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 | 21.62 | 20.99 | -0.84 | -3.85% | 20.57 | 21.67 | 103713 | 21725 | 6.10% |
| 2024-11-20 | 20.67 | 21.83 | 1.15 | 5.56% | 20.30 | 21.88 | 134542 | 28712 | 7.91% |
| 2024-11-19 | 20.09 | 20.68 | 0.55 | 2.73% | 19.74 | 20.71 | 90229 | 18387 | 5.31% |
| 2024-11-18 | 19.29 | 20.13 | 0.87 | 4.52% | 18.76 | 20.92 | 97804 | 19556 | 5.75% |
| 2024-11-15 | 19.55 | 19.26 | -0.36 | -1.83% | 19.23 | 19.94 | 40614 | 7967 | 2.39% |
| 2024-11-14 | 20.17 | 19.62 | -0.62 | -3.06% | 19.62 | 20.26 | 41973 | 8353 | 2.47% |
| 2024-11-13 | 20.20 | 20.24 | 0.04 | 0.20% | 19.56 | 20.33 | 53736 | 10697 | 3.16% |
| 2024-11-12 | 20.33 | 20.20 | -0.13 | -0.64% | 20.00 | 21.05 | 74943 | 15376 | 4.41% |
| 2024-11-11 | 20.00 | 20.33 | 0.29 | 1.45% | 19.85 | 20.50 | 73032 | 14777 | 4.30% |
| 2024-11-08 | 20.20 | 20.04 | 0.16 | 0.80% | 19.64 | 20.20 | 85097 | 16983 | 5.01% |
| 2024-11-07 | 19.78 | 19.88 | -0.07 | -0.35% | 19.57 | 20.12 | 64370 | 12747 | 3.79% |
| 2024-11-06 | 19.91 | 19.95 | -0.04 | -0.20% | 19.74 | 20.26 | 68523 | 13676 | 4.03% |
| 2024-11-05 | 19.61 | 19.99 | 0.26 | 1.32% | 19.57 | 20.23 | 71920 | 14319 | 4.23% |
| 2024-11-04 | 19.25 | 19.73 | 0.51 | 2.65% | 19.08 | 20.01 | 58793 | 11546 | 3.46% |
| 2024-11-01 | 19.82 | 19.22 | -0.71 | -3.56% | 18.93 | 19.85 | 73414 | 14239 | 4.32% |
| 2024-10-31 | 19.60 | 19.93 | 0.18 | 0.91% | 19.24 | 20.60 | 114555 | 22839 | 6.74% |
| 2024-10-30 | 19.25 | 19.75 | 0.53 | 2.76% | 19.15 | 19.89 | 104641 | 20519 | 6.16% |
| 2024-10-29 | 19.11 | 19.22 | 0.03 | 0.16% | 18.86 | 19.68 | 77261 | 14878 | 4.54% |
| 2024-10-28 | 18.50 | 19.19 | 0.31 | 1.64% | 18.19 | 19.39 | 87636 | 16405 | 5.16% |
| 2024-10-25 | 19.01 | 18.88 | 0.16 | 0.85% | 18.76 | 19.16 | 56945 | 10791 | 3.35% |
| 2024-10-24 | 18.90 | 18.72 | -0.16 | -0.85% | 18.47 | 18.97 | 37553 | 7005 | 2.21% |
| 2024-10-23 | 18.70 | 18.88 | 0.14 | 0.75% | 18.53 | 19.04 | 55510 | 10471 | 3.27% |
| 2024-10-22 | 18.85 | 18.74 | -0.17 | -0.90% | 18.43 | 18.85 | 55007 | 10254 | 3.24% |
| 2024-10-21 | 18.40 | 18.91 | 0.45 | 2.44% | 18.37 | 19.12 | 64069 | 12029 | 3.77% |
| 2024-10-18 | 17.86 | 18.46 | 0.46 | 2.56% | 17.86 | 18.57 | 59572 | 10834 | 3.50% |
| 2024-10-17 | 18.15 | 18.00 | -0.05 | -0.28% | 18.00 | 18.58 | 34412 | 6273 | 2.02% |
| 2024-10-16 | 18.01 | 18.05 | -0.25 | -1.37% | 17.85 | 18.29 | 40878 | 7376 | 2.40% |
| 2024-10-15 | 18.31 | 18.30 | -0.18 | -0.97% | 18.19 | 18.68 | 45145 | 8304 | 2.66% |
| 2024-10-14 | 18.16 | 18.48 | 0.35 | 1.93% | 18.00 | 18.59 | 45861 | 8421 | 2.70% |
| 2024-10-11 | 18.60 | 18.13 | -0.82 | -4.33% | 17.87 | 18.73 | 69922 | 12772 | 4.11% |
| 2024-10-10 | 18.49 | 18.95 | 0.74 | 4.06% | 18.36 | 19.45 | 119210 | 22719 | 7.01% |
| 2024-10-09 | 19.46 | 18.21 | -1.46 | -7.42% | 18.01 | 19.46 | 104110 | 19341 | 6.12% |
| 2024-10-08 | 20.75 | 19.67 | 0.80 | 4.24% | 18.60 | 20.76 | 153875 | 30234 | 9.05% |
