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 | 19.87 | 19.90 | 0.03 | 0.15% | 19.77 | 20.05 | 282910 | 56238 | 0.38% |
| 2024-11-20 | 19.87 | 19.87 | 0.00 | 0.00% | 19.71 | 19.96 | 259945 | 51549 | 0.35% |
| 2024-11-19 | 19.65 | 19.87 | 0.22 | 1.12% | 19.50 | 19.92 | 289872 | 57112 | 0.39% |
| 2024-11-18 | 19.89 | 19.65 | -0.15 | -0.76% | 19.47 | 20.25 | 428742 | 85012 | 0.58% |
| 2024-11-15 | 20.55 | 19.80 | -0.79 | -3.84% | 19.79 | 20.66 | 489919 | 99018 | 0.66% |
| 2024-11-14 | 20.86 | 20.59 | -0.26 | -1.25% | 20.49 | 21.08 | 358724 | 74719 | 0.48% |
| 2024-11-13 | 20.79 | 20.85 | 0.00 | 0.00% | 20.63 | 21.04 | 373508 | 77762 | 0.50% |
| 2024-11-12 | 21.33 | 20.85 | -0.48 | -2.25% | 20.69 | 21.60 | 595642 | 125965 | 0.80% |
| 2024-11-11 | 20.96 | 21.33 | -0.01 | -0.05% | 20.68 | 21.48 | 696740 | 146816 | 0.94% |
| 2024-11-08 | 22.67 | 21.34 | -0.84 | -3.79% | 21.27 | 22.83 | 1327647 | 290323 | 1.79% |
| 2024-11-07 | 20.12 | 22.18 | 1.81 | 8.89% | 20.00 | 22.40 | 1477243 | 313821 | 1.99% |
| 2024-11-06 | 20.54 | 20.37 | 0.07 | 0.34% | 20.11 | 21.04 | 1080906 | 222501 | 1.46% |
| 2024-11-05 | 19.57 | 20.30 | 0.75 | 3.84% | 19.34 | 20.35 | 1002811 | 201145 | 1.35% |
| 2024-11-04 | 19.42 | 19.55 | 0.46 | 2.41% | 19.24 | 19.56 | 487341 | 94655 | 0.66% |
| 2024-11-01 | 19.26 | 19.09 | -0.15 | -0.78% | 18.96 | 19.35 | 484278 | 92716 | 0.65% |
| 2024-10-31 | 19.12 | 19.24 | 0.06 | 0.31% | 19.05 | 19.83 | 807350 | 156933 | 1.09% |
| 2024-10-30 | 19.35 | 19.18 | -0.21 | -1.08% | 18.98 | 19.44 | 411957 | 78980 | 0.56% |
| 2024-10-29 | 19.68 | 19.39 | -0.28 | -1.42% | 19.35 | 19.95 | 423922 | 83021 | 0.57% |
| 2024-10-28 | 19.74 | 19.67 | -0.11 | -0.56% | 19.53 | 19.78 | 328083 | 64353 | 0.44% |
| 2024-10-25 | 19.75 | 19.78 | -0.03 | -0.15% | 19.74 | 20.06 | 431615 | 85636 | 0.58% |
| 2024-10-24 | 19.89 | 19.81 | -0.20 | -1.00% | 19.66 | 20.05 | 415587 | 82343 | 0.56% |
| 2024-10-23 | 20.22 | 20.01 | -0.19 | -0.94% | 19.92 | 20.42 | 610211 | 123074 | 0.82% |
| 2024-10-22 | 20.12 | 20.20 | 0.06 | 0.30% | 20.05 | 20.50 | 565731 | 114310 | 0.76% |
| 2024-10-21 | 19.70 | 20.14 | -0.12 | -0.59% | 19.68 | 20.50 | 933688 | 187854 | 1.26% |
| 2024-10-18 | 18.95 | 20.26 | 1.24 | 6.52% | 18.92 | 20.92 | 1368252 | 272369 | 1.84% |
| 2024-10-17 | 19.26 | 19.02 | -0.24 | -1.25% | 18.98 | 19.60 | 553759 | 106763 | 0.75% |
| 2024-10-16 | 19.00 | 19.26 | -0.22 | -1.13% | 18.95 | 19.70 | 596290 | 115217 | 0.80% |
| 2024-10-15 | 20.08 | 19.48 | -0.80 | -3.94% | 19.46 | 20.48 | 848564 | 169051 | 1.14% |
| 2024-10-14 | 20.00 | 20.28 | 0.27 | 1.35% | 19.06 | 20.44 | 1221589 | 241837 | 1.65% |
| 2024-10-11 | 20.00 | 20.01 | -1.35 | -6.32% | 19.80 | 20.77 | 1221456 | 246436 | 1.65% |
| 2024-10-10 | 22.89 | 21.36 | -1.48 | -6.48% | 20.56 | 22.91 | 2148314 | 463430 | 2.89% |
| 2024-10-09 | 22.45 | 22.84 | 1.46 | 6.83% | 21.51 | 23.52 | 3242238 | 744353 | 4.37% |
| 2024-10-08 | 21.38 | 21.38 | 1.94 | 9.98% | 21.38 | 21.38 | 321464 | 68729 | 0.43% |
