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 | 20.37 | 20.56 | 0.09 | 0.44% | 20.27 | 21.00 | 7025 | 1450 | 0.46% |
| 2024-11-20 | 20.41 | 20.47 | 0.18 | 0.89% | 20.06 | 20.52 | 6059 | 1235 | 0.39% |
| 2024-11-19 | 19.89 | 20.29 | 0.43 | 2.17% | 19.82 | 20.30 | 7127 | 1428 | 0.46% |
| 2024-11-18 | 20.20 | 19.86 | -0.23 | -1.14% | 19.70 | 20.38 | 9584 | 1921 | 0.62% |
| 2024-11-15 | 20.31 | 20.09 | -0.35 | -1.71% | 20.00 | 20.62 | 10571 | 2141 | 0.69% |
| 2024-11-14 | 20.65 | 20.44 | -0.06 | -0.29% | 20.30 | 21.20 | 14427 | 2993 | 0.94% |
| 2024-11-13 | 20.75 | 20.50 | -0.45 | -2.15% | 20.20 | 21.16 | 12918 | 2656 | 0.84% |
| 2024-11-12 | 20.51 | 20.95 | 0.43 | 2.10% | 20.33 | 21.50 | 22621 | 4757 | 1.47% |
| 2024-11-11 | 20.74 | 20.52 | -0.43 | -2.05% | 20.07 | 21.08 | 18906 | 3850 | 1.23% |
| 2024-11-08 | 21.40 | 20.95 | -0.17 | -0.80% | 20.86 | 22.07 | 24389 | 5218 | 1.58% |
| 2024-11-07 | 20.00 | 21.12 | 0.92 | 4.55% | 19.90 | 21.77 | 40422 | 8529 | 2.62% |
| 2024-11-06 | 19.88 | 20.20 | 0.27 | 1.35% | 19.52 | 20.30 | 23176 | 4614 | 1.50% |
| 2024-11-05 | 19.76 | 19.93 | 0.15 | 0.76% | 19.49 | 20.01 | 18336 | 3624 | 1.19% |
| 2024-11-04 | 19.69 | 19.78 | 0.28 | 1.44% | 19.20 | 19.86 | 13839 | 2696 | 0.90% |
| 2024-11-01 | 19.34 | 19.50 | 0.20 | 1.04% | 19.02 | 19.98 | 24073 | 4711 | 1.56% |
| 2024-10-31 | 18.88 | 19.30 | 0.40 | 2.12% | 18.82 | 19.60 | 18203 | 3497 | 1.18% |
| 2024-10-30 | 19.00 | 18.90 | -0.39 | -2.02% | 18.73 | 19.50 | 15978 | 3052 | 1.04% |
| 2024-10-29 | 19.62 | 19.29 | -0.40 | -2.03% | 19.16 | 19.79 | 13205 | 2574 | 0.86% |
| 2024-10-28 | 19.25 | 19.69 | 0.48 | 2.50% | 19.25 | 19.79 | 18107 | 3551 | 1.17% |
| 2024-10-25 | 18.63 | 19.21 | 0.58 | 3.11% | 18.63 | 19.25 | 16674 | 3182 | 1.08% |
| 2024-10-24 | 18.71 | 18.63 | -0.19 | -1.01% | 18.60 | 18.94 | 7330 | 1371 | 0.48% |
| 2024-10-23 | 18.94 | 18.82 | -0.18 | -0.95% | 18.69 | 19.38 | 11499 | 2182 | 0.75% |
| 2024-10-22 | 18.34 | 19.00 | 0.58 | 3.15% | 18.30 | 19.16 | 19490 | 3680 | 1.26% |
| 2024-10-21 | 18.13 | 18.42 | 0.32 | 1.77% | 18.01 | 18.69 | 15410 | 2830 | 1.00% |
| 2024-10-18 | 17.96 | 18.10 | 0.13 | 0.72% | 17.77 | 18.38 | 14515 | 2621 | 0.94% |
| 2024-10-17 | 18.63 | 17.97 | -0.67 | -3.59% | 17.95 | 18.67 | 14462 | 2637 | 0.94% |
| 2024-10-16 | 18.05 | 18.64 | 0.35 | 1.91% | 18.05 | 18.80 | 14905 | 2772 | 0.97% |
| 2024-10-15 | 18.68 | 18.29 | -0.41 | -2.19% | 18.28 | 18.75 | 9787 | 1813 | 0.63% |
| 2024-10-14 | 18.30 | 18.70 | 0.52 | 2.86% | 18.18 | 18.88 | 12811 | 2378 | 0.83% |
| 2024-10-11 | 18.80 | 18.18 | -0.54 | -2.88% | 18.10 | 18.80 | 13255 | 2437 | 0.86% |
| 2024-10-10 | 18.89 | 18.72 | 0.09 | 0.48% | 18.22 | 19.08 | 15372 | 2878 | 1.00% |
| 2024-10-09 | 20.00 | 18.63 | -2.06 | -9.96% | 18.62 | 20.05 | 29462 | 5662 | 1.91% |
| 2024-10-08 | 22.43 | 20.69 | 0.25 | 1.22% | 19.57 | 22.48 | 60159 | 12650 | 3.90% |
