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 | 21.06 | 21.03 | -0.09 | -0.43% | 20.83 | 21.23 | 29298 | 6158 | 0.58% |
| 2024-11-20 | 21.10 | 21.12 | 0.02 | 0.09% | 20.86 | 21.20 | 34426 | 7241 | 0.68% |
| 2024-11-19 | 20.56 | 21.10 | 0.41 | 1.98% | 20.55 | 21.11 | 30744 | 6396 | 0.61% |
| 2024-11-18 | 21.08 | 20.69 | -0.41 | -1.94% | 20.55 | 21.28 | 38550 | 8079 | 0.76% |
| 2024-11-15 | 21.45 | 21.10 | -0.35 | -1.63% | 21.01 | 21.67 | 36763 | 7855 | 0.72% |
| 2024-11-14 | 21.99 | 21.45 | -0.54 | -2.46% | 21.38 | 22.09 | 41987 | 9110 | 0.83% |
| 2024-11-13 | 21.86 | 21.99 | -0.09 | -0.41% | 21.80 | 22.15 | 39971 | 8775 | 0.79% |
| 2024-11-12 | 22.06 | 22.08 | -0.43 | -1.91% | 21.98 | 22.65 | 84425 | 18810 | 1.66% |
| 2024-11-11 | 22.00 | 22.51 | 0.08 | 0.36% | 21.84 | 22.55 | 79631 | 17638 | 1.57% |
| 2024-11-08 | 24.00 | 22.43 | -1.12 | -4.76% | 22.40 | 24.00 | 147298 | 33472 | 2.90% |
| 2024-11-07 | 21.36 | 23.55 | 1.88 | 8.68% | 21.28 | 23.59 | 191416 | 43709 | 3.77% |
| 2024-11-06 | 21.84 | 21.67 | -0.16 | -0.73% | 21.33 | 22.07 | 84303 | 18227 | 1.66% |
| 2024-11-05 | 21.00 | 21.83 | 0.83 | 3.95% | 20.65 | 21.90 | 106981 | 23078 | 2.11% |
| 2024-11-04 | 20.50 | 21.00 | 0.57 | 2.79% | 20.22 | 21.19 | 82506 | 17121 | 1.63% |
| 2024-11-01 | 20.45 | 20.43 | -0.05 | -0.24% | 20.21 | 21.10 | 87558 | 18117 | 1.73% |
| 2024-10-31 | 20.20 | 20.48 | -0.01 | -0.05% | 20.16 | 20.61 | 60236 | 12264 | 1.19% |
| 2024-10-30 | 20.85 | 20.49 | -0.55 | -2.61% | 20.20 | 21.00 | 64394 | 13242 | 1.27% |
| 2024-10-29 | 22.00 | 21.04 | -0.80 | -3.66% | 20.94 | 22.20 | 99699 | 21406 | 1.97% |
| 2024-10-28 | 20.87 | 21.84 | 1.52 | 7.48% | 20.85 | 22.09 | 147860 | 31841 | 2.91% |
| 2024-10-25 | 20.08 | 20.32 | 0.20 | 0.99% | 20.03 | 20.47 | 44829 | 9092 | 0.88% |
| 2024-10-24 | 20.00 | 20.12 | -0.13 | -0.64% | 19.99 | 20.46 | 41726 | 8447 | 0.82% |
| 2024-10-23 | 20.27 | 20.25 | -0.14 | -0.69% | 20.12 | 20.62 | 69932 | 14234 | 1.38% |
| 2024-10-22 | 20.45 | 20.39 | -0.06 | -0.29% | 20.15 | 20.78 | 90565 | 18513 | 1.79% |
| 2024-10-21 | 19.30 | 20.45 | 1.15 | 5.96% | 19.13 | 20.64 | 101364 | 20105 | 2.00% |
| 2024-10-18 | 18.62 | 19.30 | 0.58 | 3.10% | 18.60 | 19.70 | 74810 | 14302 | 1.47% |
| 2024-10-17 | 19.01 | 18.72 | -0.36 | -1.89% | 18.70 | 19.21 | 34578 | 6544 | 0.68% |
| 2024-10-16 | 18.78 | 19.08 | 0.08 | 0.42% | 18.73 | 19.43 | 42925 | 8186 | 0.85% |
| 2024-10-15 | 19.52 | 19.00 | -0.49 | -2.51% | 19.00 | 19.66 | 40661 | 7832 | 0.80% |
| 2024-10-14 | 19.13 | 19.49 | 0.34 | 1.78% | 18.67 | 19.59 | 55551 | 10656 | 1.10% |
| 2024-10-11 | 19.55 | 19.15 | -0.60 | -3.04% | 18.97 | 19.77 | 51794 | 9975 | 1.02% |
| 2024-10-10 | 19.96 | 19.75 | -0.50 | -2.47% | 19.31 | 20.63 | 80835 | 16158 | 1.59% |
| 2024-10-09 | 22.00 | 20.25 | -2.25 | -10.00% | 20.25 | 22.00 | 100968 | 20906 | 1.99% |
| 2024-10-08 | 24.18 | 22.50 | 0.52 | 2.37% | 21.67 | 24.18 | 167551 | 38463 | 3.30% |
