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 | 21.15 | 22.92 | 1.60 | 7.50% | 20.90 | 23.18 | 62093 | 14118 | 12.16% |
| 2024-11-20 | 20.90 | 21.32 | 0.42 | 2.01% | 20.66 | 21.48 | 21865 | 4639 | 4.28% |
| 2024-11-19 | 20.95 | 20.90 | -0.09 | -0.43% | 20.23 | 20.95 | 18178 | 3752 | 3.56% |
| 2024-11-18 | 20.90 | 20.99 | 0.14 | 0.67% | 20.38 | 21.16 | 29594 | 6175 | 5.80% |
| 2024-11-15 | 19.62 | 20.85 | 1.31 | 6.70% | 19.62 | 21.37 | 46462 | 9626 | 9.10% |
| 2024-11-14 | 20.10 | 19.54 | -0.51 | -2.54% | 19.54 | 20.10 | 7587 | 1500 | 1.49% |
| 2024-11-13 | 19.89 | 20.05 | -0.02 | -0.10% | 19.73 | 20.35 | 7765 | 1549 | 1.52% |
| 2024-11-12 | 20.20 | 20.07 | -0.13 | -0.64% | 19.90 | 20.41 | 12469 | 2514 | 2.44% |
| 2024-11-11 | 19.83 | 20.20 | 0.42 | 2.12% | 19.83 | 20.37 | 14583 | 2938 | 2.86% |
| 2024-11-08 | 19.90 | 19.78 | -0.02 | -0.10% | 19.71 | 19.98 | 9318 | 1844 | 1.82% |
| 2024-11-07 | 19.59 | 19.80 | 0.14 | 0.71% | 19.50 | 19.85 | 9137 | 1806 | 1.79% |
| 2024-11-06 | 19.77 | 19.66 | -0.11 | -0.56% | 19.55 | 19.92 | 9481 | 1868 | 1.86% |
| 2024-11-05 | 19.70 | 19.77 | 0.08 | 0.41% | 19.42 | 20.07 | 17287 | 3413 | 3.39% |
| 2024-11-04 | 19.50 | 19.69 | 0.48 | 2.50% | 19.21 | 19.92 | 10973 | 2157 | 2.15% |
| 2024-11-01 | 19.63 | 19.21 | -0.42 | -2.14% | 19.13 | 19.67 | 7391 | 1426 | 1.45% |
| 2024-10-31 | 19.40 | 19.63 | 0.19 | 0.98% | 19.29 | 19.79 | 9655 | 1877 | 1.89% |
| 2024-10-30 | 19.67 | 19.44 | -0.29 | -1.47% | 19.39 | 19.84 | 10774 | 2103 | 2.11% |
| 2024-10-29 | 19.67 | 19.73 | -0.04 | -0.20% | 19.37 | 20.24 | 18748 | 3700 | 3.67% |
| 2024-10-28 | 19.56 | 19.77 | 0.21 | 1.07% | 19.51 | 19.82 | 12332 | 2424 | 2.42% |
| 2024-10-25 | 19.32 | 19.56 | 0.24 | 1.24% | 19.23 | 19.71 | 15570 | 3033 | 3.05% |
| 2024-10-24 | 18.71 | 19.32 | 0.61 | 3.26% | 18.66 | 19.75 | 22638 | 4362 | 4.43% |
| 2024-10-23 | 18.71 | 18.71 | 0.05 | 0.27% | 18.60 | 18.87 | 7855 | 1473 | 1.54% |
| 2024-10-22 | 18.52 | 18.66 | 0.19 | 1.03% | 18.42 | 18.71 | 8570 | 1594 | 1.68% |
| 2024-10-21 | 18.60 | 18.47 | -0.11 | -0.59% | 18.45 | 18.92 | 9971 | 1851 | 1.95% |
| 2024-10-18 | 18.38 | 18.58 | 0.40 | 2.20% | 18.12 | 18.88 | 12108 | 2242 | 2.37% |
| 2024-10-17 | 18.48 | 18.18 | -0.13 | -0.71% | 18.18 | 18.65 | 6510 | 1195 | 1.27% |
| 2024-10-16 | 18.11 | 18.31 | 0.03 | 0.16% | 18.02 | 18.43 | 4552 | 830 | 0.89% |
| 2024-10-15 | 18.67 | 18.28 | -0.22 | -1.19% | 18.23 | 18.67 | 7761 | 1434 | 1.52% |
| 2024-10-14 | 18.57 | 18.50 | 0.20 | 1.09% | 18.11 | 18.57 | 8668 | 1589 | 1.70% |
| 2024-10-11 | 18.64 | 18.30 | -0.34 | -1.82% | 18.10 | 18.64 | 8490 | 1553 | 1.66% |
| 2024-10-10 | 18.50 | 18.64 | 0.19 | 1.03% | 18.40 | 18.83 | 10327 | 1927 | 2.02% |
| 2024-10-09 | 19.65 | 18.45 | -1.35 | -6.82% | 18.45 | 19.65 | 19061 | 3600 | 3.73% |
