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 | 21.74 | 21.58 | -0.05 | -0.23% | 21.28 | 21.97 | 24234 | 5230 | 8.67% |
| 2024-11-20 | 20.85 | 21.63 | 0.76 | 3.64% | 20.75 | 21.80 | 33443 | 7168 | 11.97% |
| 2024-11-19 | 20.17 | 20.87 | 0.73 | 3.62% | 20.14 | 20.88 | 15912 | 3266 | 5.69% |
| 2024-11-18 | 20.72 | 20.14 | -0.36 | -1.76% | 19.95 | 20.72 | 15004 | 3051 | 5.37% |
| 2024-11-15 | 20.80 | 20.50 | -0.38 | -1.82% | 20.50 | 21.11 | 13220 | 2755 | 4.73% |
| 2024-11-14 | 21.33 | 20.88 | -0.64 | -2.97% | 20.82 | 21.50 | 15169 | 3204 | 5.43% |
| 2024-11-13 | 21.05 | 21.52 | 0.37 | 1.75% | 20.76 | 21.52 | 20772 | 4405 | 7.43% |
| 2024-11-12 | 21.38 | 21.15 | -0.24 | -1.12% | 21.01 | 21.70 | 21361 | 4565 | 7.64% |
| 2024-11-11 | 20.91 | 21.39 | 0.43 | 2.05% | 20.90 | 21.40 | 25069 | 5312 | 8.97% |
| 2024-11-08 | 21.30 | 20.96 | -0.20 | -0.95% | 20.89 | 21.39 | 15879 | 3346 | 5.68% |
| 2024-11-07 | 20.90 | 21.16 | 0.21 | 1.00% | 20.70 | 21.19 | 14867 | 3127 | 5.32% |
| 2024-11-06 | 21.10 | 20.95 | -0.04 | -0.19% | 20.74 | 21.12 | 19185 | 4018 | 6.87% |
| 2024-11-05 | 20.38 | 20.99 | 0.57 | 2.79% | 20.28 | 21.05 | 23514 | 4876 | 8.42% |
| 2024-11-04 | 19.85 | 20.42 | 0.54 | 2.72% | 19.83 | 20.43 | 12133 | 2456 | 4.34% |
| 2024-11-01 | 20.49 | 19.88 | -0.77 | -3.73% | 19.80 | 20.65 | 19434 | 3915 | 6.96% |
| 2024-10-31 | 20.40 | 20.65 | -0.14 | -0.67% | 20.34 | 20.80 | 18234 | 3748 | 6.53% |
| 2024-10-30 | 20.81 | 20.79 | -0.02 | -0.10% | 20.55 | 21.15 | 14588 | 3039 | 5.22% |
| 2024-10-29 | 21.26 | 20.81 | -0.45 | -2.12% | 20.80 | 21.36 | 16994 | 3570 | 6.08% |
| 2024-10-28 | 21.08 | 21.26 | 0.17 | 0.81% | 20.99 | 21.28 | 20929 | 4423 | 7.49% |
| 2024-10-25 | 20.85 | 21.09 | 0.18 | 0.86% | 20.85 | 21.21 | 13837 | 2917 | 4.95% |
| 2024-10-24 | 20.88 | 20.91 | 0.05 | 0.24% | 20.75 | 20.99 | 9716 | 2024 | 3.48% |
| 2024-10-23 | 20.92 | 20.86 | -0.05 | -0.24% | 20.68 | 21.05 | 15670 | 3274 | 5.61% |
| 2024-10-22 | 20.80 | 20.91 | 0.13 | 0.63% | 20.62 | 20.98 | 16903 | 3511 | 6.05% |
| 2024-10-21 | 20.82 | 20.78 | -0.14 | -0.67% | 20.56 | 20.99 | 24566 | 5099 | 8.79% |
| 2024-10-18 | 20.67 | 20.92 | 0.17 | 0.82% | 20.30 | 21.10 | 33964 | 7022 | 12.16% |
| 2024-10-17 | 20.39 | 20.75 | 0.22 | 1.07% | 20.04 | 21.88 | 52311 | 10879 | 18.72% |
| 2024-10-16 | 19.70 | 20.53 | 0.83 | 4.21% | 19.51 | 20.96 | 35105 | 7182 | 12.56% |
| 2024-10-15 | 20.06 | 19.70 | -0.49 | -2.43% | 19.70 | 20.31 | 11504 | 2299 | 4.12% |
| 2024-10-14 | 19.80 | 20.19 | 0.39 | 1.97% | 19.70 | 20.20 | 12608 | 2520 | 4.51% |
| 2024-10-11 | 20.24 | 19.80 | -0.59 | -2.89% | 19.56 | 20.39 | 19235 | 3832 | 6.88% |
| 2024-10-10 | 20.29 | 20.39 | 0.31 | 1.54% | 20.12 | 20.79 | 21199 | 4346 | 7.59% |
