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 | 21.81 | 22.07 | 0.12 | 0.55% | 21.46 | 22.10 | 283096 | 61611 | 1.46% |
| 2024-11-20 | 20.81 | 21.95 | 1.04 | 4.97% | 20.75 | 22.20 | 507806 | 109958 | 2.63% |
| 2024-11-19 | 20.71 | 20.91 | 0.20 | 0.97% | 20.50 | 21.08 | 200643 | 41714 | 1.04% |
| 2024-11-18 | 20.57 | 20.71 | 0.11 | 0.53% | 20.57 | 21.30 | 284232 | 59524 | 1.47% |
| 2024-11-15 | 20.87 | 20.60 | -0.49 | -2.32% | 20.55 | 21.04 | 261150 | 54109 | 1.35% |
| 2024-11-14 | 21.66 | 21.09 | 0.18 | 0.86% | 21.01 | 21.89 | 443933 | 95067 | 2.30% |
| 2024-11-13 | 21.28 | 20.91 | -0.23 | -1.09% | 20.74 | 21.88 | 533669 | 113625 | 2.76% |
| 2024-11-12 | 20.36 | 21.14 | 0.81 | 3.98% | 20.33 | 21.53 | 650421 | 138076 | 3.37% |
| 2024-11-11 | 19.81 | 20.33 | 0.53 | 2.68% | 19.63 | 20.33 | 301465 | 60348 | 1.56% |
| 2024-11-08 | 20.07 | 19.80 | -0.20 | -1.00% | 19.65 | 20.14 | 267101 | 53104 | 1.38% |
| 2024-11-07 | 19.46 | 20.00 | 0.47 | 2.41% | 19.42 | 20.01 | 304887 | 60458 | 1.58% |
| 2024-11-06 | 19.73 | 19.53 | -0.16 | -0.81% | 19.48 | 19.79 | 234537 | 45966 | 1.21% |
| 2024-11-05 | 19.58 | 19.69 | 0.11 | 0.56% | 19.33 | 19.73 | 290692 | 56900 | 1.50% |
| 2024-11-04 | 19.55 | 19.58 | 0.04 | 0.20% | 19.26 | 19.69 | 216506 | 42123 | 1.12% |
| 2024-11-01 | 19.36 | 19.54 | 0.19 | 0.98% | 19.20 | 19.77 | 235962 | 46005 | 1.22% |
| 2024-10-31 | 19.60 | 19.35 | -0.25 | -1.28% | 19.26 | 19.66 | 243624 | 47329 | 1.26% |
| 2024-10-30 | 20.44 | 19.60 | -0.89 | -4.34% | 19.51 | 20.44 | 318404 | 63246 | 1.65% |
| 2024-10-29 | 20.84 | 20.49 | -0.35 | -1.68% | 20.47 | 20.86 | 132583 | 27299 | 0.69% |
| 2024-10-28 | 20.94 | 20.84 | -0.09 | -0.43% | 20.56 | 20.94 | 183544 | 38110 | 0.95% |
| 2024-10-25 | 20.89 | 20.93 | 0.05 | 0.24% | 20.61 | 20.95 | 154642 | 32120 | 0.80% |
| 2024-10-24 | 20.88 | 20.88 | -0.10 | -0.48% | 20.61 | 21.02 | 140639 | 29305 | 0.73% |
| 2024-10-23 | 20.76 | 20.98 | 0.22 | 1.06% | 20.68 | 21.17 | 237712 | 49859 | 1.23% |
| 2024-10-22 | 20.47 | 20.76 | 0.29 | 1.42% | 20.40 | 21.05 | 181163 | 37612 | 0.94% |
| 2024-10-21 | 20.81 | 20.47 | -0.34 | -1.63% | 20.30 | 20.81 | 220464 | 45265 | 1.14% |
| 2024-10-18 | 20.34 | 20.81 | 0.40 | 1.96% | 20.26 | 21.06 | 255987 | 53023 | 1.32% |
| 2024-10-17 | 20.38 | 20.41 | 0.09 | 0.44% | 20.30 | 20.65 | 173002 | 35402 | 0.90% |
| 2024-10-16 | 19.99 | 20.32 | 0.06 | 0.30% | 19.98 | 20.49 | 175639 | 35489 | 0.91% |
| 2024-10-15 | 20.44 | 20.26 | -0.22 | -1.07% | 20.18 | 20.65 | 184147 | 37549 | 0.95% |
| 2024-10-14 | 20.36 | 20.48 | 0.14 | 0.69% | 19.92 | 20.49 | 236437 | 47862 | 1.22% |
| 2024-10-11 | 20.73 | 20.34 | -0.38 | -1.83% | 20.03 | 20.88 | 195999 | 39756 | 1.01% |
| 2024-10-10 | 20.65 | 20.72 | 0.17 | 0.83% | 20.56 | 21.36 | 279461 | 58476 | 1.45% |
| 2024-10-09 | 21.60 | 20.55 | -1.35 | -6.16% | 20.42 | 21.60 | 364265 | 76517 | 1.88% |
| 2024-10-08 | 23.19 | 21.90 | 0.75 | 3.55% | 21.19 | 23.20 | 490793 | 108035 | 2.54% |