| 2024-09-30 | 19.31 | 19.44 | 1.77 | 10.02% | 18.41 | 19.44 | 1441141 | 275909 | 1.94% |
| 2024-09-27 | 16.96 | 17.67 | 1.07 | 6.45% | 16.53 | 17.67 | 736765 | 125667 | 0.99% |
| 2024-09-26 | 15.87 | 16.60 | 0.62 | 3.88% | 15.81 | 16.61 | 680192 | 110318 | 0.92% |
| 2024-09-25 | 16.20 | 15.98 | 0.18 | 1.14% | 15.84 | 16.40 | 610630 | 98404 | 0.82% |
| 2024-09-24 | 15.24 | 15.80 | 0.73 | 4.84% | 15.02 | 15.82 | 628446 | 97620 | 0.85% |
| 2024-09-23 | 15.04 | 15.07 | 0.02 | 0.13% | 14.89 | 15.14 | 95721 | 14388 | 0.13% |
| 2024-09-20 | 15.06 | 15.05 | -0.01 | -0.07% | 14.89 | 15.24 | 180397 | 27090 | 0.24% |
| 2024-09-19 | 15.08 | 15.16 | 0.13 | 0.86% | 14.94 | 15.26 | 174437 | 26397 | 0.24% |
| 2024-09-18 | 14.88 | 15.03 | 0.05 | 0.33% | 14.79 | 15.09 | 102212 | 15280 | 0.14% |
| 2024-09-13 | 14.89 | 14.98 | 0.09 | 0.60% | 14.84 | 15.10 | 88669 | 13307 | 0.12% |
| 2024-09-12 | 14.90 | 14.89 | -0.02 | -0.13% | 14.78 | 14.96 | 73525 | 10936 | 0.10% |
| 2024-09-11 | 15.05 | 14.91 | -0.14 | -0.93% | 14.83 | 15.09 | 107096 | 15997 | 0.14% |
| 2024-09-10 | 15.00 | 15.05 | 0.00 | 0.00% | 14.82 | 15.12 | 120334 | 18015 | 0.16% |
| 2024-09-09 | 15.00 | 15.05 | -0.03 | -0.20% | 14.94 | 15.25 | 172341 | 26024 | 0.23% |
| 2024-09-06 | 15.26 | 15.08 | 0.07 | 0.47% | 14.95 | 15.33 | 315977 | 47954 | 0.43% |
| 2024-09-05 | 14.91 | 15.01 | 0.10 | 0.67% | 14.82 | 15.05 | 134525 | 20121 | 0.18% |
| 2024-09-04 | 14.83 | 14.91 | 0.05 | 0.34% | 14.77 | 15.01 | 118637 | 17684 | 0.16% |
| 2024-09-03 | 14.56 | 14.86 | 0.31 | 2.13% | 14.54 | 15.08 | 239568 | 35684 | 0.32% |
| 2024-09-02 | 14.54 | 14.55 | -0.08 | -0.55% | 14.29 | 14.67 | 184489 | 26787 | 0.25% |
| 2024-08-30 | 14.48 | 14.63 | 0.15 | 1.04% | 14.45 | 14.80 | 238417 | 34906 | 0.32% |
| 2024-08-29 | 14.80 | 14.48 | -0.27 | -1.83% | 14.48 | 14.89 | 143013 | 20972 | 0.19% |
| 2024-08-28 | 14.79 | 14.75 | -0.02 | -0.14% | 14.72 | 14.85 | 98294 | 14527 | 0.13% |
| 2024-08-27 | 14.94 | 14.77 | -0.16 | -1.07% | 14.70 | 14.95 | 90443 | 13368 | 0.12% |
| 2024-08-26 | 14.98 | 14.93 | -0.06 | -0.40% | 14.83 | 15.02 | 108629 | 16195 | 0.15% |
| 2024-08-23 | 14.81 | 14.99 | 0.12 | 0.81% | 14.79 | 15.10 | 128522 | 19244 | 0.17% |
| 2024-08-22 | 14.98 | 14.87 | -0.07 | -0.47% | 14.76 | 15.03 | 104904 | 15613 | 0.14% |
| 2024-08-21 | 14.95 | 14.94 | -0.01 | -0.07% | 14.85 | 15.08 | 90602 | 13561 | 0.12% |
| 2024-08-20 | 15.06 | 14.95 | -0.10 | -0.66% | 14.91 | 15.09 | 123964 | 18567 | 0.17% |
| 2024-08-19 | 15.01 | 15.05 | 0.04 | 0.27% | 14.91 | 15.11 | 135202 | 20324 | 0.18% |
| 2024-08-16 | 14.83 | 15.01 | 0.18 | 1.21% | 14.80 | 15.04 | 201737 | 30225 | 0.27% |
| 2024-08-15 | 14.58 | 14.83 | 0.24 | 1.64% | 14.55 | 14.95 | 184172 | 27272 | 0.25% |
| 2024-08-14 | 14.69 | 14.59 | -0.15 | -1.02% | 14.57 | 14.78 | 79748 | 11695 | 0.11% |
| 2024-08-13 | 14.73 | 14.74 | 0.08 | 0.55% | 14.58 | 14.77 | 89585 | 13147 | 0.12% |