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 | 19.84 | 19.69 | -0.14 | -0.71% | 19.55 | 19.90 | 56963 | 11203 | 1.16% |
| 2024-11-20 | 19.66 | 19.83 | 0.17 | 0.86% | 19.50 | 19.89 | 67053 | 13228 | 1.37% |
| 2024-11-19 | 19.32 | 19.66 | 0.29 | 1.50% | 19.25 | 19.67 | 56127 | 10947 | 1.15% |
| 2024-11-18 | 19.75 | 19.37 | -0.33 | -1.68% | 19.35 | 19.92 | 75465 | 14791 | 1.54% |
| 2024-11-15 | 20.08 | 19.70 | -0.52 | -2.57% | 19.66 | 20.36 | 74958 | 14974 | 1.53% |
| 2024-11-14 | 20.80 | 20.22 | -0.60 | -2.88% | 20.21 | 20.80 | 81401 | 16672 | 1.66% |
| 2024-11-13 | 21.02 | 20.82 | -0.41 | -1.93% | 20.58 | 21.43 | 95333 | 19898 | 1.95% |
| 2024-11-12 | 21.02 | 21.23 | 0.22 | 1.05% | 20.90 | 21.75 | 162765 | 34705 | 3.33% |
| 2024-11-11 | 20.87 | 21.01 | -0.06 | -0.28% | 20.50 | 21.10 | 121004 | 25200 | 2.47% |
| 2024-11-08 | 21.80 | 21.07 | 0.10 | 0.48% | 20.82 | 21.95 | 201616 | 42815 | 4.12% |
| 2024-11-07 | 19.84 | 20.97 | 1.02 | 5.11% | 19.83 | 21.15 | 175466 | 36251 | 3.58% |
| 2024-11-06 | 20.21 | 19.95 | -0.27 | -1.34% | 19.83 | 20.37 | 101725 | 20399 | 2.08% |
| 2024-11-05 | 19.62 | 20.22 | 0.60 | 3.06% | 19.42 | 20.28 | 116321 | 23230 | 2.38% |
| 2024-11-04 | 19.04 | 19.62 | 0.58 | 3.05% | 19.01 | 19.62 | 75232 | 14549 | 1.54% |
| 2024-11-01 | 19.36 | 19.04 | -0.47 | -2.41% | 18.94 | 19.50 | 96205 | 18497 | 1.97% |
| 2024-10-31 | 19.70 | 19.51 | -0.10 | -0.51% | 19.32 | 19.72 | 87240 | 16987 | 1.78% |
| 2024-10-30 | 19.50 | 19.61 | -0.12 | -0.61% | 19.42 | 19.96 | 80338 | 15808 | 1.64% |
| 2024-10-29 | 20.37 | 19.73 | -0.64 | -3.14% | 19.63 | 20.62 | 114301 | 22845 | 2.34% |
| 2024-10-28 | 19.86 | 20.37 | -0.30 | -1.45% | 19.30 | 20.41 | 147113 | 29382 | 3.01% |
| 2024-10-25 | 20.37 | 20.67 | 0.29 | 1.42% | 20.10 | 20.67 | 80955 | 16566 | 1.65% |
| 2024-10-24 | 20.36 | 20.38 | 0.06 | 0.30% | 20.18 | 20.64 | 72491 | 14766 | 1.48% |
| 2024-10-23 | 20.40 | 20.32 | -0.18 | -0.88% | 20.13 | 20.66 | 97733 | 19960 | 2.00% |
| 2024-10-22 | 19.95 | 20.50 | 0.54 | 2.71% | 19.66 | 20.50 | 112771 | 22654 | 2.30% |
| 2024-10-21 | 19.90 | 19.96 | 0.18 | 0.91% | 19.67 | 20.28 | 120081 | 23992 | 2.45% |
| 2024-10-18 | 19.16 | 19.78 | 0.63 | 3.29% | 18.97 | 20.27 | 133316 | 26018 | 2.72% |
| 2024-10-17 | 19.67 | 19.15 | -0.52 | -2.64% | 19.15 | 19.88 | 72705 | 14146 | 1.49% |
| 2024-10-16 | 19.60 | 19.67 | -0.20 | -1.01% | 19.43 | 20.02 | 58848 | 11599 | 1.20% |
| 2024-10-15 | 20.56 | 19.87 | -0.60 | -2.93% | 19.80 | 20.59 | 82272 | 16626 | 1.68% |
| 2024-10-14 | 20.10 | 20.47 | 0.38 | 1.89% | 19.80 | 20.70 | 98692 | 20021 | 2.02% |
| 2024-10-11 | 21.35 | 20.09 | -1.23 | -5.77% | 19.87 | 21.40 | 110890 | 22736 | 2.27% |
| 2024-10-10 | 21.71 | 21.32 | -0.19 | -0.88% | 21.21 | 22.35 | 131312 | 28452 | 2.68% |
| 2024-10-09 | 23.35 | 21.51 | -1.88 | -8.04% | 21.45 | 23.35 | 192542 | 42764 | 3.93% |
| 2024-10-08 | 24.55 | 23.39 | 1.06 | 4.75% | 22.53 | 24.56 | 277926 | 65820 | 5.68% |
