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 | 20.76 | 20.90 | 0.11 | 0.53% | 20.31 | 21.00 | 68956 | 14316 | 0.71% |
| 2024-11-20 | 20.65 | 20.79 | 0.21 | 1.02% | 20.19 | 20.85 | 94835 | 19511 | 0.97% |
| 2024-11-19 | 19.30 | 20.58 | 1.43 | 7.47% | 19.20 | 20.70 | 180058 | 36485 | 1.84% |
| 2024-11-18 | 19.56 | 19.15 | -0.40 | -2.05% | 19.01 | 19.75 | 86515 | 16775 | 0.89% |
| 2024-11-15 | 19.52 | 19.55 | -0.12 | -0.61% | 19.36 | 20.00 | 53419 | 10533 | 0.55% |
| 2024-11-14 | 20.10 | 19.67 | -0.49 | -2.43% | 19.60 | 20.28 | 51237 | 10182 | 0.52% |
| 2024-11-13 | 19.80 | 20.16 | 0.28 | 1.41% | 19.75 | 20.22 | 48572 | 9764 | 0.50% |
| 2024-11-12 | 20.18 | 19.88 | -0.29 | -1.44% | 19.78 | 20.65 | 85075 | 17125 | 0.87% |
| 2024-11-11 | 20.31 | 20.17 | -0.20 | -0.98% | 19.82 | 20.34 | 82926 | 16595 | 0.85% |
| 2024-11-08 | 21.15 | 20.37 | -0.57 | -2.72% | 20.30 | 21.34 | 92114 | 19056 | 0.94% |
| 2024-11-07 | 20.45 | 20.94 | 0.39 | 1.90% | 20.31 | 21.04 | 83083 | 17318 | 0.85% |
| 2024-11-06 | 20.45 | 20.55 | 0.30 | 1.48% | 20.30 | 21.20 | 118246 | 24431 | 1.21% |
| 2024-11-05 | 19.90 | 20.25 | 0.30 | 1.50% | 19.58 | 20.33 | 95209 | 19026 | 0.97% |
| 2024-11-04 | 20.29 | 19.95 | -0.29 | -1.43% | 19.70 | 20.84 | 113537 | 22757 | 1.16% |
| 2024-11-01 | 19.56 | 20.24 | 0.69 | 3.53% | 19.31 | 20.42 | 148155 | 29637 | 1.52% |
| 2024-10-31 | 20.70 | 19.85 | -0.78 | -3.78% | 19.68 | 20.96 | 168796 | 33637 | 1.73% |
| 2024-10-30 | 20.86 | 20.63 | -0.56 | -2.64% | 20.05 | 21.00 | 176576 | 36112 | 1.81% |
| 2024-10-29 | 21.19 | 21.19 | 0.05 | 0.24% | 20.97 | 21.68 | 95754 | 20411 | 0.98% |
| 2024-10-28 | 21.74 | 21.14 | -0.56 | -2.58% | 21.00 | 22.20 | 106665 | 22919 | 1.09% |
| 2024-10-25 | 21.80 | 21.70 | -0.25 | -1.14% | 21.51 | 22.05 | 57196 | 12402 | 0.59% |
| 2024-10-24 | 22.65 | 21.95 | -0.78 | -3.43% | 21.79 | 22.85 | 87566 | 19348 | 0.90% |
| 2024-10-23 | 22.41 | 22.73 | 0.43 | 1.93% | 22.04 | 23.14 | 79316 | 18037 | 0.81% |
| 2024-10-22 | 21.79 | 22.30 | 0.57 | 2.62% | 21.45 | 22.57 | 81844 | 18094 | 0.84% |
| 2024-10-21 | 22.24 | 21.73 | -0.23 | -1.05% | 21.45 | 22.36 | 74139 | 16208 | 0.76% |
| 2024-10-18 | 21.47 | 21.96 | 0.46 | 2.14% | 21.38 | 22.26 | 104143 | 22777 | 1.07% |
| 2024-10-17 | 21.87 | 21.50 | -0.35 | -1.60% | 21.46 | 22.12 | 52559 | 11405 | 0.54% |
| 2024-10-16 | 21.66 | 21.85 | -0.15 | -0.68% | 21.61 | 22.27 | 54392 | 11910 | 0.56% |
| 2024-10-15 | 22.88 | 22.00 | -0.95 | -4.14% | 22.00 | 22.88 | 72305 | 16118 | 0.74% |
| 2024-10-14 | 22.30 | 22.95 | 0.73 | 3.29% | 21.66 | 23.04 | 122902 | 27530 | 1.26% |
| 2024-10-11 | 23.33 | 22.22 | -1.11 | -4.76% | 21.98 | 23.33 | 121241 | 27310 | 1.24% |
| 2024-10-10 | 23.17 | 23.33 | -0.19 | -0.81% | 23.10 | 24.40 | 128005 | 30320 | 1.31% |
| 2024-10-09 | 23.00 | 23.52 | -0.21 | -0.88% | 22.42 | 24.28 | 186109 | 43802 | 1.90% |
| 2024-10-08 | 24.96 | 23.73 | 1.04 | 4.58% | 22.45 | 24.96 | 191170 | 44881 | 1.96% |
