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 | 20.05 | 20.18 | 0.00 | 0.00% | 20.03 | 20.58 | 45154 | 9118 | 0.64% |
| 2024-11-20 | 19.86 | 20.18 | 0.37 | 1.87% | 19.86 | 20.42 | 51039 | 10300 | 0.72% |
| 2024-11-19 | 19.29 | 19.81 | 0.51 | 2.64% | 19.29 | 19.88 | 42517 | 8316 | 0.60% |
| 2024-11-18 | 19.85 | 19.30 | -0.42 | -2.13% | 19.19 | 19.98 | 55338 | 10812 | 0.78% |
| 2024-11-15 | 20.14 | 19.72 | -0.47 | -2.33% | 19.68 | 20.30 | 45659 | 9127 | 0.65% |
| 2024-11-14 | 20.77 | 20.19 | -0.58 | -2.79% | 20.15 | 20.89 | 41662 | 8520 | 0.59% |
| 2024-11-13 | 20.69 | 20.77 | -0.03 | -0.14% | 20.47 | 21.08 | 42687 | 8842 | 0.60% |
| 2024-11-12 | 20.74 | 20.80 | 0.06 | 0.29% | 20.53 | 21.27 | 71182 | 14918 | 1.01% |
| 2024-11-11 | 20.69 | 20.74 | -0.06 | -0.29% | 20.23 | 20.76 | 86709 | 17831 | 1.23% |
| 2024-11-08 | 20.26 | 20.80 | 0.64 | 3.17% | 20.01 | 21.18 | 113223 | 23348 | 1.60% |
| 2024-11-07 | 19.43 | 20.16 | 0.33 | 1.66% | 19.41 | 20.22 | 72166 | 14435 | 1.02% |
| 2024-11-06 | 19.17 | 19.83 | 0.75 | 3.93% | 19.11 | 19.99 | 107289 | 21072 | 1.52% |
| 2024-11-05 | 18.61 | 19.08 | 0.50 | 2.69% | 18.60 | 19.10 | 75487 | 14320 | 1.07% |
| 2024-11-04 | 18.41 | 18.58 | 0.28 | 1.53% | 18.19 | 18.61 | 58976 | 10869 | 0.84% |
| 2024-11-01 | 18.60 | 18.30 | -0.36 | -1.93% | 18.22 | 18.68 | 77613 | 14309 | 1.10% |
| 2024-10-31 | 18.55 | 18.66 | -0.06 | -0.32% | 18.51 | 18.87 | 61069 | 11392 | 0.87% |
| 2024-10-30 | 18.99 | 18.72 | -0.45 | -2.35% | 18.46 | 19.05 | 85055 | 15916 | 1.20% |
| 2024-10-29 | 19.50 | 19.17 | -0.34 | -1.74% | 19.01 | 19.68 | 78356 | 15091 | 1.11% |
| 2024-10-28 | 18.80 | 19.51 | 0.93 | 5.01% | 18.65 | 20.08 | 122338 | 23780 | 1.73% |
| 2024-10-25 | 18.33 | 18.58 | 0.18 | 0.98% | 18.31 | 18.75 | 57335 | 10617 | 0.81% |
| 2024-10-24 | 18.60 | 18.40 | -0.15 | -0.81% | 18.27 | 18.65 | 53695 | 9900 | 0.76% |
| 2024-10-23 | 18.20 | 18.55 | 0.37 | 2.04% | 18.08 | 18.67 | 65140 | 11996 | 0.92% |
| 2024-10-22 | 18.02 | 18.18 | 0.12 | 0.66% | 17.85 | 18.22 | 53718 | 9708 | 0.76% |
| 2024-10-21 | 18.08 | 18.06 | 0.00 | 0.00% | 17.96 | 18.36 | 60226 | 10917 | 0.85% |
| 2024-10-18 | 17.59 | 18.06 | 0.47 | 2.67% | 17.33 | 18.44 | 82557 | 14743 | 1.17% |
| 2024-10-17 | 17.92 | 17.59 | -0.24 | -1.35% | 17.58 | 18.11 | 47676 | 8491 | 0.68% |
| 2024-10-16 | 17.92 | 17.83 | -0.40 | -2.19% | 17.72 | 18.16 | 56159 | 10056 | 0.80% |
| 2024-10-15 | 18.89 | 18.23 | -0.29 | -1.57% | 18.22 | 18.90 | 77783 | 14414 | 1.10% |
| 2024-10-14 | 18.49 | 18.52 | 0.03 | 0.16% | 17.97 | 18.69 | 63355 | 11629 | 0.90% |
| 2024-10-11 | 19.40 | 18.49 | -1.00 | -5.13% | 18.24 | 19.58 | 57139 | 10755 | 0.81% |
| 2024-10-10 | 19.30 | 19.49 | 0.17 | 0.88% | 19.10 | 20.20 | 72998 | 14330 | 1.03% |
| 2024-10-09 | 21.10 | 19.32 | -1.95 | -9.17% | 19.17 | 21.10 | 102078 | 20428 | 1.45% |
| 2024-10-08 | 21.46 | 21.27 | 1.76 | 9.02% | 19.75 | 21.46 | 141662 | 29482 | 2.01% |