| 2024-10-08 | 21.50 | 19.80 | 0.15 | 0.76% | 19.14 | 21.50 | 47397 | 9467 | 9.28% |
| 2024-09-30 | 18.81 | 19.65 | 1.28 | 6.97% | 18.66 | 19.77 | 29530 | 5728 | 5.78% |
| 2024-09-27 | 18.00 | 18.37 | 0.39 | 2.17% | 18.00 | 18.53 | 10337 | 1890 | 2.02% |
| 2024-09-26 | 17.82 | 17.98 | 0.17 | 0.95% | 17.70 | 18.00 | 5159 | 924 | 1.01% |
| 2024-09-25 | 17.60 | 17.81 | 0.22 | 1.25% | 17.60 | 18.10 | 6454 | 1152 | 1.26% |
| 2024-09-24 | 17.24 | 17.59 | 0.39 | 2.27% | 17.13 | 17.67 | 6687 | 1167 | 1.31% |
| 2024-09-23 | 16.99 | 17.20 | 0.17 | 1.00% | 16.99 | 17.35 | 3393 | 584 | 0.66% |
| 2024-09-20 | 17.08 | 17.03 | 0.04 | 0.24% | 16.87 | 17.08 | 1897 | 321 | 0.37% |
| 2024-09-19 | 16.93 | 16.99 | 0.24 | 1.43% | 16.70 | 17.05 | 2851 | 482 | 0.56% |
| 2024-09-18 | 17.25 | 16.88 | -0.23 | -1.34% | 16.78 | 17.25 | 4308 | 730 | 0.84% |
| 2024-09-13 | 17.30 | 17.11 | -0.15 | -0.87% | 17.10 | 17.41 | 2193 | 377 | 0.43% |
| 2024-09-12 | 17.24 | 17.26 | -0.02 | -0.12% | 17.21 | 17.53 | 1819 | 316 | 0.36% |
| 2024-09-11 | 17.39 | 17.28 | -0.06 | -0.35% | 17.17 | 17.43 | 1986 | 343 | 0.39% |
| 2024-09-10 | 17.50 | 17.34 | -0.12 | -0.69% | 17.23 | 17.53 | 2408 | 417 | 0.47% |
| 2024-09-09 | 17.58 | 17.46 | -0.01 | -0.06% | 17.23 | 17.58 | 1594 | 277 | 0.31% |
| 2024-09-06 | 17.78 | 17.47 | -0.30 | -1.69% | 17.43 | 17.83 | 3526 | 619 | 0.69% |
| 2024-09-05 | 17.54 | 17.77 | 0.11 | 0.62% | 17.54 | 17.80 | 1880 | 332 | 0.37% |
| 2024-09-04 | 17.50 | 17.66 | -0.09 | -0.51% | 17.50 | 17.85 | 2133 | 377 | 0.42% |
| 2024-09-03 | 17.58 | 17.75 | 0.12 | 0.68% | 17.53 | 17.86 | 2765 | 491 | 0.54% |
| 2024-09-02 | 17.68 | 17.63 | -0.05 | -0.28% | 17.52 | 17.82 | 2716 | 479 | 0.53% |
| 2024-08-30 | 17.65 | 17.68 | 0.01 | 0.06% | 17.57 | 17.91 | 3396 | 604 | 0.67% |
| 2024-08-29 | 17.32 | 17.67 | 0.18 | 1.03% | 17.32 | 17.72 | 3107 | 547 | 0.61% |
| 2024-08-28 | 17.33 | 17.49 | 0.17 | 0.98% | 17.21 | 17.54 | 2036 | 355 | 0.40% |
| 2024-08-27 | 17.56 | 17.32 | -0.16 | -0.92% | 17.26 | 17.63 | 2856 | 497 | 0.56% |
| 2024-08-26 | 17.30 | 17.48 | 0.18 | 1.04% | 17.17 | 17.55 | 2874 | 501 | 0.56% |
| 2024-08-23 | 17.62 | 17.30 | -0.37 | -2.09% | 17.29 | 17.64 | 4258 | 740 | 0.83% |
| 2024-08-22 | 17.55 | 17.67 | 0.04 | 0.23% | 17.50 | 17.93 | 3575 | 632 | 0.70% |
| 2024-08-21 | 17.80 | 17.63 | -0.21 | -1.18% | 17.56 | 18.00 | 5375 | 953 | 1.05% |
| 2024-08-20 | 18.25 | 17.84 | -0.46 | -2.51% | 17.73 | 18.29 | 9806 | 1755 | 1.92% |
| 2024-08-19 | 19.10 | 18.30 | -0.90 | -4.69% | 17.69 | 19.20 | 21862 | 4018 | 4.28% |
| 2024-08-16 | 19.28 | 19.20 | 0.29 | 1.53% | 18.99 | 20.50 | 40182 | 8000 | 7.87% |
| 2024-08-15 | 19.37 | 18.91 | -0.46 | -2.37% | 18.80 | 19.38 | 5839 | 1115 | 1.14% |