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 | 20.11 | 19.81 | 0.26 | 1.33% | 19.45 | 20.18 | 924597 | 182922 | 1.24% |
| 2024-11-20 | 19.60 | 19.55 | -0.09 | -0.46% | 19.41 | 19.63 | 362467 | 70756 | 0.48% |
| 2024-11-19 | 19.70 | 19.64 | 0.06 | 0.31% | 19.32 | 19.76 | 472207 | 92172 | 0.63% |
| 2024-11-18 | 19.60 | 19.58 | 0.00 | 0.00% | 19.42 | 19.86 | 526885 | 103418 | 0.70% |
| 2024-11-15 | 20.20 | 19.58 | -0.70 | -3.45% | 19.58 | 20.45 | 642497 | 128513 | 0.86% |
| 2024-11-14 | 20.47 | 20.28 | -0.20 | -0.98% | 20.28 | 20.73 | 585064 | 119917 | 0.78% |
| 2024-11-13 | 20.27 | 20.48 | 0.06 | 0.29% | 20.18 | 20.66 | 618183 | 126155 | 0.83% |
| 2024-11-12 | 20.77 | 20.42 | -0.46 | -2.20% | 20.25 | 21.19 | 928782 | 192893 | 1.24% |
| 2024-11-11 | 20.52 | 20.88 | -0.09 | -0.43% | 20.45 | 21.27 | 975610 | 203231 | 1.30% |
| 2024-11-08 | 22.00 | 20.97 | -0.53 | -2.47% | 20.80 | 22.08 | 1508982 | 321193 | 2.02% |
| 2024-11-07 | 20.00 | 21.50 | 1.05 | 5.13% | 19.87 | 21.92 | 1942148 | 404339 | 2.60% |
| 2024-11-06 | 20.60 | 20.45 | 0.65 | 3.28% | 20.01 | 21.76 | 2307819 | 480904 | 3.09% |
| 2024-11-05 | 19.25 | 19.80 | 0.54 | 2.80% | 18.99 | 19.95 | 1622264 | 317774 | 2.17% |
| 2024-11-04 | 19.05 | 19.26 | 0.39 | 2.07% | 19.02 | 19.30 | 909547 | 174366 | 1.22% |
| 2024-11-01 | 18.90 | 18.87 | -0.05 | -0.26% | 18.80 | 19.19 | 807594 | 153162 | 1.08% |
| 2024-10-31 | 18.75 | 18.92 | 0.26 | 1.39% | 18.66 | 19.28 | 1219707 | 231861 | 1.63% |
| 2024-10-30 | 18.63 | 18.66 | -0.09 | -0.48% | 18.50 | 18.84 | 616942 | 115092 | 0.82% |
| 2024-10-29 | 18.79 | 18.75 | 0.06 | 0.32% | 18.66 | 19.04 | 852456 | 160529 | 1.14% |
| 2024-10-28 | 18.77 | 18.69 | -0.08 | -0.43% | 18.62 | 18.86 | 595586 | 111425 | 0.80% |
| 2024-10-25 | 18.91 | 18.77 | -0.04 | -0.21% | 18.67 | 18.96 | 737553 | 138432 | 0.99% |
| 2024-10-24 | 18.75 | 18.81 | -0.10 | -0.53% | 18.63 | 19.08 | 740280 | 139295 | 0.99% |
| 2024-10-23 | 19.16 | 18.91 | -0.14 | -0.73% | 18.82 | 19.44 | 1083489 | 207771 | 1.45% |
| 2024-10-22 | 19.02 | 19.05 | -0.13 | -0.68% | 18.93 | 19.32 | 1035785 | 197746 | 1.38% |
| 2024-10-21 | 19.53 | 19.18 | -0.94 | -4.67% | 19.13 | 19.58 | 1955219 | 377358 | 2.61% |