| 2024-09-30 | 18.30 | 18.87 | 1.30 | 7.40% | 17.62 | 19.10 | 132250 | 24367 | 7.78% |
| 2024-09-27 | 17.30 | 17.57 | 0.57 | 3.35% | 17.06 | 17.70 | 57922 | 10075 | 3.41% |
| 2024-09-26 | 16.58 | 17.00 | 0.40 | 2.41% | 16.47 | 17.01 | 51790 | 8684 | 3.05% |
| 2024-09-25 | 16.78 | 16.60 | -0.03 | -0.18% | 16.53 | 17.02 | 62036 | 10413 | 3.65% |
| 2024-09-24 | 16.26 | 16.63 | 0.29 | 1.77% | 16.00 | 16.67 | 59474 | 9766 | 3.50% |
| 2024-09-23 | 15.96 | 16.34 | 0.20 | 1.24% | 15.88 | 16.39 | 44275 | 7162 | 2.60% |
| 2024-09-20 | 16.20 | 16.14 | -0.11 | -0.68% | 15.98 | 16.36 | 37841 | 6116 | 2.23% |
| 2024-09-19 | 15.76 | 16.25 | 0.46 | 2.91% | 15.73 | 16.33 | 48567 | 7829 | 2.86% |
| 2024-09-18 | 15.68 | 15.79 | 0.08 | 0.51% | 15.58 | 16.05 | 32866 | 5196 | 1.93% |
| 2024-09-13 | 15.82 | 15.71 | -0.24 | -1.50% | 15.71 | 16.16 | 33003 | 5238 | 1.94% |
| 2024-09-12 | 15.99 | 15.95 | 0.06 | 0.38% | 15.88 | 16.35 | 38792 | 6267 | 2.28% |
| 2024-09-11 | 16.02 | 15.89 | -0.24 | -1.49% | 15.75 | 16.02 | 25897 | 4109 | 1.52% |
| 2024-09-10 | 16.40 | 16.13 | -0.21 | -1.29% | 15.91 | 16.60 | 49824 | 8046 | 2.93% |
| 2024-09-09 | 15.69 | 16.34 | 0.57 | 3.61% | 15.50 | 16.60 | 67835 | 10964 | 3.99% |
| 2024-09-06 | 15.98 | 15.77 | -0.07 | -0.44% | 15.76 | 16.30 | 49811 | 7964 | 2.93% |
| 2024-09-05 | 15.75 | 15.84 | -0.01 | -0.06% | 15.65 | 15.92 | 30162 | 4770 | 1.77% |
| 2024-09-04 | 15.63 | 15.85 | 0.06 | 0.38% | 15.54 | 16.00 | 36300 | 5741 | 2.14% |
| 2024-09-03 | 15.42 | 15.79 | 0.29 | 1.87% | 15.42 | 15.85 | 32272 | 5065 | 1.90% |
| 2024-09-02 | 16.04 | 15.50 | -0.64 | -3.97% | 15.46 | 16.21 | 44152 | 6972 | 2.60% |
| 2024-08-30 | 15.91 | 16.14 | 0.23 | 1.45% | 15.71 | 16.42 | 56467 | 9119 | 3.32% |
| 2024-08-29 | 15.55 | 15.91 | 0.32 | 2.05% | 15.41 | 15.95 | 40186 | 6350 | 2.36% |
| 2024-08-28 | 15.70 | 15.59 | -0.22 | -1.39% | 15.51 | 15.88 | 31920 | 4999 | 1.88% |
| 2024-08-27 | 16.23 | 15.81 | -0.43 | -2.65% | 15.76 | 16.23 | 32975 | 5246 | 1.94% |
| 2024-08-26 | 16.35 | 16.24 | 0.00 | 0.00% | 16.01 | 16.38 | 30239 | 4904 | 1.78% |
| 2024-08-23 | 16.60 | 16.24 | -0.36 | -2.17% | 16.10 | 16.64 | 34982 | 5694 | 2.06% |
| 2024-08-22 | 16.82 | 16.60 | -0.39 | -2.30% | 16.49 | 17.12 | 46392 | 7746 | 2.73% |
| 2024-08-21 | 17.24 | 16.99 | -0.43 | -2.47% | 16.95 | 17.38 | 54325 | 9291 | 3.20% |
| 2024-08-20 | 17.96 | 17.42 | -0.81 | -4.44% | 17.28 | 18.13 | 83672 | 14714 | 4.92% |
| 2024-08-19 | 17.93 | 18.23 | 0.08 | 0.44% | 17.92 | 18.59 | 59351 | 10835 | 3.49% |
| 2024-08-16 | 18.38 | 18.15 | -0.50 | -2.68% | 18.10 | 18.60 | 66586 | 12189 | 3.92% |
| 2024-08-15 | 18.18 | 18.65 | 0.16 | 0.87% | 17.88 | 18.67 | 92244 | 16928 | 5.43% |
| 2024-08-14 | 18.38 | 18.49 | 0.07 | 0.38% | 18.27 | 18.96 | 112252 | 20904 | 6.60% |
| 2024-08-13 | 18.20 | 18.42 | 0.45 | 2.50% | 17.80 | 18.43 | 82190 | 14861 | 4.83% |