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 | 20.10 | 20.00 | 0.03 | 0.15% | 19.78 | 20.16 | 16181 | 3234 | 4.04% |
| 2024-11-20 | 19.87 | 19.97 | 0.17 | 0.86% | 19.71 | 20.03 | 18389 | 3657 | 4.60% |
| 2024-11-19 | 19.30 | 19.80 | 0.72 | 3.77% | 19.08 | 19.80 | 19703 | 3855 | 4.92% |
| 2024-11-18 | 19.44 | 19.08 | -0.30 | -1.55% | 19.01 | 19.64 | 16267 | 3132 | 4.07% |
| 2024-11-15 | 19.61 | 19.38 | -0.23 | -1.17% | 19.33 | 19.86 | 11973 | 2346 | 2.99% |
| 2024-11-14 | 20.02 | 19.61 | -0.41 | -2.05% | 19.57 | 20.17 | 18005 | 3575 | 4.50% |
| 2024-11-13 | 19.82 | 20.02 | 0.03 | 0.15% | 19.62 | 20.16 | 16952 | 3374 | 4.24% |
| 2024-11-12 | 20.16 | 19.99 | -0.30 | -1.48% | 19.88 | 20.48 | 27100 | 5458 | 6.77% |
| 2024-11-11 | 19.75 | 20.29 | 0.53 | 2.68% | 19.66 | 20.32 | 31469 | 6310 | 7.87% |
| 2024-11-08 | 19.75 | 19.76 | 0.04 | 0.20% | 19.58 | 19.94 | 24680 | 4875 | 6.17% |
| 2024-11-07 | 19.45 | 19.72 | 0.27 | 1.39% | 19.30 | 19.73 | 22583 | 4424 | 5.64% |
| 2024-11-06 | 19.46 | 19.45 | -0.07 | -0.36% | 19.33 | 19.65 | 20486 | 3994 | 5.12% |
| 2024-11-05 | 19.18 | 19.52 | 0.40 | 2.09% | 19.08 | 19.53 | 22222 | 4297 | 5.55% |
| 2024-11-04 | 18.64 | 19.12 | 0.59 | 3.18% | 18.56 | 19.12 | 19903 | 3773 | 4.97% |
| 2024-11-01 | 18.91 | 18.53 | -0.55 | -2.88% | 18.49 | 19.18 | 15995 | 2985 | 4.00% |
| 2024-10-31 | 18.90 | 19.08 | 0.26 | 1.38% | 18.80 | 19.17 | 15583 | 2966 | 3.89% |
| 2024-10-30 | 18.95 | 18.82 | 0.02 | 0.11% | 18.61 | 19.12 | 13980 | 2634 | 3.49% |
| 2024-10-29 | 19.38 | 18.80 | -0.43 | -2.24% | 18.76 | 19.39 | 16575 | 3141 | 4.14% |
| 2024-10-28 | 19.10 | 19.23 | 0.20 | 1.05% | 18.93 | 19.24 | 17444 | 3339 | 4.36% |
| 2024-10-25 | 18.83 | 19.03 | 0.29 | 1.55% | 18.74 | 19.06 | 17507 | 3320 | 4.38% |
| 2024-10-24 | 18.68 | 18.74 | -0.02 | -0.11% | 18.52 | 18.82 | 9057 | 1692 | 2.26% |
| 2024-10-23 | 18.76 | 18.76 | 0.06 | 0.32% | 18.61 | 18.92 | 13053 | 2454 | 3.26% |
| 2024-10-22 | 18.48 | 18.70 | 0.14 | 0.75% | 18.41 | 18.79 | 12840 | 2392 | 3.21% |
| 2024-10-21 | 18.44 | 18.56 | 0.07 | 0.38% | 18.44 | 18.88 | 16598 | 3091 | 4.15% |
| 2024-10-18 | 18.01 | 18.49 | 0.48 | 2.67% | 17.94 | 18.72 | 18091 | 3315 | 4.52% |
| 2024-10-17 | 18.23 | 18.01 | -0.12 | -0.66% | 17.99 | 18.33 | 11881 | 2151 | 2.97% |
| 2024-10-16 | 18.03 | 18.13 | -0.10 | -0.55% | 18.00 | 18.37 | 10420 | 1892 | 2.60% |
| 2024-10-15 | 18.28 | 18.23 | -0.36 | -1.94% | 18.23 | 18.67 | 10747 | 1981 | 2.69% |
| 2024-10-14 | 18.37 | 18.59 | 0.39 | 2.14% | 18.01 | 18.62 | 15499 | 2849 | 3.87% |
| 2024-10-11 | 18.88 | 18.20 | -0.69 | -3.65% | 18.05 | 18.95 | 22972 | 4227 | 5.74% |
| 2024-10-10 | 19.11 | 18.89 | -0.11 | -0.58% | 18.56 | 19.44 | 24077 | 4580 | 6.02% |
| 2024-10-09 | 19.99 | 19.00 | -1.40 | -6.86% | 18.83 | 19.99 | 39132 | 7603 | 9.78% |
| 2024-10-08 | 21.66 | 20.40 | 0.68 | 3.45% | 19.47 | 21.66 | 61358 | 12527 | 15.34% |
