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 | 20.49 | 20.71 | 0.22 | 1.07% | 20.44 | 21.06 | 12450 | 2585 | 0.75% |
| 2024-11-20 | 20.39 | 20.49 | 0.06 | 0.29% | 20.25 | 20.50 | 7477 | 1526 | 0.45% |
| 2024-11-19 | 19.98 | 20.43 | 0.54 | 2.71% | 19.88 | 20.49 | 9878 | 1993 | 0.59% |
| 2024-11-18 | 20.09 | 19.89 | -0.18 | -0.90% | 19.80 | 20.29 | 9804 | 1963 | 0.59% |
| 2024-11-15 | 20.29 | 20.07 | -0.22 | -1.08% | 20.05 | 20.49 | 6920 | 1401 | 0.42% |
| 2024-11-14 | 20.86 | 20.29 | -0.54 | -2.59% | 20.18 | 20.90 | 7777 | 1592 | 0.47% |
| 2024-11-13 | 20.63 | 20.83 | 0.08 | 0.39% | 20.33 | 20.83 | 8767 | 1807 | 0.53% |
| 2024-11-12 | 21.40 | 20.75 | -0.40 | -1.89% | 20.59 | 21.40 | 12435 | 2601 | 0.75% |
| 2024-11-11 | 20.69 | 21.15 | 0.46 | 2.22% | 20.60 | 21.15 | 22566 | 4707 | 1.35% |
| 2024-11-08 | 20.59 | 20.69 | 0.12 | 0.58% | 20.46 | 20.79 | 12323 | 2539 | 0.74% |
| 2024-11-07 | 20.12 | 20.57 | 0.45 | 2.24% | 19.99 | 20.65 | 13114 | 2676 | 0.79% |
| 2024-11-06 | 20.07 | 20.12 | 0.06 | 0.30% | 19.91 | 20.18 | 13452 | 2700 | 0.81% |
| 2024-11-05 | 19.67 | 20.06 | 0.39 | 1.98% | 19.50 | 20.16 | 15191 | 3027 | 0.91% |
| 2024-11-04 | 19.22 | 19.67 | 0.45 | 2.34% | 19.21 | 19.69 | 8470 | 1654 | 0.51% |
| 2024-11-01 | 19.70 | 19.22 | -0.63 | -3.17% | 19.08 | 19.85 | 12564 | 2435 | 0.75% |
| 2024-10-31 | 19.90 | 19.85 | 0.46 | 2.37% | 19.42 | 20.15 | 18197 | 3611 | 1.09% |
| 2024-10-30 | 19.78 | 19.39 | -0.55 | -2.76% | 19.35 | 19.98 | 18029 | 3527 | 1.08% |
| 2024-10-29 | 19.85 | 19.94 | -0.35 | -1.72% | 19.51 | 20.08 | 24473 | 4837 | 1.47% |
| 2024-10-28 | 20.22 | 20.29 | 0.08 | 0.40% | 20.02 | 20.31 | 12505 | 2528 | 0.75% |
| 2024-10-25 | 19.92 | 20.21 | 0.33 | 1.66% | 19.81 | 20.27 | 13183 | 2644 | 0.79% |
| 2024-10-24 | 20.11 | 19.88 | -0.15 | -0.75% | 19.81 | 20.16 | 8547 | 1702 | 0.51% |
| 2024-10-23 | 20.11 | 20.03 | 0.01 | 0.05% | 19.92 | 20.21 | 11514 | 2306 | 0.69% |
| 2024-10-22 | 20.09 | 20.02 | 0.04 | 0.20% | 19.71 | 20.18 | 9683 | 1940 | 0.58% |
| 2024-10-21 | 20.09 | 19.98 | 0.17 | 0.86% | 19.53 | 20.14 | 16738 | 3324 | 1.00% |
| 2024-10-18 | 20.05 | 20.30 | 0.32 | 1.60% | 19.91 | 20.55 | 21478 | 4347 | 1.29% |
| 2024-10-17 | 20.45 | 19.98 | -0.35 | -1.72% | 19.96 | 20.72 | 13577 | 2743 | 0.81% |
| 2024-10-16 | 20.64 | 20.33 | -0.46 | -2.21% | 20.05 | 20.99 | 20524 | 4204 | 1.23% |
| 2024-10-15 | 21.17 | 20.79 | -0.41 | -1.93% | 20.76 | 21.58 | 14477 | 3054 | 0.87% |
| 2024-10-14 | 20.80 | 21.20 | 0.38 | 1.83% | 20.67 | 21.33 | 16000 | 3362 | 0.96% |
| 2024-10-11 | 22.04 | 20.82 | -1.24 | -5.62% | 20.66 | 22.04 | 24761 | 5241 | 1.49% |
| 2024-10-10 | 22.07 | 22.06 | 0.01 | 0.05% | 21.71 | 22.39 | 15051 | 3325 | 0.90% |
| 2024-10-09 | 22.60 | 22.05 | -0.80 | -3.50% | 21.81 | 22.85 | 28372 | 6317 | 1.70% |
| 2024-10-08 | 23.63 | 22.85 | 1.30 | 6.03% | 21.72 | 23.67 | 40113 | 9063 | 2.41% |
