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 | 20.70 | 20.79 | -0.11 | -0.53% | 20.55 | 21.36 | 94419 | 19776 | 6.99% |
| 2024-11-20 | 20.59 | 20.90 | 0.00 | 0.00% | 20.20 | 21.18 | 103586 | 21447 | 7.67% |
| 2024-11-19 | 21.17 | 20.90 | -1.15 | -5.22% | 20.12 | 21.59 | 130743 | 27399 | 9.68% |
| 2024-11-18 | 21.25 | 22.05 | 0.50 | 2.32% | 19.70 | 22.55 | 209521 | 43726 | 15.52% |
| 2024-11-15 | 20.70 | 21.55 | -0.78 | -3.49% | 20.60 | 23.00 | 215443 | 46310 | 15.96% |
| 2024-11-14 | 24.30 | 22.33 | 0.24 | 1.09% | 22.30 | 24.30 | 303939 | 70930 | 22.51% |
| 2024-11-13 | 22.09 | 22.09 | 2.01 | 10.01% | 22.09 | 22.09 | 28055 | 6197 | 2.08% |
| 2024-11-12 | 20.50 | 20.08 | -0.56 | -2.71% | 19.89 | 20.66 | 75610 | 15347 | 5.60% |
| 2024-11-11 | 20.34 | 20.64 | 0.49 | 2.43% | 20.33 | 21.03 | 115159 | 23787 | 8.53% |
| 2024-11-08 | 20.55 | 20.15 | -0.39 | -1.90% | 19.98 | 20.67 | 101604 | 20583 | 7.53% |
| 2024-11-07 | 19.80 | 20.54 | 0.56 | 2.80% | 19.60 | 20.82 | 138296 | 28167 | 10.24% |
| 2024-11-06 | 20.26 | 19.98 | -0.48 | -2.35% | 19.75 | 20.26 | 125752 | 25169 | 9.31% |
| 2024-11-05 | 19.96 | 20.46 | -0.11 | -0.53% | 19.53 | 20.60 | 188390 | 37756 | 13.95% |
| 2024-11-04 | 19.35 | 20.57 | 1.59 | 8.38% | 18.98 | 20.88 | 256510 | 51588 | 19.00% |
| 2024-11-01 | 18.60 | 18.98 | 0.27 | 1.44% | 18.24 | 19.19 | 131067 | 24763 | 9.71% |
| 2024-10-31 | 18.23 | 18.71 | 0.39 | 2.13% | 18.23 | 18.98 | 89887 | 16754 | 6.66% |
| 2024-10-30 | 18.28 | 18.32 | 0.11 | 0.60% | 18.01 | 18.47 | 49762 | 9071 | 3.69% |
| 2024-10-29 | 18.60 | 18.21 | -0.37 | -1.99% | 18.21 | 18.91 | 75467 | 13968 | 5.59% |
| 2024-10-28 | 18.18 | 18.58 | 0.48 | 2.65% | 18.15 | 18.61 | 69344 | 12804 | 5.14% |
| 2024-10-25 | 17.84 | 18.10 | 0.32 | 1.80% | 17.81 | 18.15 | 38456 | 6946 | 2.85% |
| 2024-10-24 | 17.91 | 17.78 | -0.23 | -1.28% | 17.76 | 18.00 | 30011 | 5354 | 2.22% |
| 2024-10-23 | 18.15 | 18.01 | -0.13 | -0.72% | 17.98 | 18.35 | 43167 | 7830 | 3.20% |
| 2024-10-22 | 18.20 | 18.14 | -0.02 | -0.11% | 17.96 | 18.21 | 37291 | 6746 | 2.76% |
| 2024-10-21 | 18.10 | 18.16 | 0.06 | 0.33% | 17.83 | 18.16 | 64686 | 11649 | 4.79% |
| 2024-10-18 | 17.79 | 18.10 | 0.24 | 1.34% | 17.60 | 18.30 | 69923 | 12590 | 5.18% |
| 2024-10-17 | 18.25 | 17.86 | -0.41 | -2.24% | 17.81 | 18.32 | 59364 | 10679 | 4.40% |
| 2024-10-16 | 17.67 | 18.27 | 0.17 | 0.94% | 17.60 | 18.43 | 62955 | 11382 | 4.66% |
| 2024-10-15 | 18.75 | 18.10 | -0.73 | -3.88% | 17.98 | 18.98 | 112990 | 20833 | 8.37% |
| 2024-10-14 | 18.50 | 18.83 | 1.26 | 7.17% | 18.29 | 19.00 | 168806 | 31557 | 12.50% |
| 2024-10-11 | 17.69 | 17.57 | -0.25 | -1.40% | 17.23 | 18.10 | 45129 | 7938 | 3.34% |
| 2024-10-10 | 17.66 | 17.82 | 0.16 | 0.91% | 17.20 | 18.34 | 69397 | 12394 | 5.14% |
| 2024-10-09 | 18.60 | 17.66 | -1.33 | -7.00% | 17.52 | 18.68 | 90356 | 16379 | 6.69% |
| 2024-10-08 | 19.84 | 18.99 | 0.77 | 4.23% | 17.88 | 19.84 | 148993 | 28075 | 11.04% |
