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 | 20.35 | 20.47 | 0.07 | 0.34% | 20.04 | 20.76 | 43196 | 8785 | 1.86% |
| 2024-11-20 | 19.69 | 20.40 | 0.73 | 3.71% | 19.50 | 20.55 | 47259 | 9491 | 2.03% |
| 2024-11-19 | 18.79 | 19.67 | 0.85 | 4.52% | 18.78 | 19.73 | 37969 | 7320 | 1.63% |
| 2024-11-18 | 19.55 | 18.82 | -0.65 | -3.34% | 18.70 | 19.64 | 47505 | 9075 | 2.04% |
| 2024-11-15 | 19.75 | 19.47 | -0.38 | -1.91% | 19.41 | 20.29 | 46171 | 9191 | 1.99% |
| 2024-11-14 | 20.67 | 19.85 | -1.05 | -5.02% | 19.82 | 20.84 | 62384 | 12642 | 2.68% |
| 2024-11-13 | 21.02 | 20.90 | -0.33 | -1.55% | 20.41 | 21.20 | 50239 | 10447 | 2.16% |
| 2024-11-12 | 21.75 | 21.23 | -0.66 | -3.02% | 21.01 | 21.85 | 66211 | 14181 | 2.85% |
| 2024-11-11 | 21.44 | 21.89 | 0.70 | 3.30% | 21.37 | 22.20 | 69760 | 15251 | 3.00% |
| 2024-11-08 | 20.73 | 21.19 | 0.58 | 2.81% | 20.73 | 21.54 | 71946 | 15221 | 3.10% |
| 2024-11-07 | 20.50 | 20.61 | -0.18 | -0.87% | 20.45 | 20.93 | 53219 | 10979 | 2.29% |
| 2024-11-06 | 20.54 | 20.79 | 0.26 | 1.27% | 20.54 | 21.29 | 65750 | 13783 | 2.83% |
| 2024-11-05 | 20.06 | 20.53 | 0.44 | 2.19% | 19.90 | 20.63 | 55445 | 11285 | 2.39% |
| 2024-11-04 | 19.60 | 20.09 | 0.48 | 2.45% | 19.49 | 20.26 | 49831 | 9955 | 2.14% |
| 2024-11-01 | 20.67 | 19.61 | -1.33 | -6.35% | 19.60 | 20.93 | 66232 | 13296 | 2.85% |
| 2024-10-31 | 20.46 | 20.94 | 0.57 | 2.80% | 20.00 | 21.32 | 80942 | 16799 | 3.48% |
| 2024-10-30 | 19.92 | 20.37 | 0.51 | 2.57% | 19.73 | 21.15 | 70182 | 14376 | 3.02% |
| 2024-10-29 | 21.05 | 19.86 | -0.66 | -3.22% | 19.82 | 21.05 | 70053 | 14199 | 3.01% |
| 2024-10-28 | 20.38 | 20.52 | 1.43 | 7.49% | 19.91 | 20.75 | 122103 | 24774 | 5.25% |
| 2024-10-25 | 18.54 | 19.09 | 0.69 | 3.75% | 18.45 | 19.30 | 62845 | 11980 | 2.70% |
| 2024-10-24 | 18.75 | 18.40 | -0.34 | -1.81% | 18.35 | 18.80 | 32175 | 5958 | 1.38% |
| 2024-10-23 | 18.90 | 18.74 | -0.16 | -0.85% | 18.65 | 19.10 | 42336 | 7983 | 1.82% |
| 2024-10-22 | 18.71 | 18.90 | 0.19 | 1.02% | 18.27 | 19.08 | 46888 | 8771 | 2.02% |
| 2024-10-21 | 19.01 | 18.71 | 0.25 | 1.35% | 18.50 | 19.19 | 61739 | 11618 | 2.66% |
| 2024-10-18 | 17.15 | 18.46 | 1.22 | 7.08% | 17.15 | 18.80 | 70931 | 12826 | 3.05% |
| 2024-10-17 | 17.57 | 17.24 | -0.09 | -0.52% | 17.22 | 17.75 | 30412 | 5325 | 1.31% |
| 2024-10-16 | 17.38 | 17.33 | -0.27 | -1.53% | 17.15 | 17.70 | 32475 | 5642 | 1.40% |
| 2024-10-15 | 17.92 | 17.60 | -0.33 | -1.84% | 17.57 | 18.32 | 44448 | 7991 | 1.91% |
| 2024-10-14 | 17.24 | 17.93 | 0.69 | 4.00% | 16.74 | 17.98 | 46868 | 8173 | 2.02% |
| 2024-10-11 | 18.43 | 17.24 | -1.11 | -6.05% | 17.00 | 18.60 | 53613 | 9376 | 2.31% |
| 2024-10-10 | 18.81 | 18.35 | -0.51 | -2.70% | 18.29 | 19.40 | 64366 | 12081 | 2.77% |
| 2024-10-09 | 20.70 | 18.86 | -1.81 | -8.76% | 18.80 | 20.70 | 87736 | 17329 | 3.77% |
| 2024-10-08 | 20.67 | 20.67 | 1.88 | 10.01% | 19.46 | 20.67 | 112030 | 22777 | 4.82% |
