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 | 20.22 | 20.13 | -0.06 | -0.30% | 19.91 | 20.46 | 16175 | 3265 | 1.13% |
| 2024-11-20 | 19.90 | 20.19 | 0.27 | 1.36% | 19.89 | 20.43 | 17205 | 3454 | 1.20% |
| 2024-11-19 | 19.31 | 19.92 | 0.69 | 3.59% | 19.31 | 20.00 | 16291 | 3201 | 1.14% |
| 2024-11-18 | 19.70 | 19.23 | -0.40 | -2.04% | 19.10 | 19.79 | 15584 | 3021 | 1.09% |
| 2024-11-15 | 19.83 | 19.63 | -0.25 | -1.26% | 19.61 | 20.25 | 14435 | 2887 | 1.01% |
| 2024-11-14 | 20.60 | 19.88 | -0.69 | -3.35% | 19.86 | 20.68 | 15111 | 3052 | 1.06% |
| 2024-11-13 | 20.60 | 20.57 | -0.02 | -0.10% | 20.03 | 20.68 | 17020 | 3467 | 1.19% |
| 2024-11-12 | 20.91 | 20.59 | -0.24 | -1.15% | 20.38 | 21.05 | 23306 | 4834 | 1.63% |
| 2024-11-11 | 20.40 | 20.83 | 0.40 | 1.96% | 20.21 | 20.84 | 20685 | 4275 | 1.45% |
| 2024-11-08 | 20.50 | 20.43 | 0.10 | 0.49% | 20.18 | 20.59 | 22961 | 4683 | 1.61% |
| 2024-11-07 | 19.90 | 20.33 | 0.28 | 1.40% | 19.89 | 20.43 | 17117 | 3447 | 1.20% |
| 2024-11-06 | 20.15 | 20.05 | -0.04 | -0.20% | 19.87 | 20.34 | 17193 | 3456 | 1.20% |
| 2024-11-05 | 19.70 | 20.09 | 0.42 | 2.14% | 19.60 | 20.10 | 17192 | 3429 | 1.20% |
| 2024-11-04 | 19.43 | 19.67 | 0.29 | 1.50% | 19.21 | 19.68 | 15312 | 2998 | 1.07% |
| 2024-11-01 | 20.14 | 19.38 | -0.76 | -3.77% | 19.30 | 20.16 | 21364 | 4188 | 1.49% |
| 2024-10-31 | 20.06 | 20.14 | 0.14 | 0.70% | 19.76 | 20.23 | 17753 | 3559 | 1.24% |
| 2024-10-30 | 20.08 | 20.00 | -0.21 | -1.04% | 19.75 | 20.31 | 17504 | 3502 | 1.22% |
| 2024-10-29 | 20.65 | 20.21 | -0.44 | -2.13% | 20.17 | 20.65 | 21839 | 4437 | 1.53% |
| 2024-10-28 | 21.13 | 20.65 | -0.70 | -3.28% | 20.33 | 21.16 | 40661 | 8366 | 2.84% |
| 2024-10-25 | 21.29 | 21.35 | 0.01 | 0.05% | 21.11 | 21.50 | 17333 | 3692 | 1.21% |
| 2024-10-24 | 20.85 | 21.34 | 0.28 | 1.33% | 20.82 | 21.44 | 21686 | 4597 | 1.52% |
| 2024-10-23 | 20.81 | 21.06 | 0.30 | 1.45% | 20.56 | 21.35 | 27944 | 5898 | 1.96% |
| 2024-10-22 | 20.80 | 20.76 | -0.02 | -0.10% | 20.59 | 21.06 | 21465 | 4471 | 1.50% |
| 2024-10-21 | 20.54 | 20.78 | 0.37 | 1.81% | 20.40 | 21.22 | 24743 | 5149 | 1.73% |
| 2024-10-18 | 19.71 | 20.41 | 0.45 | 2.25% | 19.71 | 20.75 | 28942 | 5893 | 2.02% |
| 2024-10-17 | 20.00 | 19.96 | -0.08 | -0.40% | 19.93 | 20.47 | 18306 | 3702 | 1.28% |
| 2024-10-16 | 20.02 | 20.04 | -0.08 | -0.40% | 19.87 | 20.29 | 13543 | 2720 | 0.95% |
| 2024-10-15 | 20.40 | 20.12 | -0.40 | -1.95% | 20.07 | 20.74 | 17802 | 3628 | 1.25% |
| 2024-10-14 | 19.82 | 20.52 | 0.50 | 2.50% | 19.78 | 20.55 | 22411 | 4532 | 1.57% |
| 2024-10-11 | 20.70 | 20.02 | -0.86 | -4.12% | 19.79 | 20.85 | 24295 | 4911 | 1.70% |
| 2024-10-10 | 20.94 | 20.88 | 0.20 | 0.97% | 20.42 | 21.50 | 27813 | 5848 | 1.95% |
| 2024-10-09 | 21.70 | 20.68 | -1.83 | -8.13% | 20.39 | 21.98 | 39144 | 8345 | 2.74% |
| 2024-10-08 | 22.53 | 22.51 | 2.03 | 9.91% | 20.47 | 22.53 | 63717 | 13858 | 4.46% |