| 2024-09-30 | 21.01 | 22.69 | 2.06 | 9.99% | 21.01 | 22.69 | 148250 | 32619 | 1.52% |
| 2024-09-27 | 20.96 | 20.63 | 0.01 | 0.05% | 20.57 | 21.29 | 76194 | 15894 | 0.78% |
| 2024-09-26 | 19.88 | 20.62 | 0.69 | 3.46% | 19.75 | 20.65 | 79121 | 15952 | 0.81% |
| 2024-09-25 | 19.80 | 19.93 | 0.20 | 1.01% | 19.39 | 20.19 | 93701 | 18596 | 0.96% |
| 2024-09-24 | 19.41 | 19.73 | 0.19 | 0.97% | 19.07 | 19.85 | 110226 | 21504 | 1.13% |
| 2024-09-23 | 19.11 | 19.54 | 0.55 | 2.90% | 19.11 | 20.20 | 105192 | 20659 | 1.08% |
| 2024-09-20 | 18.75 | 18.99 | 0.14 | 0.74% | 18.68 | 19.18 | 84166 | 15996 | 0.86% |
| 2024-09-19 | 18.56 | 18.85 | 0.37 | 2.00% | 18.32 | 18.97 | 81936 | 15322 | 0.84% |
| 2024-09-18 | 18.06 | 18.48 | 0.36 | 1.99% | 18.06 | 18.75 | 81474 | 15075 | 0.83% |
| 2024-09-13 | 17.97 | 18.12 | 0.13 | 0.72% | 17.83 | 18.35 | 49394 | 8974 | 0.51% |
| 2024-09-12 | 17.78 | 17.99 | 0.10 | 0.56% | 17.78 | 18.15 | 59281 | 10666 | 0.61% |
| 2024-09-11 | 17.58 | 17.89 | 0.23 | 1.30% | 17.44 | 18.10 | 79551 | 14178 | 0.81% |
| 2024-09-10 | 17.58 | 17.66 | 0.08 | 0.46% | 17.47 | 17.99 | 94712 | 16766 | 0.97% |
| 2024-09-09 | 17.38 | 17.58 | 0.13 | 0.74% | 17.20 | 17.96 | 72969 | 12891 | 0.75% |
| 2024-09-06 | 17.50 | 17.45 | -0.05 | -0.29% | 17.14 | 17.55 | 40588 | 7055 | 0.42% |
| 2024-09-05 | 17.45 | 17.50 | 0.07 | 0.40% | 17.00 | 17.58 | 58001 | 10086 | 0.59% |
| 2024-09-04 | 17.25 | 17.43 | 0.01 | 0.06% | 17.25 | 17.68 | 47045 | 8219 | 0.48% |
| 2024-09-03 | 17.10 | 17.42 | 0.18 | 1.04% | 17.09 | 17.62 | 48577 | 8458 | 0.50% |
| 2024-09-02 | 17.10 | 17.24 | 0.16 | 0.94% | 17.10 | 17.66 | 89577 | 15637 | 0.92% |
| 2024-08-30 | 16.20 | 17.08 | 0.65 | 3.96% | 16.20 | 17.25 | 74910 | 12668 | 0.77% |
| 2024-08-29 | 15.88 | 16.43 | 0.43 | 2.69% | 15.68 | 16.56 | 73711 | 11937 | 0.75% |
| 2024-08-28 | 16.88 | 16.00 | -0.10 | -0.62% | 15.77 | 16.91 | 76144 | 12240 | 0.78% |
| 2024-08-27 | 16.32 | 16.10 | -0.40 | -2.42% | 16.00 | 16.45 | 46826 | 7559 | 0.48% |
| 2024-08-26 | 16.34 | 16.50 | 0.16 | 0.98% | 16.01 | 16.56 | 49463 | 8096 | 0.51% |
| 2024-08-23 | 16.47 | 16.34 | 0.10 | 0.62% | 16.11 | 16.66 | 53947 | 8800 | 0.55% |
| 2024-08-22 | 16.38 | 16.24 | -0.12 | -0.73% | 16.00 | 16.45 | 61656 | 10012 | 0.63% |
| 2024-08-21 | 16.86 | 16.36 | -0.42 | -2.50% | 16.22 | 16.90 | 79682 | 13096 | 0.82% |
| 2024-08-20 | 17.42 | 16.78 | -0.62 | -3.56% | 16.66 | 17.47 | 77694 | 13095 | 0.80% |
| 2024-08-19 | 17.31 | 17.40 | 0.12 | 0.69% | 17.21 | 17.63 | 64601 | 11272 | 0.66% |
| 2024-08-16 | 17.40 | 17.28 | -0.14 | -0.80% | 17.26 | 17.60 | 31160 | 5425 | 0.32% |
| 2024-08-15 | 17.67 | 17.42 | -0.25 | -1.41% | 17.40 | 17.80 | 38934 | 6834 | 0.40% |
| 2024-08-14 | 17.73 | 17.67 | -0.13 | -0.73% | 17.62 | 17.97 | 25419 | 4508 | 0.26% |
| 2024-08-13 | 17.74 | 17.80 | -0.02 | -0.11% | 17.64 | 18.01 | 37327 | 6640 | 0.38% |