| 2024-10-09 | 21.50 | 20.08 | -1.80 | -8.23% | 20.08 | 21.65 | 28545 | 5925 | 10.22% |
| 2024-10-08 | 22.90 | 21.88 | 0.72 | 3.40% | 20.94 | 23.00 | 54217 | 11900 | 19.40% |
| 2024-09-30 | 20.33 | 21.16 | 1.54 | 7.85% | 19.72 | 21.27 | 55049 | 11319 | 19.70% |
| 2024-09-27 | 19.33 | 19.62 | 0.50 | 2.62% | 19.17 | 19.78 | 20448 | 3981 | 7.32% |
| 2024-09-26 | 18.66 | 19.12 | 0.38 | 2.03% | 18.65 | 19.13 | 13964 | 2639 | 5.00% |
| 2024-09-25 | 18.90 | 18.74 | -0.03 | -0.16% | 18.64 | 19.15 | 20197 | 3821 | 7.23% |
| 2024-09-24 | 18.41 | 18.77 | 0.27 | 1.46% | 18.41 | 18.83 | 12311 | 2299 | 4.41% |
| 2024-09-23 | 18.39 | 18.50 | -0.01 | -0.05% | 18.28 | 18.58 | 5543 | 1021 | 1.98% |
| 2024-09-20 | 18.34 | 18.51 | 0.17 | 0.93% | 18.12 | 18.51 | 6496 | 1191 | 2.32% |
| 2024-09-19 | 18.47 | 18.34 | 0.21 | 1.16% | 17.99 | 18.53 | 7111 | 1301 | 2.54% |
| 2024-09-18 | 18.28 | 18.13 | -0.14 | -0.77% | 17.82 | 18.55 | 7712 | 1393 | 2.76% |
| 2024-09-13 | 18.67 | 18.27 | -0.40 | -2.14% | 18.21 | 18.75 | 5818 | 1073 | 2.08% |
| 2024-09-12 | 19.03 | 18.67 | -0.35 | -1.84% | 18.63 | 19.18 | 6164 | 1163 | 2.21% |
| 2024-09-11 | 19.03 | 19.02 | -0.01 | -0.05% | 18.88 | 19.21 | 7397 | 1410 | 2.65% |
| 2024-09-10 | 18.60 | 19.03 | 0.41 | 2.20% | 18.43 | 19.23 | 10761 | 2028 | 3.85% |
| 2024-09-09 | 18.40 | 18.62 | 0.01 | 0.05% | 18.33 | 18.73 | 6107 | 1132 | 2.19% |
| 2024-09-06 | 18.97 | 18.61 | -0.39 | -2.05% | 18.60 | 19.09 | 7335 | 1379 | 2.63% |
| 2024-09-05 | 18.84 | 19.00 | 0.20 | 1.06% | 18.76 | 19.06 | 7456 | 1411 | 2.67% |
| 2024-09-04 | 18.79 | 18.80 | -0.17 | -0.90% | 18.71 | 18.97 | 5296 | 995 | 1.90% |
| 2024-09-03 | 18.80 | 18.97 | 0.27 | 1.44% | 18.68 | 19.04 | 7245 | 1367 | 2.59% |
| 2024-09-02 | 18.82 | 18.70 | -0.18 | -0.95% | 18.69 | 19.11 | 10034 | 1894 | 3.59% |
| 2024-08-30 | 18.68 | 18.88 | 0.33 | 1.78% | 18.68 | 19.38 | 19728 | 3750 | 7.06% |
| 2024-08-29 | 18.45 | 18.55 | 0.10 | 0.54% | 18.30 | 18.65 | 7295 | 1353 | 2.61% |
| 2024-08-28 | 18.06 | 18.45 | 0.39 | 2.16% | 17.95 | 18.48 | 5795 | 1063 | 2.07% |
| 2024-08-27 | 18.47 | 18.06 | -0.32 | -1.74% | 17.95 | 18.48 | 9637 | 1750 | 3.45% |
| 2024-08-26 | 18.32 | 18.38 | 0.14 | 0.77% | 18.09 | 18.55 | 6183 | 1136 | 2.21% |
| 2024-08-23 | 18.57 | 18.24 | -0.20 | -1.08% | 18.06 | 18.57 | 6226 | 1136 | 2.23% |
| 2024-08-22 | 18.98 | 18.44 | -0.44 | -2.33% | 18.40 | 19.04 | 7316 | 1365 | 2.62% |
| 2024-08-21 | 18.95 | 18.88 | -0.05 | -0.26% | 18.67 | 19.07 | 6811 | 1283 | 2.44% |
| 2024-08-20 | 19.45 | 18.93 | -0.27 | -1.41% | 18.88 | 19.45 | 9894 | 1887 | 3.54% |
| 2024-08-19 | 19.49 | 19.20 | -0.18 | -0.93% | 19.20 | 19.56 | 11603 | 2242 | 4.15% |
| 2024-08-16 | 18.98 | 19.38 | 0.39 | 2.05% | 18.98 | 19.39 | 19585 | 3772 | 7.01% |