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 | 20.19 | 20.15 | -0.04 | -0.20% | 20.09 | 20.49 | 16655 | 3369 | 0.50% |
| 2024-11-20 | 20.38 | 20.19 | -0.07 | -0.35% | 19.82 | 20.38 | 16208 | 3253 | 0.49% |
| 2024-11-19 | 20.37 | 20.26 | 0.16 | 0.80% | 19.91 | 20.55 | 19309 | 3890 | 0.58% |
| 2024-11-18 | 20.37 | 20.10 | -0.27 | -1.33% | 19.92 | 20.65 | 14421 | 2924 | 0.44% |
| 2024-11-15 | 20.70 | 20.37 | -0.42 | -2.02% | 20.32 | 21.06 | 13805 | 2848 | 0.42% |
| 2024-11-14 | 21.48 | 20.79 | -0.69 | -3.21% | 20.75 | 21.57 | 14374 | 3031 | 0.43% |
| 2024-11-13 | 21.06 | 21.48 | 0.25 | 1.18% | 21.06 | 21.50 | 10841 | 2308 | 0.33% |
| 2024-11-12 | 21.43 | 21.23 | -0.19 | -0.89% | 20.88 | 21.64 | 19113 | 4079 | 0.58% |
| 2024-11-11 | 21.50 | 21.42 | -0.21 | -0.97% | 21.28 | 21.58 | 22414 | 4793 | 0.68% |
| 2024-11-08 | 22.37 | 21.63 | -0.26 | -1.19% | 21.45 | 22.37 | 22756 | 4948 | 0.69% |
| 2024-11-07 | 21.84 | 21.89 | -0.03 | -0.14% | 21.70 | 21.97 | 19545 | 4261 | 0.59% |
| 2024-11-06 | 22.03 | 21.92 | -0.11 | -0.50% | 21.50 | 22.10 | 28002 | 6094 | 0.85% |
| 2024-11-05 | 22.10 | 22.03 | -0.37 | -1.65% | 21.60 | 22.21 | 35973 | 7882 | 1.09% |
| 2024-11-04 | 20.63 | 22.40 | 1.67 | 8.06% | 20.52 | 22.80 | 60721 | 13322 | 1.84% |
| 2024-11-01 | 20.34 | 20.73 | 0.26 | 1.27% | 20.10 | 20.96 | 29894 | 6178 | 0.90% |
| 2024-10-31 | 20.30 | 20.47 | -0.03 | -0.15% | 20.00 | 20.62 | 28775 | 5855 | 0.87% |
| 2024-10-30 | 19.92 | 20.50 | 0.53 | 2.65% | 19.75 | 20.60 | 43175 | 8796 | 1.30% |
| 2024-10-29 | 19.89 | 19.97 | 0.04 | 0.20% | 19.55 | 20.07 | 30968 | 6147 | 0.94% |
| 2024-10-28 | 19.77 | 19.93 | -0.01 | -0.05% | 19.61 | 20.17 | 26408 | 5249 | 0.80% |
| 2024-10-25 | 19.59 | 19.94 | 0.47 | 2.41% | 19.15 | 20.10 | 30388 | 5987 | 0.92% |
| 2024-10-24 | 20.16 | 19.47 | -0.59 | -2.94% | 19.35 | 20.18 | 20517 | 4031 | 0.62% |
| 2024-10-23 | 19.80 | 20.06 | 0.24 | 1.21% | 19.67 | 20.20 | 25903 | 5181 | 0.78% |
| 2024-10-22 | 19.09 | 19.82 | 0.73 | 3.82% | 18.87 | 19.98 | 31490 | 6173 | 0.95% |
| 2024-10-21 | 18.73 | 19.09 | 0.42 | 2.25% | 18.45 | 19.50 | 35312 | 6686 | 1.07% |
| 2024-10-18 | 18.29 | 18.67 | 0.37 | 2.02% | 18.21 | 18.94 | 20669 | 3859 | 0.62% |
| 2024-10-17 | 18.69 | 18.30 | -0.33 | -1.77% | 18.23 | 18.96 | 18820 | 3490 | 0.57% |
| 2024-10-16 | 18.16 | 18.63 | 0.12 | 0.65% | 18.15 | 19.06 | 19868 | 3693 | 0.60% |
| 2024-10-15 | 18.51 | 18.51 | 0.00 | 0.00% | 18.21 | 19.05 | 32792 | 6143 | 0.99% |
| 2024-10-14 | 18.39 | 18.51 | 0.27 | 1.48% | 17.91 | 18.56 | 31796 | 5804 | 0.96% |
| 2024-10-11 | 18.90 | 18.24 | -0.64 | -3.39% | 18.02 | 18.91 | 23239 | 4267 | 0.70% |
| 2024-10-10 | 19.00 | 18.88 | -0.02 | -0.11% | 18.55 | 19.43 | 37459 | 7110 | 1.13% |
| 2024-10-09 | 20.78 | 18.90 | -1.95 | -9.35% | 18.80 | 20.78 | 67694 | 13112 | 2.05% |
| 2024-10-08 | 22.00 | 20.85 | 0.85 | 4.25% | 20.10 | 22.00 | 74506 | 15701 | 2.25% |