| 2024-09-30 | 20.62 | 21.55 | 1.33 | 6.58% | 20.39 | 21.79 | 40223 | 8506 | 2.41% |
| 2024-09-27 | 19.87 | 20.22 | 0.49 | 2.48% | 19.62 | 20.40 | 12981 | 2597 | 0.78% |
| 2024-09-26 | 18.83 | 19.73 | 0.84 | 4.45% | 18.79 | 19.73 | 17121 | 3320 | 1.03% |
| 2024-09-25 | 19.19 | 18.89 | -0.11 | -0.58% | 18.72 | 19.40 | 14564 | 2777 | 0.87% |
| 2024-09-24 | 18.15 | 19.00 | 0.87 | 4.80% | 18.15 | 19.05 | 13679 | 2562 | 0.82% |
| 2024-09-23 | 18.31 | 18.13 | -0.20 | -1.09% | 17.98 | 18.42 | 4945 | 897 | 0.30% |
| 2024-09-20 | 18.77 | 18.33 | -0.43 | -2.29% | 18.26 | 18.84 | 5134 | 948 | 0.31% |
| 2024-09-19 | 18.09 | 18.76 | 0.72 | 3.99% | 18.05 | 19.00 | 7759 | 1443 | 0.47% |
| 2024-09-18 | 18.15 | 18.04 | -0.07 | -0.39% | 17.67 | 18.28 | 5093 | 913 | 0.31% |
| 2024-09-13 | 18.59 | 18.11 | -0.46 | -2.48% | 18.05 | 18.60 | 6834 | 1248 | 0.41% |
| 2024-09-12 | 18.75 | 18.57 | -0.26 | -1.38% | 18.46 | 19.07 | 7060 | 1317 | 0.42% |
| 2024-09-11 | 18.24 | 18.83 | 0.59 | 3.23% | 18.06 | 19.11 | 11217 | 2091 | 0.67% |
| 2024-09-10 | 17.99 | 18.24 | 0.25 | 1.39% | 17.77 | 18.32 | 6330 | 1143 | 0.38% |
| 2024-09-09 | 18.43 | 17.99 | -0.47 | -2.55% | 17.90 | 18.59 | 6278 | 1139 | 0.38% |
| 2024-09-06 | 19.05 | 18.46 | -0.61 | -3.20% | 18.40 | 19.24 | 10543 | 1972 | 0.63% |
| 2024-09-05 | 19.45 | 19.07 | -0.31 | -1.60% | 19.00 | 19.52 | 10636 | 2047 | 0.64% |
| 2024-09-04 | 18.04 | 19.38 | 1.11 | 6.08% | 17.92 | 19.38 | 24145 | 4572 | 1.45% |
| 2024-09-03 | 18.30 | 18.27 | -0.03 | -0.16% | 17.89 | 18.30 | 14460 | 2626 | 0.87% |
| 2024-09-02 | 19.06 | 18.30 | -0.10 | -0.54% | 18.20 | 19.06 | 10858 | 2002 | 0.65% |
| 2024-08-30 | 17.80 | 18.40 | 0.39 | 2.17% | 17.80 | 18.59 | 14668 | 2680 | 0.88% |
| 2024-08-29 | 16.96 | 18.01 | 0.98 | 5.75% | 16.96 | 18.18 | 19147 | 3407 | 1.15% |
| 2024-08-28 | 16.58 | 17.03 | 0.51 | 3.09% | 16.40 | 17.09 | 5656 | 956 | 0.34% |
| 2024-08-27 | 16.77 | 16.52 | -0.34 | -2.02% | 16.48 | 16.77 | 1843 | 305 | 0.11% |
| 2024-08-26 | 16.45 | 16.86 | 0.41 | 2.49% | 16.38 | 16.86 | 2818 | 468 | 0.17% |
| 2024-08-23 | 16.77 | 16.45 | -0.31 | -1.85% | 16.40 | 16.78 | 4235 | 701 | 0.25% |
| 2024-08-22 | 17.14 | 16.76 | -0.30 | -1.76% | 16.72 | 17.14 | 4032 | 681 | 0.24% |
| 2024-08-21 | 17.17 | 17.06 | -0.12 | -0.70% | 16.95 | 17.25 | 1995 | 340 | 0.12% |
| 2024-08-20 | 17.62 | 17.18 | -0.47 | -2.66% | 17.04 | 17.63 | 4662 | 804 | 0.28% |
| 2024-08-19 | 17.74 | 17.65 | -0.07 | -0.40% | 17.58 | 17.88 | 3017 | 533 | 0.18% |
| 2024-08-16 | 17.94 | 17.72 | -0.11 | -0.62% | 17.71 | 17.95 | 2535 | 451 | 0.15% |
| 2024-08-15 | 17.89 | 17.83 | -0.09 | -0.50% | 17.69 | 18.05 | 3044 | 543 | 0.18% |
| 2024-08-14 | 18.16 | 17.92 | -0.21 | -1.16% | 17.84 | 18.26 | 4187 | 753 | 0.25% |
| 2024-08-13 | 18.19 | 18.13 | -0.06 | -0.33% | 17.93 | 18.21 | 3155 | 570 | 0.19% |