| 2024-09-30 | 18.70 | 19.51 | 1.77 | 9.98% | 18.33 | 19.51 | 140750 | 26953 | 1.99% |
| 2024-09-27 | 17.02 | 17.74 | 1.03 | 6.16% | 17.02 | 17.79 | 50868 | 8829 | 0.72% |
| 2024-09-26 | 15.71 | 16.71 | 0.93 | 5.89% | 15.71 | 16.72 | 55677 | 9027 | 0.79% |
| 2024-09-25 | 15.98 | 15.78 | 0.05 | 0.32% | 15.77 | 16.29 | 47763 | 7657 | 0.68% |
| 2024-09-24 | 15.26 | 15.73 | 0.58 | 3.83% | 15.17 | 15.73 | 53866 | 8360 | 0.76% |
| 2024-09-23 | 15.11 | 15.15 | 0.04 | 0.26% | 15.01 | 15.37 | 22765 | 3457 | 0.32% |
| 2024-09-20 | 15.11 | 15.11 | -0.08 | -0.53% | 14.93 | 15.17 | 19339 | 2907 | 0.27% |
| 2024-09-19 | 14.88 | 15.19 | 0.34 | 2.29% | 14.87 | 15.58 | 36762 | 5598 | 0.52% |
| 2024-09-18 | 14.89 | 14.85 | -0.04 | -0.27% | 14.66 | 14.94 | 20668 | 3061 | 0.29% |
| 2024-09-13 | 15.13 | 14.89 | -0.29 | -1.91% | 14.86 | 15.22 | 24828 | 3719 | 0.35% |
| 2024-09-12 | 15.26 | 15.18 | -0.05 | -0.33% | 15.16 | 15.48 | 15280 | 2336 | 0.22% |
| 2024-09-11 | 15.10 | 15.23 | -0.02 | -0.13% | 15.06 | 15.34 | 17234 | 2623 | 0.24% |
| 2024-09-10 | 15.18 | 15.25 | 0.08 | 0.53% | 14.94 | 15.30 | 19292 | 2915 | 0.27% |
| 2024-09-09 | 15.27 | 15.17 | -0.18 | -1.17% | 15.09 | 15.44 | 20229 | 3086 | 0.29% |
| 2024-09-06 | 15.55 | 15.35 | -0.20 | -1.29% | 15.33 | 15.60 | 23261 | 3583 | 0.33% |
| 2024-09-05 | 15.55 | 15.55 | 0.06 | 0.39% | 15.46 | 15.65 | 16838 | 2617 | 0.24% |
| 2024-09-04 | 15.52 | 15.49 | -0.16 | -1.02% | 15.44 | 15.71 | 24544 | 3813 | 0.35% |
| 2024-09-03 | 15.48 | 15.65 | 0.14 | 0.90% | 15.48 | 15.79 | 20132 | 3153 | 0.29% |
| 2024-09-02 | 15.78 | 15.51 | -0.27 | -1.71% | 15.50 | 15.82 | 30864 | 4817 | 0.44% |
| 2024-08-30 | 15.70 | 15.78 | 0.07 | 0.45% | 15.46 | 16.10 | 44081 | 6982 | 0.62% |
| 2024-08-29 | 15.40 | 15.71 | 0.26 | 1.68% | 15.40 | 15.77 | 29539 | 4623 | 0.42% |
| 2024-08-28 | 15.50 | 15.45 | -0.09 | -0.58% | 15.43 | 15.63 | 18810 | 2915 | 0.27% |
| 2024-08-27 | 15.67 | 15.54 | -0.13 | -0.83% | 15.50 | 15.67 | 16988 | 2642 | 0.24% |
| 2024-08-26 | 15.45 | 15.67 | 0.10 | 0.64% | 15.45 | 15.73 | 18837 | 2941 | 0.27% |
| 2024-08-23 | 15.39 | 15.57 | 0.13 | 0.84% | 15.35 | 15.67 | 16932 | 2629 | 0.24% |
| 2024-08-22 | 15.60 | 15.44 | -0.15 | -0.96% | 15.40 | 15.67 | 18376 | 2841 | 0.26% |
| 2024-08-21 | 15.44 | 15.59 | 0.11 | 0.71% | 15.43 | 15.66 | 23399 | 3641 | 0.33% |
| 2024-08-20 | 15.76 | 15.48 | -0.25 | -1.59% | 15.42 | 15.79 | 27028 | 4203 | 0.38% |
| 2024-08-19 | 15.87 | 15.73 | 0.04 | 0.25% | 15.63 | 15.98 | 34136 | 5390 | 0.48% |
| 2024-08-16 | 16.07 | 15.69 | -0.32 | -2.00% | 15.43 | 16.07 | 66646 | 10452 | 0.94% |
| 2024-08-15 | 16.07 | 16.01 | -0.35 | -2.14% | 15.66 | 16.37 | 66610 | 10656 | 0.94% |
| 2024-08-14 | 16.67 | 16.36 | -0.31 | -1.86% | 16.25 | 16.74 | 28173 | 4610 | 0.40% |
| 2024-08-13 | 16.51 | 16.67 | 0.11 | 0.66% | 16.40 | 16.67 | 19498 | 3226 | 0.28% |