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 | 19.88 | 19.72 | -0.18 | -0.90% | 19.58 | 19.97 | 7210 | 1424 | 0.18% |
| 2024-11-20 | 19.80 | 19.90 | 0.05 | 0.25% | 19.76 | 19.94 | 9896 | 1965 | 0.25% |
| 2024-11-19 | 19.54 | 19.85 | 0.30 | 1.53% | 19.48 | 19.92 | 7513 | 1478 | 0.19% |
| 2024-11-18 | 19.80 | 19.55 | -0.29 | -1.46% | 19.50 | 20.07 | 10085 | 1992 | 0.25% |
| 2024-11-15 | 20.03 | 19.84 | -0.19 | -0.95% | 19.81 | 20.39 | 14589 | 2945 | 0.36% |
| 2024-11-14 | 20.35 | 20.03 | -0.31 | -1.52% | 20.01 | 20.50 | 15154 | 3072 | 0.38% |
| 2024-11-13 | 20.25 | 20.34 | 0.17 | 0.84% | 19.90 | 20.54 | 17166 | 3465 | 0.43% |
| 2024-11-12 | 20.00 | 20.17 | 0.23 | 1.15% | 19.91 | 20.44 | 20542 | 4143 | 0.51% |
| 2024-11-11 | 19.95 | 19.94 | -0.11 | -0.55% | 19.72 | 20.24 | 17913 | 3568 | 0.45% |
| 2024-11-08 | 20.30 | 20.05 | 0.10 | 0.50% | 19.99 | 20.43 | 15949 | 3215 | 0.40% |
| 2024-11-07 | 19.40 | 19.95 | 0.38 | 1.94% | 19.30 | 19.95 | 16442 | 3249 | 0.41% |
| 2024-11-06 | 19.69 | 19.57 | -0.13 | -0.66% | 19.52 | 19.85 | 14813 | 2913 | 0.37% |
| 2024-11-05 | 19.55 | 19.70 | -0.01 | -0.05% | 19.31 | 19.77 | 17958 | 3519 | 0.45% |
| 2024-11-04 | 19.40 | 19.71 | 0.31 | 1.60% | 19.13 | 19.72 | 18204 | 3524 | 0.45% |
| 2024-11-01 | 19.53 | 19.40 | -0.24 | -1.22% | 19.37 | 19.89 | 16135 | 3156 | 0.40% |
| 2024-10-31 | 20.15 | 19.64 | -0.97 | -4.71% | 19.21 | 20.22 | 32593 | 6368 | 0.81% |
| 2024-10-30 | 20.30 | 20.61 | 0.09 | 0.44% | 20.25 | 20.85 | 12178 | 2513 | 0.30% |
| 2024-10-29 | 20.75 | 20.52 | -0.26 | -1.25% | 20.45 | 21.00 | 10270 | 2127 | 0.26% |
| 2024-10-28 | 20.65 | 20.78 | 0.17 | 0.82% | 20.53 | 20.89 | 10696 | 2216 | 0.27% |
| 2024-10-25 | 20.42 | 20.61 | 0.18 | 0.88% | 20.35 | 20.79 | 9539 | 1964 | 0.24% |
| 2024-10-24 | 20.47 | 20.43 | -0.07 | -0.34% | 20.22 | 20.61 | 6933 | 1411 | 0.17% |
| 2024-10-23 | 20.68 | 20.50 | -0.18 | -0.87% | 20.40 | 20.78 | 9368 | 1928 | 0.23% |
| 2024-10-22 | 20.33 | 20.68 | 0.36 | 1.77% | 20.18 | 20.68 | 10974 | 2247 | 0.27% |
| 2024-10-21 | 20.24 | 20.32 | 0.13 | 0.64% | 20.24 | 20.77 | 14143 | 2892 | 0.35% |
| 2024-10-18 | 19.90 | 20.19 | 0.21 | 1.05% | 19.73 | 20.58 | 21887 | 4389 | 0.55% |
| 2024-10-17 | 20.14 | 19.98 | -0.16 | -0.79% | 19.90 | 20.45 | 9673 | 1946 | 0.24% |
| 2024-10-16 | 20.15 | 20.14 | -0.22 | -1.08% | 19.81 | 20.45 | 13869 | 2794 | 0.35% |
| 2024-10-15 | 20.88 | 20.36 | -0.58 | -2.77% | 20.27 | 20.97 | 12380 | 2549 | 0.31% |
| 2024-10-14 | 20.69 | 20.94 | 0.29 | 1.40% | 20.41 | 21.03 | 16509 | 3425 | 0.41% |
| 2024-10-11 | 21.40 | 20.65 | -0.95 | -4.40% | 20.48 | 21.42 | 23880 | 4999 | 0.60% |
| 2024-10-10 | 20.20 | 21.60 | 1.21 | 5.93% | 20.20 | 22.39 | 50880 | 10964 | 1.27% |
| 2024-10-09 | 22.11 | 20.39 | -1.76 | -7.95% | 19.94 | 22.11 | 33366 | 6902 | 0.83% |
| 2024-10-08 | 23.73 | 22.15 | 0.43 | 1.98% | 21.70 | 23.84 | 49051 | 11088 | 1.23% |
