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 | 21.03 | 21.13 | 0.07 | 0.33% | 21.01 | 21.36 | 29719 | 6280 | 0.23% |
| 2024-11-20 | 21.20 | 21.06 | -0.14 | -0.66% | 20.95 | 21.20 | 37425 | 7883 | 0.30% |
| 2024-11-19 | 21.06 | 21.20 | 0.11 | 0.52% | 21.06 | 21.43 | 38881 | 8269 | 0.31% |
| 2024-11-18 | 21.19 | 21.09 | -0.01 | -0.05% | 20.95 | 21.39 | 39352 | 8340 | 0.31% |
| 2024-11-15 | 21.06 | 21.10 | 0.01 | 0.05% | 21.05 | 21.31 | 30924 | 6553 | 0.24% |
| 2024-11-14 | 21.30 | 21.09 | -0.22 | -1.03% | 21.03 | 21.33 | 35701 | 7553 | 0.28% |
| 2024-11-13 | 21.10 | 21.31 | 0.03 | 0.14% | 21.00 | 21.38 | 34091 | 7228 | 0.27% |
| 2024-11-12 | 21.20 | 21.28 | 0.10 | 0.47% | 21.16 | 21.58 | 51951 | 11104 | 0.41% |
| 2024-11-11 | 21.50 | 21.18 | -0.55 | -2.53% | 21.04 | 21.52 | 52110 | 11051 | 0.41% |
| 2024-11-08 | 22.03 | 21.73 | -0.17 | -0.78% | 21.50 | 22.18 | 51732 | 11246 | 0.41% |
| 2024-11-07 | 21.00 | 21.90 | 0.72 | 3.40% | 20.96 | 21.93 | 56866 | 12321 | 0.45% |
| 2024-11-06 | 21.21 | 21.18 | -0.03 | -0.14% | 21.00 | 21.29 | 37592 | 7945 | 0.30% |
| 2024-11-05 | 21.02 | 21.21 | 0.21 | 1.00% | 20.76 | 21.25 | 42536 | 8960 | 0.34% |
| 2024-11-04 | 20.61 | 21.00 | 0.31 | 1.50% | 20.61 | 21.06 | 38481 | 8034 | 0.30% |
| 2024-11-01 | 20.69 | 20.69 | 0.01 | 0.05% | 20.56 | 20.81 | 36029 | 7454 | 0.28% |
| 2024-10-31 | 20.89 | 20.68 | -0.29 | -1.38% | 20.60 | 20.96 | 30423 | 6305 | 0.24% |
| 2024-10-30 | 20.90 | 20.97 | 0.06 | 0.29% | 20.73 | 21.15 | 31735 | 6639 | 0.25% |
| 2024-10-29 | 21.01 | 20.91 | -0.22 | -1.04% | 20.85 | 21.33 | 44794 | 9415 | 0.35% |
| 2024-10-28 | 21.38 | 21.13 | -0.81 | -3.69% | 20.51 | 21.40 | 73915 | 15444 | 0.58% |
| 2024-10-25 | 21.45 | 21.94 | 0.42 | 1.95% | 21.45 | 22.03 | 28650 | 6255 | 0.23% |
| 2024-10-24 | 21.49 | 21.52 | -0.08 | -0.37% | 21.38 | 21.77 | 17653 | 3801 | 0.14% |
| 2024-10-23 | 21.55 | 21.60 | 0.09 | 0.42% | 21.49 | 21.75 | 28782 | 6219 | 0.23% |
| 2024-10-22 | 21.30 | 21.51 | 0.18 | 0.84% | 21.18 | 21.61 | 29614 | 6348 | 0.23% |
| 2024-10-21 | 21.69 | 21.33 | -0.22 | -1.02% | 21.07 | 21.70 | 41302 | 8817 | 0.33% |
| 2024-10-18 | 20.90 | 21.55 | 0.64 | 3.06% | 20.73 | 21.98 | 50488 | 10819 | 0.40% |
| 2024-10-17 | 21.65 | 20.91 | -0.87 | -3.99% | 20.91 | 21.65 | 34622 | 7347 | 0.27% |
| 2024-10-16 | 21.09 | 21.78 | 0.51 | 2.40% | 21.00 | 21.78 | 40689 | 8711 | 0.32% |
| 2024-10-15 | 21.86 | 21.27 | -0.61 | -2.79% | 21.27 | 21.96 | 44583 | 9658 | 0.35% |
| 2024-10-14 | 21.87 | 21.88 | 0.02 | 0.09% | 21.30 | 22.03 | 50931 | 11076 | 0.40% |
| 2024-10-11 | 21.98 | 21.86 | -0.12 | -0.55% | 21.60 | 22.22 | 41431 | 9072 | 0.33% |
| 2024-10-10 | 21.78 | 21.98 | 0.27 | 1.24% | 21.61 | 22.58 | 57925 | 12802 | 0.46% |
| 2024-10-09 | 23.00 | 21.71 | -1.73 | -7.38% | 21.59 | 23.32 | 99997 | 22161 | 0.79% |