| 2024-10-18 | 18.90 | 20.27 | 1.09 | 5.68% | 18.41 | 21.10 | 3646001 | 721223 | 4.87% |
| 2024-10-17 | 18.58 | 19.18 | 0.60 | 3.23% | 18.22 | 20.08 | 2768589 | 537174 | 3.70% |
| 2024-10-16 | 17.70 | 18.58 | 0.58 | 3.22% | 17.70 | 19.56 | 2670666 | 496710 | 3.57% |
| 2024-10-15 | 18.00 | 18.00 | -1.01 | -5.31% | 17.72 | 18.58 | 2585164 | 470459 | 3.46% |
| 2024-10-14 | 19.57 | 19.01 | 1.22 | 6.86% | 18.05 | 19.57 | 5833595 | 1117436 | 7.80% |
| 2024-10-11 | 17.79 | 17.79 | 1.62 | 10.02% | 17.79 | 17.79 | 55777 | 9922 | 0.07% |
| 2024-10-10 | 16.17 | 16.17 | 1.47 | 10.00% | 16.17 | 16.17 | 102464 | 16568 | 0.14% |
| 2024-09-05 | 14.41 | 14.70 | 0.24 | 1.66% | 14.41 | 14.74 | 243164 | 35558 | 0.33% |
| 2024-09-04 | 14.55 | 14.46 | -0.10 | -0.69% | 14.43 | 14.68 | 174369 | 25318 | 0.23% |
| 2024-09-03 | 14.41 | 14.56 | 0.09 | 0.62% | 14.38 | 14.63 | 215634 | 31314 | 0.29% |
| 2024-09-02 | 14.65 | 14.47 | -0.29 | -1.96% | 14.40 | 14.66 | 335701 | 48668 | 0.45% |
| 2024-08-30 | 14.13 | 14.76 | 0.69 | 4.90% | 14.10 | 14.86 | 747937 | 109340 | 1.00% |
| 2024-08-29 | 14.01 | 14.07 | 0.11 | 0.79% | 13.96 | 14.23 | 215632 | 30498 | 0.29% |
| 2024-08-28 | 13.91 | 13.96 | -0.01 | -0.07% | 13.91 | 14.05 | 137026 | 19164 | 0.18% |
| 2024-08-27 | 14.07 | 13.97 | -0.16 | -1.13% | 13.92 | 14.13 | 116842 | 16318 | 0.16% |
| 2024-08-26 | 14.15 | 14.13 | -0.01 | -0.07% | 14.05 | 14.24 | 135258 | 19125 | 0.18% |
| 2024-08-23 | 13.91 | 14.14 | 0.17 | 1.22% | 13.91 | 14.22 | 183131 | 25801 | 0.24% |
| 2024-08-22 | 14.13 | 13.97 | -0.10 | -0.71% | 13.91 | 14.15 | 152423 | 21362 | 0.20% |
| 2024-08-21 | 14.17 | 14.07 | -0.11 | -0.78% | 14.03 | 14.21 | 126634 | 17859 | 0.17% |
| 2024-08-20 | 14.25 | 14.18 | -0.06 | -0.42% | 14.06 | 14.36 | 161299 | 22928 | 0.22% |
| 2024-08-19 | 14.15 | 14.24 | 0.00 | 0.00% | 14.15 | 14.34 | 119011 | 16975 | 0.16% |
| 2024-08-16 | 14.20 | 14.24 | -0.06 | -0.42% | 14.13 | 14.33 | 173587 | 24686 | 0.23% |
| 2024-08-15 | 14.00 | 14.30 | 0.30 | 2.14% | 13.96 | 14.33 | 235458 | 33518 | 0.31% |
| 2024-08-14 | 14.02 | 14.00 | -0.09 | -0.64% | 13.94 | 14.11 | 175836 | 24671 | 0.24% |
| 2024-08-13 | 14.00 | 14.09 | 0.09 | 0.64% | 13.88 | 14.11 | 153888 | 21517 | 0.21% |