| 2024-09-30 | 17.40 | 18.79 | 1.71 | 10.01% | 17.40 | 18.79 | 55859 | 10307 | 2.40% |
| 2024-09-27 | 16.50 | 17.08 | 0.79 | 4.85% | 16.46 | 17.37 | 32310 | 5480 | 1.39% |
| 2024-09-26 | 15.62 | 16.29 | 0.69 | 4.42% | 15.51 | 16.30 | 32071 | 5111 | 1.38% |
| 2024-09-25 | 15.58 | 15.60 | 0.20 | 1.30% | 15.55 | 16.03 | 28606 | 4532 | 1.23% |
| 2024-09-24 | 14.80 | 15.40 | 0.67 | 4.55% | 14.63 | 15.40 | 31042 | 4683 | 1.34% |
| 2024-09-23 | 14.57 | 14.73 | 0.15 | 1.03% | 14.36 | 14.92 | 13527 | 1989 | 0.58% |
| 2024-09-20 | 14.92 | 14.58 | -0.34 | -2.28% | 14.51 | 14.99 | 14561 | 2139 | 0.63% |
| 2024-09-19 | 14.60 | 14.92 | 0.40 | 2.75% | 14.47 | 15.14 | 20087 | 2984 | 0.86% |
| 2024-09-18 | 14.80 | 14.52 | -0.27 | -1.83% | 14.36 | 14.98 | 16507 | 2403 | 0.71% |
| 2024-09-13 | 15.23 | 14.79 | -0.44 | -2.89% | 14.78 | 15.25 | 17550 | 2626 | 0.76% |
| 2024-09-12 | 15.43 | 15.23 | -0.20 | -1.30% | 15.22 | 15.65 | 11247 | 1730 | 0.48% |
| 2024-09-11 | 15.42 | 15.43 | -0.05 | -0.32% | 15.29 | 15.60 | 13438 | 2074 | 0.58% |
| 2024-09-10 | 15.10 | 15.48 | 0.37 | 2.45% | 14.90 | 15.53 | 22422 | 3409 | 0.96% |
| 2024-09-09 | 15.09 | 15.11 | -0.04 | -0.26% | 14.92 | 15.30 | 17528 | 2647 | 0.75% |
| 2024-09-06 | 15.88 | 15.15 | -0.72 | -4.54% | 15.08 | 15.89 | 23548 | 3620 | 1.01% |
| 2024-09-05 | 15.82 | 15.87 | 0.01 | 0.06% | 15.72 | 16.03 | 14593 | 2313 | 0.63% |
| 2024-09-04 | 16.00 | 15.86 | -0.14 | -0.88% | 15.63 | 16.22 | 18542 | 2935 | 0.80% |
| 2024-09-03 | 15.72 | 16.00 | 0.27 | 1.72% | 15.61 | 16.25 | 25734 | 4114 | 1.11% |
| 2024-09-02 | 16.79 | 15.73 | -1.00 | -5.98% | 15.70 | 16.80 | 41380 | 6662 | 1.78% |
| 2024-08-30 | 16.21 | 16.73 | 0.53 | 3.27% | 16.00 | 16.92 | 28595 | 4779 | 1.23% |
| 2024-08-29 | 15.63 | 16.20 | 0.46 | 2.92% | 15.58 | 16.30 | 20186 | 3235 | 0.87% |
| 2024-08-28 | 15.29 | 15.74 | 0.30 | 1.94% | 15.29 | 15.84 | 15246 | 2385 | 0.66% |
| 2024-08-27 | 15.85 | 15.44 | -0.39 | -2.46% | 15.41 | 15.87 | 18155 | 2821 | 0.78% |
| 2024-08-26 | 14.90 | 15.83 | 0.44 | 2.86% | 14.90 | 16.07 | 26556 | 4192 | 1.14% |
| 2024-08-23 | 15.48 | 15.39 | -0.03 | -0.19% | 15.11 | 15.56 | 15779 | 2421 | 0.68% |
| 2024-08-22 | 15.66 | 15.42 | -0.30 | -1.91% | 15.40 | 15.79 | 19026 | 2961 | 0.82% |
| 2024-08-21 | 15.60 | 15.72 | 0.02 | 0.13% | 15.52 | 15.98 | 17358 | 2746 | 0.75% |
| 2024-08-20 | 16.17 | 15.70 | -0.41 | -2.55% | 15.61 | 16.26 | 19046 | 3025 | 0.82% |
| 2024-08-19 | 16.33 | 16.11 | -0.23 | -1.41% | 16.00 | 16.45 | 17800 | 2880 | 0.77% |
| 2024-08-16 | 16.68 | 16.34 | -0.10 | -0.61% | 16.31 | 16.68 | 16169 | 2668 | 0.70% |
| 2024-08-15 | 16.22 | 16.44 | 0.20 | 1.23% | 16.03 | 16.66 | 21590 | 3542 | 0.93% |
| 2024-08-14 | 16.27 | 16.24 | 0.04 | 0.25% | 16.05 | 16.33 | 16108 | 2611 | 0.69% |
| 2024-08-13 | 16.04 | 16.20 | 0.17 | 1.06% | 15.85 | 16.30 | 16023 | 2575 | 0.69% |