| 2024-09-30 | 21.10 | 21.98 | 1.99 | 9.95% | 20.26 | 21.98 | 163780 | 35056 | 3.23% |
| 2024-09-27 | 19.11 | 19.99 | 1.41 | 7.59% | 18.90 | 20.23 | 90891 | 17702 | 1.79% |
| 2024-09-26 | 16.89 | 18.58 | 1.69 | 10.01% | 16.80 | 18.58 | 115591 | 20670 | 2.28% |
| 2024-09-25 | 17.50 | 16.89 | -0.28 | -1.63% | 16.86 | 17.51 | 47173 | 8125 | 0.93% |
| 2024-09-24 | 16.48 | 17.17 | 0.71 | 4.31% | 16.40 | 17.17 | 52930 | 8948 | 1.04% |
| 2024-09-23 | 16.39 | 16.46 | 0.08 | 0.49% | 16.34 | 16.75 | 23574 | 3896 | 0.46% |
| 2024-09-20 | 16.20 | 16.38 | -0.01 | -0.06% | 16.04 | 16.47 | 22665 | 3693 | 0.45% |
| 2024-09-19 | 15.79 | 16.39 | 0.80 | 5.13% | 15.72 | 16.72 | 45536 | 7434 | 0.90% |
| 2024-09-18 | 16.01 | 15.59 | -0.42 | -2.62% | 15.47 | 16.02 | 19962 | 3118 | 0.39% |
| 2024-09-13 | 16.32 | 16.01 | -0.34 | -2.08% | 16.00 | 16.35 | 17965 | 2900 | 0.35% |
| 2024-09-12 | 16.45 | 16.35 | -0.22 | -1.33% | 16.33 | 16.68 | 13631 | 2246 | 0.27% |
| 2024-09-11 | 16.39 | 16.57 | 0.11 | 0.67% | 16.32 | 16.62 | 13443 | 2218 | 0.27% |
| 2024-09-10 | 16.30 | 16.46 | 0.18 | 1.11% | 16.15 | 16.54 | 17598 | 2877 | 0.35% |
| 2024-09-09 | 16.51 | 16.28 | -0.34 | -2.05% | 16.25 | 16.64 | 19203 | 3149 | 0.38% |
| 2024-09-06 | 16.90 | 16.62 | -0.28 | -1.66% | 16.61 | 16.92 | 14968 | 2501 | 0.30% |
| 2024-09-05 | 16.71 | 16.90 | 0.19 | 1.14% | 16.69 | 16.93 | 15276 | 2570 | 0.30% |
| 2024-09-04 | 16.70 | 16.71 | 0.01 | 0.06% | 16.61 | 16.89 | 13649 | 2282 | 0.27% |
| 2024-09-03 | 16.50 | 16.70 | 0.22 | 1.33% | 16.40 | 16.84 | 22376 | 3734 | 0.44% |
| 2024-09-02 | 17.28 | 16.48 | -0.88 | -5.07% | 16.47 | 17.28 | 41516 | 6969 | 0.82% |
| 2024-08-30 | 17.01 | 17.36 | 0.18 | 1.05% | 16.75 | 17.65 | 36176 | 6250 | 0.71% |
| 2024-08-29 | 16.53 | 17.18 | 0.70 | 4.25% | 16.49 | 17.21 | 35041 | 5948 | 0.69% |
| 2024-08-28 | 16.76 | 16.48 | -0.32 | -1.90% | 16.40 | 16.80 | 20338 | 3361 | 0.40% |
| 2024-08-27 | 16.76 | 16.80 | -0.05 | -0.30% | 16.62 | 16.89 | 17202 | 2879 | 0.34% |
| 2024-08-26 | 17.04 | 16.85 | -0.19 | -1.12% | 16.78 | 17.18 | 20688 | 3489 | 0.41% |
| 2024-08-23 | 16.81 | 17.04 | 0.23 | 1.37% | 16.71 | 17.21 | 20488 | 3494 | 0.40% |
| 2024-08-22 | 17.05 | 16.81 | -0.29 | -1.70% | 16.68 | 17.15 | 22764 | 3837 | 0.45% |
| 2024-08-21 | 17.01 | 17.10 | 0.00 | 0.00% | 16.92 | 17.15 | 23691 | 4037 | 0.47% |
| 2024-08-20 | 18.07 | 17.10 | -0.95 | -5.26% | 17.03 | 18.07 | 59112 | 10196 | 1.17% |
| 2024-08-19 | 18.16 | 18.05 | -0.03 | -0.17% | 17.96 | 18.35 | 17852 | 3232 | 0.35% |
| 2024-08-16 | 18.21 | 18.08 | -0.17 | -0.93% | 18.01 | 18.26 | 15399 | 2786 | 0.30% |
| 2024-08-15 | 18.01 | 18.25 | 0.11 | 0.61% | 18.01 | 18.55 | 23234 | 4247 | 0.46% |
| 2024-08-14 | 18.47 | 18.14 | -0.38 | -2.05% | 18.06 | 18.53 | 16783 | 3053 | 0.33% |
| 2024-08-13 | 18.55 | 18.52 | -0.11 | -0.59% | 18.35 | 18.80 | 16641 | 3075 | 0.33% |