| 2024-09-30 | 21.60 | 22.33 | 2.03 | 10.00% | 21.16 | 22.33 | 223572 | 49072 | 4.57% |
| 2024-09-27 | 19.33 | 20.30 | 1.11 | 5.78% | 19.30 | 20.34 | 89565 | 17724 | 1.83% |
| 2024-09-26 | 17.70 | 19.19 | 1.44 | 8.11% | 17.66 | 19.19 | 144190 | 26856 | 2.95% |
| 2024-09-25 | 17.88 | 17.75 | 0.28 | 1.60% | 17.65 | 18.08 | 86104 | 15393 | 1.76% |
| 2024-09-24 | 16.78 | 17.47 | 0.80 | 4.80% | 16.62 | 17.48 | 77437 | 13253 | 1.58% |
| 2024-09-23 | 16.69 | 16.67 | -0.08 | -0.48% | 16.65 | 17.17 | 36553 | 6170 | 0.75% |
| 2024-09-20 | 16.50 | 16.75 | 0.24 | 1.45% | 16.34 | 16.86 | 46422 | 7725 | 0.95% |
| 2024-09-19 | 16.05 | 16.51 | 0.50 | 3.12% | 15.86 | 16.68 | 54034 | 8815 | 1.10% |
| 2024-09-18 | 16.41 | 16.01 | -0.32 | -1.96% | 15.94 | 16.43 | 39257 | 6322 | 0.80% |
| 2024-09-13 | 16.64 | 16.33 | -0.31 | -1.86% | 16.28 | 16.79 | 31216 | 5132 | 0.64% |
| 2024-09-12 | 16.80 | 16.64 | -0.14 | -0.83% | 16.63 | 17.08 | 28482 | 4795 | 0.58% |
| 2024-09-11 | 16.55 | 16.78 | 0.08 | 0.48% | 16.54 | 16.85 | 34554 | 5785 | 0.71% |
| 2024-09-10 | 16.90 | 16.70 | -0.15 | -0.89% | 16.41 | 17.00 | 28124 | 4679 | 0.57% |
| 2024-09-09 | 16.84 | 16.85 | 0.01 | 0.06% | 16.69 | 17.07 | 30467 | 5136 | 0.62% |
| 2024-09-06 | 17.20 | 16.84 | -0.36 | -2.09% | 16.81 | 17.29 | 26508 | 4500 | 0.54% |
| 2024-09-05 | 16.98 | 17.20 | 0.29 | 1.71% | 16.91 | 17.22 | 32804 | 5604 | 0.67% |
| 2024-09-04 | 16.99 | 16.91 | -0.13 | -0.76% | 16.88 | 17.25 | 29370 | 4998 | 0.60% |
| 2024-09-03 | 17.06 | 17.04 | -0.01 | -0.06% | 16.94 | 17.35 | 33703 | 5768 | 0.69% |
| 2024-09-02 | 17.60 | 17.05 | -0.55 | -3.13% | 17.00 | 17.62 | 47023 | 8102 | 0.96% |
| 2024-08-30 | 17.11 | 17.60 | 0.43 | 2.50% | 17.02 | 18.00 | 58773 | 10341 | 1.20% |
| 2024-08-29 | 16.82 | 17.17 | 0.27 | 1.60% | 16.80 | 17.25 | 47965 | 8189 | 0.98% |
| 2024-08-28 | 16.80 | 16.90 | -0.01 | -0.06% | 16.73 | 17.05 | 32239 | 5448 | 0.66% |
| 2024-08-27 | 16.93 | 16.91 | 0.33 | 1.99% | 16.61 | 17.38 | 65961 | 11159 | 1.35% |
| 2024-08-26 | 16.24 | 16.58 | 0.33 | 2.03% | 16.17 | 16.66 | 59109 | 9737 | 1.21% |
| 2024-08-23 | 16.55 | 16.25 | -0.01 | -0.06% | 16.11 | 17.15 | 89725 | 14885 | 1.83% |
| 2024-08-22 | 16.49 | 16.26 | -0.24 | -1.45% | 16.20 | 16.86 | 47583 | 7829 | 0.97% |
| 2024-08-21 | 17.00 | 16.50 | -0.49 | -2.88% | 16.40 | 17.00 | 56180 | 9326 | 1.15% |
| 2024-08-20 | 17.43 | 16.99 | -0.52 | -2.97% | 16.97 | 17.47 | 45352 | 7785 | 0.93% |
| 2024-08-19 | 17.71 | 17.51 | -0.19 | -1.07% | 17.47 | 17.90 | 32657 | 5751 | 0.67% |
| 2024-08-16 | 17.84 | 17.70 | -0.06 | -0.34% | 17.52 | 17.88 | 30292 | 5369 | 0.62% |
| 2024-08-15 | 17.72 | 17.76 | 0.02 | 0.11% | 17.50 | 18.05 | 43052 | 7655 | 0.88% |
| 2024-08-14 | 18.01 | 17.74 | -0.29 | -1.61% | 17.60 | 18.01 | 30869 | 5475 | 0.63% |
| 2024-08-13 | 18.25 | 18.03 | -0.12 | -0.66% | 17.70 | 18.26 | 36675 | 6559 | 0.75% |