| 2024-09-30 | 20.49 | 21.15 | 1.25 | 6.28% | 20.06 | 21.28 | 539550 | 111666 | 2.79% |
| 2024-09-27 | 20.10 | 19.90 | -0.04 | -0.20% | 19.78 | 20.23 | 168692 | 33746 | 0.87% |
| 2024-09-26 | 19.42 | 19.94 | 0.52 | 2.68% | 19.32 | 19.99 | 104512 | 20568 | 0.54% |
| 2024-09-25 | 19.30 | 19.42 | 0.21 | 1.09% | 19.22 | 19.62 | 98905 | 19255 | 0.51% |
| 2024-09-24 | 18.67 | 19.21 | 0.82 | 4.46% | 18.39 | 19.47 | 153835 | 29171 | 0.80% |
| 2024-09-23 | 18.90 | 18.47 | -0.44 | -2.33% | 18.40 | 19.00 | 81084 | 15042 | 0.42% |
| 2024-09-20 | 19.07 | 18.91 | -0.17 | -0.89% | 18.67 | 19.07 | 110093 | 20758 | 0.57% |
| 2024-09-19 | 18.71 | 19.08 | 0.36 | 1.92% | 18.29 | 19.14 | 110838 | 20865 | 0.57% |
| 2024-09-18 | 18.36 | 18.72 | 0.32 | 1.74% | 18.33 | 18.72 | 71805 | 13361 | 0.37% |
| 2024-09-13 | 18.15 | 18.40 | 0.20 | 1.10% | 18.08 | 18.56 | 85821 | 15784 | 0.44% |
| 2024-09-12 | 18.54 | 18.20 | -0.37 | -1.99% | 17.88 | 18.61 | 134230 | 24408 | 0.69% |
| 2024-09-11 | 18.82 | 18.57 | -0.30 | -1.59% | 18.35 | 18.91 | 78700 | 14599 | 0.41% |
| 2024-09-10 | 19.25 | 18.87 | -0.43 | -2.23% | 18.75 | 19.34 | 81513 | 15419 | 0.42% |
| 2024-09-09 | 19.38 | 19.30 | 0.05 | 0.26% | 19.18 | 19.50 | 67109 | 12972 | 0.35% |
| 2024-09-06 | 19.43 | 19.25 | -0.13 | -0.67% | 19.25 | 19.51 | 59942 | 11618 | 0.31% |
| 2024-09-05 | 19.06 | 19.38 | 0.27 | 1.41% | 19.06 | 19.45 | 86185 | 16665 | 0.45% |
| 2024-09-04 | 18.91 | 19.11 | 0.19 | 1.00% | 18.82 | 19.20 | 94840 | 18106 | 0.49% |
| 2024-09-03 | 18.55 | 18.92 | 0.26 | 1.39% | 18.46 | 19.05 | 100718 | 19026 | 0.52% |
| 2024-09-02 | 18.58 | 18.66 | 0.06 | 0.32% | 18.36 | 18.86 | 116932 | 21850 | 0.61% |
| 2024-08-30 | 18.58 | 18.60 | -0.08 | -0.43% | 18.44 | 18.85 | 128117 | 23938 | 0.66% |
| 2024-08-29 | 18.94 | 18.68 | -0.27 | -1.42% | 18.63 | 19.07 | 85661 | 16109 | 0.44% |
| 2024-08-28 | 19.18 | 18.95 | -0.37 | -1.92% | 18.89 | 19.30 | 97719 | 18615 | 0.51% |
| 2024-08-27 | 19.20 | 19.32 | 0.56 | 2.99% | 19.05 | 19.54 | 155082 | 29962 | 0.80% |
| 2024-08-26 | 19.29 | 18.76 | -0.54 | -2.80% | 18.53 | 19.30 | 143132 | 26859 | 0.74% |
| 2024-08-23 | 19.28 | 19.30 | -0.06 | -0.31% | 18.97 | 19.46 | 76444 | 14703 | 0.40% |
| 2024-08-22 | 19.42 | 19.36 | -0.05 | -0.26% | 19.26 | 19.49 | 63022 | 12188 | 0.33% |
| 2024-08-21 | 19.62 | 19.41 | -0.32 | -1.62% | 19.35 | 19.73 | 74163 | 14469 | 0.38% |
| 2024-08-20 | 19.73 | 19.73 | 0.00 | 0.00% | 19.62 | 19.92 | 68825 | 13596 | 0.36% |
| 2024-08-19 | 19.76 | 19.73 | -0.05 | -0.25% | 19.59 | 19.98 | 62423 | 12337 | 0.32% |
| 2024-08-16 | 19.60 | 19.78 | 0.17 | 0.87% | 19.52 | 19.81 | 73690 | 14513 | 0.38% |
| 2024-08-15 | 19.34 | 19.61 | 0.19 | 0.98% | 19.34 | 19.64 | 83864 | 16373 | 0.43% |
| 2024-08-14 | 19.38 | 19.42 | -0.03 | -0.15% | 19.17 | 19.50 | 62305 | 12065 | 0.32% |
| 2024-08-13 | 19.47 | 19.45 | 0.08 | 0.41% | 19.09 | 19.48 | 72362 | 14007 | 0.37% |