% | 16.92 | 17.61 | 146889 | 25192 | 0.62% |
| 2024-09-11 | 17.38 | 17.18 | -0.23 | -1.32% | 17.08 | 17.52 | 103263 | 17800 | 0.44% |
| 2024-09-10 | 17.10 | 17.41 | 0.31 | 1.81% | 16.95 | 17.50 | 183669 | 31779 | 0.77% |
| 2024-09-09 | 17.18 | 17.10 | -0.21 | -1.21% | 16.94 | 17.43 | 143338 | 24500 | 0.60% |
| 2024-09-06 | 17.80 | 17.31 | -0.52 | -2.92% | 17.27 | 17.90 | 138596 | 24221 | 0.58% |
| 2024-09-05 | 17.46 | 17.83 | 0.41 | 2.35% | 17.30 | 18.19 | 240285 | 42903 | 1.01% |
| 2024-09-04 | 17.25 | 17.42 | -0.20 | -1.14% | 16.96 | 17.55 | 154179 | 26605 | 0.65% |
| 2024-09-03 | 17.30 | 17.62 | 0.27 | 1.56% | 17.30 | 17.72 | 212870 | 37344 | 0.90% |
| 2024-09-02 | 17.70 | 17.35 | -0.28 | -1.59% | 17.25 | 18.03 | 218544 | 38337 | 0.92% |
| 2024-08-30 | 17.52 | 17.63 | 0.24 | 1.38% | 17.39 | 18.10 | 307380 | 54722 | 1.30% |
| 2024-08-29 | 17.50 | 17.39 | -0.31 | -1.75% | 16.88 | 17.58 | 264298 | 45673 | 1.11% |
| 2024-08-28 | 18.04 | 17.70 | 0.01 | 0.06% | 17.63 | 18.33 | 187238 | 33521 | 0.79% |
| 2024-08-27 | 18.01 | 17.69 | -0.37 | -2.05% | 17.59 | 18.04 | 129302 | 22934 | 0.55% |
| 2024-08-26 | 18.20 | 18.06 | -0.08 | -0.44% | 17.86 | 18.24 | 87756 | 15848 | 0.37% |
| 2024-08-23 | 17.93 | 18.14 | 0.16 | 0.89% | 17.78 | 18.20 | 145291 | 26135 | 0.61% |
| 2024-08-22 | 18.35 | 17.98 | -0.51 | -2.76% | 17.80 | 18.43 | 205631 | 37174 | 0.87% |
| 2024-08-21 | 18.15 | 18.49 | 0.31 | 1.71% | 18.10 | 18.70 | 165995 | 30692 | 0.70% |
| 2024-08-20 | 18.47 | 18.18 | -0.20 | -1.09% | 18.08 | 18.54 | 111955 | 20413 | 0.47% |
| 2024-08-19 | 18.46 | 18.38 | -0.07 | -0.38% | 18.30 | 18.69 | 126670 | 23377 | 0.53% |
| 2024-08-16 | 18.63 | 18.45 | -0.05 | -0.27% | 18.41 | 18.87 | 162347 | 30280 | 0.68% |
| 2024-08-15 | 18.66 | 18.50 | -0.20 | -1.07% | 18.37 | 18.82 | 153042 | 28435 | 0.65% |