| 2024-09-30 | 18.62 | 20.00 | 1.81 | 9.95% | 18.62 | 20.01 | 107103 | 20815 | 3.24% |
| 2024-09-27 | 18.21 | 18.19 | 0.33 | 1.85% | 17.60 | 18.35 | 37985 | 6843 | 1.15% |
| 2024-09-26 | 17.64 | 17.86 | 0.45 | 2.58% | 16.80 | 17.89 | 79423 | 13808 | 2.40% |
| 2024-09-25 | 16.18 | 17.41 | 1.58 | 9.98% | 16.01 | 17.41 | 61821 | 10442 | 1.87% |
| 2024-09-24 | 15.14 | 15.83 | 0.74 | 4.90% | 15.11 | 15.94 | 32871 | 5115 | 0.99% |
| 2024-09-23 | 14.98 | 15.09 | 0.12 | 0.80% | 14.88 | 15.32 | 16903 | 2562 | 0.51% |
| 2024-09-20 | 15.31 | 14.97 | -0.28 | -1.84% | 14.78 | 15.35 | 30357 | 4539 | 0.92% |
| 2024-09-19 | 15.40 | 15.25 | -0.11 | -0.72% | 15.21 | 15.67 | 28997 | 4456 | 0.88% |
| 2024-09-18 | 15.41 | 15.36 | -0.04 | -0.26% | 15.04 | 15.55 | 19947 | 3043 | 0.60% |
| 2024-09-13 | 15.93 | 15.40 | -0.47 | -2.96% | 15.35 | 15.95 | 22866 | 3549 | 0.69% |
| 2024-09-12 | 15.87 | 15.87 | 0.07 | 0.44% | 15.68 | 16.07 | 17612 | 2804 | 0.53% |
| 2024-09-11 | 15.75 | 15.80 | 0.08 | 0.51% | 15.40 | 15.90 | 14065 | 2210 | 0.43% |
| 2024-09-10 | 15.86 | 15.72 | -0.08 | -0.51% | 15.41 | 15.95 | 20635 | 3229 | 0.62% |
| 2024-09-09 | 16.13 | 15.80 | -0.32 | -1.99% | 15.75 | 16.18 | 22799 | 3621 | 0.69% |
| 2024-09-06 | 17.05 | 16.12 | -0.77 | -4.56% | 16.11 | 17.05 | 24198 | 3967 | 0.73% |
| 2024-09-05 | 16.83 | 16.89 | 0.12 | 0.72% | 16.60 | 17.04 | 24481 | 4121 | 0.74% |
| 2024-09-04 | 16.80 | 16.77 | -0.23 | -1.35% | 16.60 | 17.04 | 15397 | 2589 | 0.47% |
| 2024-09-03 | 16.61 | 17.00 | 0.38 | 2.29% | 16.50 | 17.08 | 19109 | 3234 | 0.58% |
| 2024-09-02 | 17.28 | 16.62 | -0.61 | -3.54% | 16.37 | 17.30 | 31326 | 5240 | 0.95% |
| 2024-08-30 | 17.24 | 17.23 | 0.00 | 0.00% | 17.00 | 17.80 | 29874 | 5203 | 0.90% |
| 2024-08-29 | 17.50 | 17.23 | 0.49 | 2.93% | 16.79 | 17.70 | 31000 | 5342 | 0.94% |
| 2024-08-28 | 16.71 | 16.74 | 0.01 | 0.06% | 16.51 | 16.90 | 14592 | 2436 | 0.44% |
| 2024-08-27 | 17.05 | 16.73 | -0.32 | -1.88% | 16.60 | 17.05 | 12468 | 2093 | 0.38% |
| 2024-08-26 | 17.48 | 17.05 | -0.58 | -3.29% | 16.97 | 17.61 | 15264 | 2620 | 0.46% |
| 2024-08-23 | 17.55 | 17.63 | -0.18 | -1.01% | 17.55 | 17.98 | 6755 | 1194 | 0.20% |
| 2024-08-22 | 18.07 | 17.81 | -0.26 | -1.44% | 17.71 | 18.27 | 12154 | 2177 | 0.37% |
| 2024-08-21 | 18.42 | 18.07 | -0.43 | -2.32% | 18.01 | 18.52 | 13392 | 2430 | 0.40% |
| 2024-08-20 | 18.85 | 18.50 | -0.35 | -1.86% | 18.41 | 18.96 | 8138 | 1512 | 0.25% |
| 2024-08-19 | 18.97 | 18.85 | -0.12 | -0.63% | 18.75 | 19.03 | 6295 | 1187 | 0.19% |
| 2024-08-16 | 19.14 | 18.97 | 0.00 | 0.00% | 18.89 | 19.14 | 4754 | 902 | 0.14% |
| 2024-08-15 | 18.93 | 18.97 | 0.03 | 0.16% | 18.78 | 19.06 | 4955 | 935 | 0.15% |
| 2024-08-14 | 18.98 | 18.94 | -0.08 | -0.42% | 18.82 | 19.11 | 7696 | 1460 | 0.23% |
| 2024-08-13 | 19.00 | 19.02 | 0.02 | 0.11% | 18.79 | 19.09 | 7188 | 1356 | 0.22% |