| 2024-09-30 | 19.12 | 19.72 | 1.49 | 8.17% | 18.53 | 19.92 | 47772 | 9235 | 11.94% |
| 2024-09-27 | 17.68 | 18.23 | 0.61 | 3.46% | 17.68 | 18.23 | 12429 | 2242 | 3.11% |
| 2024-09-26 | 17.15 | 17.62 | 0.49 | 2.86% | 17.13 | 17.65 | 13152 | 2289 | 3.29% |
| 2024-09-25 | 17.15 | 17.13 | 0.13 | 0.76% | 17.10 | 17.45 | 12575 | 2173 | 3.14% |
| 2024-09-24 | 16.55 | 17.00 | 0.55 | 3.34% | 16.50 | 17.00 | 11036 | 1853 | 2.76% |
| 2024-09-23 | 16.50 | 16.45 | -0.05 | -0.30% | 16.31 | 16.74 | 5506 | 908 | 1.38% |
| 2024-09-20 | 16.70 | 16.50 | -0.30 | -1.79% | 16.35 | 16.88 | 8899 | 1474 | 2.22% |
| 2024-09-19 | 16.50 | 16.80 | 0.44 | 2.69% | 16.36 | 16.87 | 7280 | 1212 | 1.82% |
| 2024-09-18 | 16.49 | 16.36 | -0.14 | -0.85% | 16.13 | 16.55 | 6294 | 1026 | 1.57% |
| 2024-09-13 | 16.89 | 16.50 | -0.32 | -1.90% | 16.50 | 16.98 | 6217 | 1035 | 1.55% |
| 2024-09-12 | 16.95 | 16.82 | -0.13 | -0.77% | 16.82 | 17.15 | 5183 | 879 | 1.30% |
| 2024-09-11 | 16.92 | 16.95 | -0.05 | -0.29% | 16.85 | 17.14 | 6640 | 1128 | 1.66% |
| 2024-09-10 | 17.10 | 17.00 | 0.03 | 0.18% | 16.77 | 17.10 | 4369 | 739 | 1.09% |
| 2024-09-09 | 17.13 | 16.97 | -0.16 | -0.93% | 16.90 | 17.29 | 5471 | 931 | 1.37% |
| 2024-09-06 | 17.47 | 17.13 | -0.32 | -1.83% | 17.11 | 17.53 | 4827 | 834 | 1.21% |
| 2024-09-05 | 17.36 | 17.45 | 0.09 | 0.52% | 17.26 | 17.46 | 5656 | 982 | 1.41% |
| 2024-09-04 | 17.32 | 17.36 | 0.10 | 0.58% | 17.06 | 17.45 | 6577 | 1138 | 1.64% |
| 2024-09-03 | 16.99 | 17.26 | 0.17 | 0.99% | 16.99 | 17.36 | 5840 | 1007 | 1.46% |
| 2024-09-02 | 17.26 | 17.09 | -0.19 | -1.10% | 17.05 | 17.54 | 9817 | 1697 | 2.45% |
| 2024-08-30 | 16.96 | 17.28 | 0.18 | 1.05% | 16.96 | 17.55 | 10234 | 1776 | 2.56% |
| 2024-08-29 | 16.61 | 17.10 | 0.42 | 2.52% | 16.55 | 17.14 | 6877 | 1165 | 1.72% |
| 2024-08-28 | 16.60 | 16.68 | 0.06 | 0.36% | 16.55 | 16.78 | 3099 | 516 | 0.77% |
| 2024-08-27 | 16.81 | 16.62 | -0.24 | -1.42% | 16.61 | 16.87 | 5485 | 917 | 1.37% |
| 2024-08-26 | 16.60 | 16.86 | 0.23 | 1.38% | 16.53 | 16.87 | 4399 | 738 | 1.10% |
| 2024-08-23 | 16.81 | 16.63 | -0.18 | -1.07% | 16.60 | 16.89 | 5890 | 983 | 1.47% |
| 2024-08-22 | 17.17 | 16.81 | -0.31 | -1.81% | 16.80 | 17.27 | 7075 | 1201 | 1.77% |
| 2024-08-21 | 17.12 | 17.12 | -0.35 | -2.00% | 17.12 | 17.55 | 7103 | 1226 | 1.78% |
| 2024-08-20 | 17.65 | 17.47 | -0.18 | -1.02% | 17.37 | 17.65 | 6122 | 1068 | 1.53% |
| 2024-08-19 | 17.40 | 17.65 | 0.09 | 0.51% | 17.40 | 17.65 | 4658 | 818 | 1.16% |
| 2024-08-16 | 17.70 | 17.56 | -0.16 | -0.90% | 17.56 | 17.91 | 7382 | 1302 | 1.84% |
| 2024-08-15 | 17.66 | 17.72 | 0.02 | 0.11% | 17.60 | 18.00 | 8744 | 1556 | 2.19% |
| 2024-08-14 | 18.14 | 17.70 | -0.48 | -2.64% | 17.62 | 18.25 | 14133 | 2526 | 3.53% |
| 2024-08-13 | 18.14 | 18.18 | 0.04 | 0.22% | 18.10 | 18.27 | 6831 | 1242 | 1.71% |