| 2024-09-30 | 19.30 | 20.48 | 1.73 | 9.23% | 18.90 | 20.60 | 51502 | 10227 | 3.60% |
| 2024-09-27 | 18.34 | 18.75 | 0.59 | 3.25% | 18.26 | 18.79 | 23091 | 4288 | 1.62% |
| 2024-09-26 | 17.70 | 18.16 | 0.51 | 2.89% | 17.61 | 18.18 | 14735 | 2633 | 1.03% |
| 2024-09-25 | 17.88 | 17.65 | 0.06 | 0.34% | 17.65 | 18.08 | 15455 | 2761 | 1.08% |
| 2024-09-24 | 17.01 | 17.59 | 0.57 | 3.35% | 16.88 | 17.59 | 16141 | 2791 | 1.13% |
| 2024-09-23 | 16.84 | 17.02 | 0.05 | 0.29% | 16.75 | 17.17 | 10160 | 1731 | 0.71% |
| 2024-09-20 | 16.87 | 16.97 | 0.10 | 0.59% | 16.75 | 17.01 | 9212 | 1556 | 0.64% |
| 2024-09-19 | 16.65 | 16.87 | 0.12 | 0.72% | 16.62 | 17.18 | 12010 | 2026 | 0.84% |
| 2024-09-18 | 16.98 | 16.75 | -0.19 | -1.12% | 16.47 | 17.00 | 8843 | 1479 | 0.62% |
| 2024-09-13 | 17.29 | 16.94 | -0.22 | -1.28% | 16.94 | 17.29 | 9972 | 1700 | 0.70% |
| 2024-09-12 | 17.54 | 17.16 | -0.34 | -1.94% | 17.10 | 17.66 | 12974 | 2255 | 0.91% |
| 2024-09-11 | 17.55 | 17.50 | -0.15 | -0.85% | 17.45 | 17.66 | 7654 | 1341 | 0.54% |
| 2024-09-10 | 17.69 | 17.65 | 0.13 | 0.74% | 17.23 | 17.74 | 9353 | 1629 | 0.65% |
| 2024-09-09 | 17.66 | 17.52 | -0.19 | -1.07% | 17.41 | 17.75 | 7544 | 1324 | 0.53% |
| 2024-09-06 | 18.15 | 17.71 | -0.47 | -2.59% | 17.60 | 18.17 | 13632 | 2430 | 0.95% |
| 2024-09-05 | 17.90 | 18.18 | 0.26 | 1.45% | 17.90 | 18.44 | 10948 | 1986 | 0.77% |
| 2024-09-04 | 18.08 | 17.92 | -0.21 | -1.16% | 17.75 | 18.12 | 10850 | 1945 | 0.76% |
| 2024-09-03 | 17.89 | 18.13 | 0.29 | 1.63% | 17.77 | 18.28 | 14338 | 2593 | 1.00% |
| 2024-09-02 | 18.08 | 17.84 | -0.24 | -1.33% | 17.83 | 18.20 | 15685 | 2828 | 1.10% |
| 2024-08-30 | 17.78 | 18.08 | 0.38 | 2.15% | 17.74 | 18.35 | 22696 | 4117 | 1.59% |
| 2024-08-29 | 17.39 | 17.70 | 0.39 | 2.25% | 17.17 | 17.80 | 14212 | 2498 | 0.99% |
| 2024-08-28 | 17.09 | 17.31 | -0.05 | -0.29% | 17.08 | 17.53 | 10961 | 1899 | 0.77% |
| 2024-08-27 | 17.53 | 17.36 | -0.37 | -2.09% | 17.33 | 17.79 | 16920 | 2958 | 1.18% |
| 2024-08-26 | 18.00 | 17.73 | 0.15 | 0.85% | 17.41 | 18.09 | 27967 | 4953 | 1.96% |
| 2024-08-23 | 17.33 | 17.58 | 0.48 | 2.81% | 17.32 | 18.38 | 32872 | 5846 | 2.30% |
| 2024-08-22 | 17.80 | 17.10 | -0.79 | -4.42% | 17.10 | 18.00 | 28621 | 4969 | 2.00% |
| 2024-08-21 | 18.09 | 17.89 | 0.44 | 2.52% | 17.76 | 18.79 | 30008 | 5426 | 2.10% |
| 2024-08-20 | 17.57 | 17.45 | -0.18 | -1.02% | 17.37 | 17.72 | 9388 | 1642 | 0.66% |
| 2024-08-19 | 18.01 | 17.63 | -0.38 | -2.11% | 17.59 | 18.09 | 11380 | 2028 | 0.80% |
| 2024-08-16 | 17.64 | 18.01 | 0.38 | 2.16% | 17.64 | 18.17 | 15625 | 2813 | 1.09% |
| 2024-08-15 | 17.40 | 17.63 | 0.22 | 1.26% | 17.29 | 17.83 | 15456 | 2726 | 1.08% |
| 2024-08-14 | 17.50 | 17.41 | -0.15 | -0.85% | 17.38 | 17.60 | 8685 | 1516 | 0.61% |
| 2024-08-13 | 17.23 | 17.56 | 0.34 | 1.97% | 17.12 | 17.56 | 8260 | 1439 | 0.58% |