| 2024-10-08 | 25.44 | 23.44 | 0.30 | 1.30% | 22.66 | 25.45 | 125250 | 29891 | 0.99% |
| 2024-09-30 | 21.90 | 23.14 | 1.74 | 8.13% | 21.90 | 23.28 | 114330 | 25979 | 0.90% |
| 2024-09-27 | 21.00 | 21.40 | 0.87 | 4.24% | 20.88 | 21.58 | 50421 | 10688 | 0.40% |
| 2024-09-26 | 19.58 | 20.53 | 0.96 | 4.91% | 19.50 | 20.58 | 68848 | 13870 | 0.54% |
| 2024-09-25 | 19.68 | 19.57 | 0.29 | 1.50% | 19.42 | 20.00 | 53261 | 10510 | 0.42% |
| 2024-09-24 | 18.67 | 19.28 | 0.74 | 3.99% | 18.58 | 19.28 | 48402 | 9193 | 0.38% |
| 2024-09-23 | 18.58 | 18.54 | -0.07 | -0.38% | 18.47 | 18.83 | 24158 | 4491 | 0.19% |
| 2024-09-20 | 18.76 | 18.61 | -0.22 | -1.17% | 18.46 | 18.83 | 28089 | 5220 | 0.22% |
| 2024-09-19 | 18.90 | 18.83 | -0.01 | -0.05% | 18.71 | 19.15 | 33876 | 6402 | 0.27% |
| 2024-09-18 | 18.30 | 18.84 | 0.47 | 2.56% | 18.30 | 18.96 | 48127 | 8967 | 0.38% |
| 2024-09-13 | 17.99 | 18.37 | 0.30 | 1.66% | 17.95 | 18.77 | 87293 | 16122 | 0.69% |
| 2024-09-12 | 18.30 | 18.07 | -0.24 | -1.31% | 18.05 | 18.79 | 58378 | 10786 | 0.46% |
| 2024-09-11 | 17.80 | 18.31 | 0.43 | 2.40% | 17.72 | 18.45 | 51060 | 9286 | 0.40% |
| 2024-09-10 | 17.96 | 17.88 | -0.07 | -0.39% | 17.61 | 18.09 | 26891 | 4788 | 0.21% |
| 2024-09-09 | 18.38 | 17.95 | -0.35 | -1.91% | 17.85 | 18.38 | 35869 | 6453 | 0.28% |
| 2024-09-06 | 18.50 | 18.30 | -0.19 | -1.03% | 18.24 | 18.54 | 19920 | 3656 | 0.16% |
| 2024-09-05 | 18.33 | 18.49 | 0.17 | 0.93% | 18.28 | 18.55 | 28971 | 5345 | 0.23% |
| 2024-09-04 | 18.25 | 18.32 | 0.01 | 0.05% | 18.08 | 18.50 | 26052 | 4771 | 0.21% |
| 2024-09-03 | 18.21 | 18.31 | 0.07 | 0.38% | 18.16 | 18.43 | 33421 | 6108 | 0.26% |
| 2024-09-02 | 18.55 | 18.24 | -0.31 | -1.67% | 18.11 | 18.64 | 43253 | 7909 | 0.34% |
| 2024-08-30 | 18.34 | 18.55 | 0.28 | 1.53% | 18.00 | 18.89 | 53750 | 9963 | 0.42% |
| 2024-08-29 | 17.87 | 18.27 | 0.26 | 1.44% | 17.83 | 18.34 | 38353 | 6963 | 0.30% |
| 2024-08-28 | 18.80 | 18.01 | -0.86 | -4.56% | 17.94 | 18.81 | 68781 | 12490 | 0.54% |
| 2024-08-27 | 19.05 | 18.87 | -0.36 | -1.87% | 18.67 | 19.20 | 65773 | 12441 | 0.52% |
| 2024-08-26 | 20.80 | 19.23 | -1.86 | -8.82% | 19.00 | 20.83 | 126487 | 24499 | 1.00% |
| 2024-08-23 | 21.06 | 21.09 | -0.03 | -0.14% | 21.01 | 21.35 | 20528 | 4348 | 0.16% |
| 2024-08-22 | 21.36 | 21.12 | -0.20 | -0.94% | 21.05 | 21.45 | 21008 | 4454 | 0.17% |
| 2024-08-21 | 21.47 | 21.32 | -0.19 | -0.88% | 21.19 | 21.55 | 15818 | 3374 | 0.12% |
| 2024-08-20 | 21.73 | 21.51 | -0.27 | -1.24% | 21.28 | 21.79 | 26916 | 5778 | 0.21% |
| 2024-08-19 | 21.70 | 21.78 | 0.00 | 0.00% | 21.66 | 22.20 | 22953 | 5017 | 0.18% |
| 2024-08-16 | 21.69 | 21.78 | 0.02 | 0.09% | 21.51 | 21.94 | 22975 | 4988 | 0.18% |
| 2024-08-15 | 21.33 | 21.76 | 0.41 | 1.92% | 21.28 | 21.96 | 25444 | 5530 | 0.20% |
| 2024-08-14 | 21.69 | 21.35 | -0.37 | -1.70% | 21.30 | 21.69 | 24519 | 5260 | 0.19% |