| 2024-09-30 | 20.70 | 21.72 | 1.63 | 8.11% | 20.44 | 21.90 | 33354 | 7062 | 0.83% |
| 2024-09-27 | 19.86 | 20.09 | 0.54 | 2.76% | 19.51 | 20.30 | 17506 | 3475 | 0.44% |
| 2024-09-26 | 19.16 | 19.55 | 0.38 | 1.98% | 18.88 | 19.60 | 18112 | 3476 | 0.45% |
| 2024-09-25 | 19.71 | 19.17 | -0.44 | -2.24% | 19.05 | 19.85 | 17863 | 3479 | 0.45% |
| 2024-09-24 | 19.14 | 19.61 | 0.52 | 2.72% | 18.94 | 19.67 | 12701 | 2453 | 0.32% |
| 2024-09-23 | 19.00 | 19.09 | -0.04 | -0.21% | 18.96 | 19.40 | 10130 | 1936 | 0.25% |
| 2024-09-20 | 19.22 | 19.13 | -0.16 | -0.83% | 19.00 | 19.39 | 14180 | 2714 | 0.35% |
| 2024-09-19 | 18.90 | 19.29 | 0.32 | 1.69% | 18.90 | 19.40 | 17650 | 3387 | 0.44% |
| 2024-09-18 | 18.11 | 18.97 | 0.72 | 3.95% | 17.94 | 19.21 | 22346 | 4196 | 0.56% |
| 2024-09-13 | 18.06 | 18.25 | 0.28 | 1.56% | 17.93 | 18.48 | 16508 | 3010 | 0.41% |
| 2024-09-12 | 17.91 | 17.97 | 0.04 | 0.22% | 17.86 | 18.22 | 8728 | 1572 | 0.22% |
| 2024-09-11 | 17.68 | 17.93 | 0.06 | 0.34% | 17.41 | 18.20 | 13914 | 2483 | 0.35% |
| 2024-09-10 | 17.90 | 17.87 | 0.03 | 0.17% | 17.51 | 17.92 | 14073 | 2493 | 0.35% |
| 2024-09-09 | 17.97 | 17.84 | -0.06 | -0.34% | 17.67 | 18.18 | 21806 | 3895 | 0.55% |
| 2024-09-06 | 18.44 | 17.90 | -0.60 | -3.24% | 17.90 | 18.58 | 16680 | 3020 | 0.42% |
| 2024-09-05 | 18.45 | 18.50 | -0.08 | -0.43% | 18.39 | 18.90 | 19550 | 3632 | 0.49% |
| 2024-09-04 | 18.16 | 18.58 | 0.24 | 1.31% | 18.16 | 19.00 | 25025 | 4663 | 0.63% |
| 2024-09-03 | 18.41 | 18.34 | -0.31 | -1.66% | 17.93 | 18.92 | 30711 | 5638 | 0.77% |
| 2024-09-02 | 18.67 | 18.65 | -0.53 | -2.76% | 18.60 | 19.44 | 32319 | 6123 | 0.81% |
| 2024-08-30 | 18.20 | 19.18 | 1.74 | 9.98% | 17.75 | 19.18 | 41186 | 7635 | 1.03% |
| 2024-08-29 | 16.49 | 17.44 | 0.88 | 5.31% | 16.40 | 18.21 | 24781 | 4267 | 0.62% |
| 2024-08-28 | 16.25 | 16.56 | 0.26 | 1.60% | 16.25 | 16.95 | 15957 | 2654 | 0.40% |
| 2024-08-27 | 16.60 | 16.30 | -0.23 | -1.39% | 16.20 | 16.60 | 6323 | 1034 | 0.16% |
| 2024-08-26 | 16.63 | 16.53 | -0.30 | -1.78% | 16.40 | 16.85 | 6408 | 1062 | 0.16% |
| 2024-08-23 | 16.89 | 16.83 | -0.05 | -0.30% | 16.70 | 16.98 | 4710 | 790 | 0.12% |
| 2024-08-22 | 17.27 | 16.88 | -0.39 | -2.26% | 16.85 | 17.37 | 7152 | 1215 | 0.18% |
| 2024-08-21 | 17.32 | 17.27 | -0.07 | -0.40% | 17.11 | 17.39 | 3814 | 657 | 0.10% |
| 2024-08-20 | 17.47 | 17.34 | -0.06 | -0.34% | 17.15 | 17.47 | 5134 | 885 | 0.13% |
| 2024-08-19 | 17.73 | 17.40 | -0.24 | -1.36% | 17.36 | 17.86 | 5139 | 898 | 0.13% |
| 2024-08-16 | 17.70 | 17.64 | -0.05 | -0.28% | 17.45 | 17.75 | 6926 | 1218 | 0.17% |
| 2024-08-15 | 17.79 | 17.69 | -0.17 | -0.95% | 17.33 | 17.82 | 9482 | 1665 | 0.24% |
| 2024-08-14 | 17.75 | 17.86 | 0.18 | 1.02% | 17.42 | 17.99 | 7656 | 1360 | 0.19% |
| 2024-08-13 | 17.47 | 17.68 | 0.21 | 1.20% | 17.27 | 17.69 | 5336 | 935 | 0.13% |