| 2024-09-30 | 19.50 | 20.44 | 1.75 | 9.36% | 19.07 | 20.56 | 45685 | 9074 | 2.96% |
| 2024-09-27 | 18.49 | 18.69 | 0.72 | 4.01% | 18.00 | 18.69 | 18251 | 3361 | 1.18% |
| 2024-09-26 | 16.82 | 17.97 | 1.15 | 6.84% | 16.70 | 18.12 | 29272 | 5150 | 1.90% |
| 2024-09-25 | 16.86 | 16.82 | 0.18 | 1.08% | 16.71 | 17.14 | 14765 | 2502 | 0.96% |
| 2024-09-24 | 16.40 | 16.64 | 0.54 | 3.35% | 16.15 | 16.65 | 16523 | 2710 | 1.07% |
| 2024-09-23 | 15.91 | 16.10 | 0.11 | 0.69% | 15.85 | 16.28 | 6581 | 1060 | 0.43% |
| 2024-09-20 | 16.14 | 15.99 | -0.26 | -1.60% | 15.96 | 16.26 | 7114 | 1141 | 0.46% |
| 2024-09-19 | 15.94 | 16.25 | 0.38 | 2.39% | 15.94 | 16.45 | 8680 | 1408 | 0.56% |
| 2024-09-18 | 15.69 | 15.87 | 0.08 | 0.51% | 15.34 | 16.14 | 6498 | 1021 | 0.42% |
| 2024-09-13 | 16.07 | 15.79 | -0.28 | -1.74% | 15.78 | 16.22 | 4381 | 697 | 0.28% |
| 2024-09-12 | 15.88 | 16.07 | 0.09 | 0.56% | 15.88 | 16.23 | 6094 | 981 | 0.40% |
| 2024-09-11 | 16.02 | 15.98 | -0.04 | -0.25% | 15.86 | 16.10 | 4827 | 771 | 0.31% |
| 2024-09-10 | 16.14 | 16.02 | 0.16 | 1.01% | 15.75 | 16.23 | 7367 | 1181 | 0.48% |
| 2024-09-09 | 15.85 | 15.86 | -0.08 | -0.50% | 15.72 | 15.97 | 4866 | 769 | 0.32% |
| 2024-09-06 | 16.23 | 15.94 | -0.29 | -1.79% | 15.91 | 16.24 | 7425 | 1189 | 0.48% |
| 2024-09-05 | 16.18 | 16.23 | 0.16 | 1.00% | 16.05 | 16.32 | 7557 | 1225 | 0.49% |
| 2024-09-04 | 16.20 | 16.07 | -0.17 | -1.05% | 16.03 | 16.38 | 9908 | 1603 | 0.64% |
| 2024-09-03 | 16.07 | 16.24 | 0.24 | 1.50% | 15.94 | 16.39 | 11635 | 1890 | 0.75% |
| 2024-09-02 | 16.20 | 16.00 | -0.48 | -2.91% | 15.97 | 16.40 | 15341 | 2467 | 0.99% |
| 2024-08-30 | 16.01 | 16.48 | 0.14 | 0.86% | 15.90 | 16.89 | 20622 | 3394 | 1.34% |
| 2024-08-29 | 16.56 | 16.34 | -0.31 | -1.86% | 16.28 | 16.59 | 8724 | 1429 | 0.57% |
| 2024-08-28 | 16.48 | 16.65 | 0.10 | 0.60% | 16.35 | 16.72 | 7237 | 1199 | 0.47% |
| 2024-08-27 | 16.41 | 16.55 | -0.08 | -0.48% | 16.28 | 16.82 | 8555 | 1408 | 0.55% |
| 2024-08-26 | 16.65 | 16.63 | -0.10 | -0.60% | 16.42 | 17.00 | 8609 | 1434 | 0.56% |
| 2024-08-23 | 16.68 | 16.73 | 0.15 | 0.90% | 16.45 | 16.87 | 7167 | 1193 | 0.46% |
| 2024-08-22 | 16.41 | 16.58 | 0.19 | 1.16% | 16.23 | 16.69 | 7212 | 1186 | 0.47% |
| 2024-08-21 | 16.24 | 16.39 | 0.09 | 0.55% | 16.24 | 16.42 | 3824 | 624 | 0.25% |
| 2024-08-20 | 16.67 | 16.30 | -0.34 | -2.04% | 16.30 | 16.72 | 5964 | 979 | 0.39% |
| 2024-08-19 | 16.52 | 16.64 | 0.02 | 0.12% | 16.45 | 16.72 | 6651 | 1105 | 0.43% |
| 2024-08-16 | 17.13 | 16.62 | -0.45 | -2.64% | 16.61 | 17.13 | 13934 | 2335 | 0.90% |
| 2024-08-15 | 17.01 | 17.07 | -0.02 | -0.12% | 16.85 | 17.54 | 14822 | 2545 | 0.96% |
| 2024-08-14 | 17.23 | 17.09 | -0.12 | -0.70% | 17.05 | 17.34 | 4256 | 729 | 0.28% |
| 2024-08-13 | 17.16 | 17.21 | -0.04 | -0.23% | 17.00 | 17.28 | 7109 | 1215 | 0.46% |