| 2024-09-30 | 17.55 | 18.22 | 1.13 | 6.61% | 17.25 | 18.47 | 127817 | 22945 | 9.47% |
| 2024-09-27 | 16.88 | 17.09 | 0.53 | 3.20% | 16.59 | 17.15 | 52648 | 8885 | 3.90% |
| 2024-09-26 | 16.00 | 16.56 | 0.44 | 2.73% | 15.98 | 16.58 | 43537 | 7114 | 3.22% |
| 2024-09-25 | 16.15 | 16.12 | 0.03 | 0.19% | 16.08 | 16.50 | 51627 | 8418 | 3.82% |
| 2024-09-24 | 15.84 | 16.09 | 0.30 | 1.90% | 15.77 | 16.10 | 35342 | 5650 | 2.62% |
| 2024-09-23 | 15.87 | 15.79 | -0.12 | -0.75% | 15.75 | 15.94 | 18188 | 2876 | 1.35% |
| 2024-09-20 | 16.00 | 15.91 | -0.01 | -0.06% | 15.74 | 16.00 | 15141 | 2401 | 1.12% |
| 2024-09-19 | 15.90 | 15.92 | 0.16 | 1.02% | 15.69 | 15.97 | 24564 | 3899 | 1.82% |
| 2024-09-18 | 15.60 | 15.76 | 0.20 | 1.29% | 15.33 | 15.95 | 23913 | 3726 | 1.77% |
| 2024-09-13 | 15.62 | 15.56 | -0.05 | -0.32% | 15.56 | 15.81 | 18408 | 2883 | 1.36% |
| 2024-09-12 | 15.76 | 15.61 | -0.14 | -0.89% | 15.61 | 15.92 | 19638 | 3096 | 1.45% |
| 2024-09-11 | 15.84 | 15.75 | -0.27 | -1.69% | 15.67 | 16.03 | 28190 | 4469 | 2.09% |
| 2024-09-10 | 16.21 | 16.02 | 0.09 | 0.56% | 16.00 | 16.36 | 40442 | 6525 | 3.00% |
| 2024-09-09 | 15.70 | 15.93 | 0.15 | 0.95% | 15.50 | 15.94 | 27039 | 4268 | 2.00% |
| 2024-09-06 | 15.95 | 15.78 | -0.19 | -1.19% | 15.78 | 15.97 | 25766 | 4081 | 1.91% |
| 2024-09-05 | 15.98 | 15.97 | 0.06 | 0.38% | 15.83 | 16.06 | 28884 | 4605 | 2.14% |
| 2024-09-04 | 15.91 | 15.91 | -0.15 | -0.93% | 15.82 | 16.19 | 34255 | 5481 | 2.54% |
| 2024-09-03 | 15.90 | 16.06 | 0.11 | 0.69% | 15.79 | 16.08 | 39880 | 6366 | 2.95% |
| 2024-09-02 | 16.29 | 15.95 | -0.72 | -4.32% | 15.92 | 16.38 | 79495 | 12826 | 5.89% |
| 2024-08-30 | 16.35 | 16.67 | 0.33 | 2.02% | 16.32 | 17.09 | 106235 | 17662 | 7.87% |
| 2024-08-29 | 16.77 | 16.34 | -1.01 | -5.82% | 16.11 | 16.77 | 121454 | 19848 | 9.00% |
| 2024-08-28 | 18.30 | 17.35 | -1.60 | -8.44% | 17.06 | 18.70 | 175260 | 30873 | 12.98% |
| 2024-08-27 | 18.80 | 18.95 | 1.72 | 9.98% | 17.56 | 18.95 | 215495 | 39604 | 15.96% |
| 2024-08-26 | 17.23 | 17.23 | 1.57 | 10.03% | 17.23 | 17.23 | 43445 | 7485 | 3.22% |
| 2024-08-23 | 15.55 | 15.66 | 0.11 | 0.71% | 15.38 | 15.71 | 11122 | 1726 | 0.82% |
| 2024-08-22 | 15.78 | 15.55 | -0.16 | -1.02% | 15.55 | 15.78 | 10107 | 1582 | 0.75% |
| 2024-08-21 | 15.79 | 15.71 | -0.09 | -0.57% | 15.66 | 15.80 | 7857 | 1235 | 0.58% |
| 2024-08-20 | 16.13 | 15.80 | -0.42 | -2.59% | 15.76 | 16.22 | 14537 | 2313 | 1.08% |
| 2024-08-19 | 16.25 | 16.22 | 0.07 | 0.43% | 16.15 | 16.32 | 11409 | 1850 | 0.85% |
| 2024-08-16 | 16.35 | 16.15 | -0.30 | -1.82% | 16.12 | 16.48 | 16473 | 2676 | 1.22% |
| 2024-08-15 | 16.38 | 16.45 | 0.15 | 0.92% | 16.12 | 16.95 | 29213 | 4817 | 2.16% |
| 2024-08-14 | 16.54 | 16.30 | -0.23 | -1.39% | 16.22 | 16.92 | 17828 | 2942 | 1.32% |
| 2024-08-13 | 16.09 | 16.53 | 0.44 | 2.73% | 16.03 | 16.54 | 13681 | 2230 | 1.01% |