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 | 19.85 | 20.10 | 0.25 | 1.26% | 19.36 | 20.15 | 23898 | 4760 | 1.90% |
| 2024-11-20 | 19.74 | 19.85 | 0.04 | 0.20% | 19.64 | 20.06 | 19992 | 3975 | 1.59% |
| 2024-11-19 | 19.34 | 19.81 | 0.32 | 1.64% | 19.09 | 19.95 | 21604 | 4217 | 1.72% |
| 2024-11-18 | 20.65 | 19.49 | -1.18 | -5.71% | 18.74 | 20.87 | 37622 | 7461 | 2.99% |
| 2024-11-15 | 21.70 | 20.67 | -1.03 | -4.75% | 20.50 | 21.98 | 45625 | 9695 | 3.62% |
| 2024-11-14 | 21.04 | 21.70 | 0.66 | 3.14% | 20.86 | 22.28 | 76366 | 16720 | 6.06% |
| 2024-11-13 | 20.25 | 21.04 | 0.80 | 3.95% | 20.25 | 21.10 | 39236 | 8165 | 3.12% |
| 2024-11-12 | 19.75 | 20.24 | 0.49 | 2.48% | 19.75 | 20.33 | 34419 | 6901 | 2.73% |
| 2024-11-11 | 20.79 | 19.75 | -0.94 | -4.54% | 19.35 | 21.12 | 51788 | 10466 | 4.11% |
| 2024-11-08 | 20.74 | 20.69 | 0.30 | 1.47% | 20.41 | 20.99 | 27927 | 5792 | 2.22% |
| 2024-11-07 | 21.40 | 20.39 | -0.94 | -4.41% | 20.08 | 21.40 | 41249 | 8470 | 3.28% |
| 2024-11-06 | 22.03 | 21.33 | -0.70 | -3.18% | 21.06 | 22.28 | 51776 | 11193 | 4.11% |
| 2024-11-05 | 21.63 | 22.03 | 0.45 | 2.09% | 20.80 | 22.10 | 49687 | 10719 | 3.95% |
| 2024-11-04 | 21.48 | 21.58 | 0.02 | 0.09% | 21.09 | 21.94 | 35711 | 7685 | 2.84% |
| 2024-11-01 | 22.67 | 21.56 | -0.89 | -3.96% | 21.53 | 23.00 | 46422 | 10357 | 3.69% |
| 2024-10-31 | 21.69 | 22.45 | 0.95 | 4.42% | 21.45 | 22.60 | 52523 | 11653 | 4.17% |
| 2024-10-30 | 21.60 | 21.50 | -0.63 | -2.85% | 20.70 | 21.98 | 46819 | 9999 | 3.72% |
| 2024-10-29 | 21.72 | 22.13 | 0.41 | 1.89% | 20.59 | 22.18 | 73669 | 15995 | 5.85% |
| 2024-10-28 | 20.50 | 21.72 | 1.41 | 6.94% | 20.50 | 22.33 | 100973 | 21745 | 8.02% |
| 2024-10-25 | 18.40 | 20.31 | 1.85 | 10.02% | 18.38 | 20.31 | 119203 | 23719 | 9.23% |
| 2024-10-24 | 18.60 | 18.46 | -0.32 | -1.70% | 18.36 | 19.13 | 39758 | 7462 | 3.08% |
| 2024-10-23 | 19.60 | 18.78 | -0.87 | -4.43% | 18.63 | 19.65 | 73159 | 13852 | 5.66% |
| 2024-10-22 | 18.49 | 19.65 | 1.50 | 8.26% | 18.15 | 19.70 | 87301 | 16434 | 6.76% |
| 2024-10-21 | 18.27 | 18.15 | -0.13 | -0.71% | 17.83 | 18.54 | 67854 | 12334 | 5.25% |
| 2024-10-18 | 18.23 | 18.28 | -0.05 | -0.27% | 18.06 | 18.64 | 68628 | 12591 | 5.31% |
| 2024-10-17 | 18.44 | 18.33 | -0.11 | -0.60% | 17.65 | 18.55 | 73011 | 13314 | 5.65% |
| 2024-10-16 | 18.35 | 18.44 | 0.06 | 0.33% | 18.22 | 18.70 | 35982 | 6653 | 2.79% |
| 2024-10-15 | 18.00 | 18.38 | 0.31 | 1.72% | 17.93 | 18.82 | 56585 | 10422 | 4.38% |
| 2024-10-14 | 17.77 | 18.07 | 0.35 | 1.98% | 17.65 | 18.22 | 39271 | 7041 | 3.04% |
| 2024-10-11 | 17.55 | 17.72 | 0.10 | 0.57% | 17.53 | 17.99 | 30405 | 5379 | 2.35% |
| 2024-10-10 | 17.35 | 17.62 | 0.04 | 0.23% | 17.30 | 18.30 | 45136 | 8072 | 3.49% |
| 2024-10-09 | 17.55 | 17.58 | -0.12 | -0.68% | 16.88 | 18.44 | 54911 | 9885 | 4.25% |
| 2024-10-08 | 19.02 | 17.70 | 0.08 | 0.45% | 17.30 | 19.37 | 62788 | 11435 | 4.86% |
| 2024-09-30 | 16.68 | 17.62 | 0.83 | 4.94% | 16.68 | 17.94 | 49950 | 8693 | 3.87% |
| 2024-09-27 | 16.69 | 16.79 | 0.10 | 0.60% | 16.59 | 16.82 | 9999 | 1671 | 0.77% |
| 2024-09-26 | 16.95 | 16.69 | 0.17 | 1.03% | 16.25 | 17.00 | 31833 | 5282 | 2.46% |
| 2024-09-25 | 16.50 | 16.52 | 0.01 | 0.06% | 16.29 | 16.70 | 23435 | 3860 | 1.81% |
| 2024-09-24 | 16.07 | 16.51 | 0.44 | 2.74% | 15.81 | 16.58 | 15404 | 2485 | 1.19% |
| 2024-09-23 | 16.10 | 16.07 | -0.01 | -0.06% | 15.70 | 16.19 | 15397 | 2457 | 1.19% |
| 2024-09-20 | 15.99 | 16.08 | 0.09 | 0.56% | 15.85 | 16.12 | 12950 | 2076 | 1.00% |
| 2024-09-19 | 16.02 | 15.99 | -0.02 | -0.12% | 15.80 | 16.10 | 9416 | 1506 | 0.73% |
| 2024-09-18 | 15.98 | 16.01 | 0.03 | 0.19% | 15.85 | 16.16 | 9921 | 1589 | 0.77% |
| 2024-09-13 | 16.00 | 15.98 | -0.05 | -0.31% | 15.92 | 16.10 | 6565 | 1051 | 0.51% |
| 2024-09-12 | 16.04 | 16.03 | -0.04 | -0.25% | 16.00 | 16.13 | 3936 | 632 | 0.30% |
| 2024-09-11 | 16.15 | 16.07 | -0.16 | -0.99% | 16.00 | 16.29 | 4519 | 728 | 0.35% |
| 2024-09-10 | 16.04 | 16.23 | 0.20 | 1.25% | 15.91 | 16.23 | 4918 | 791 | 0.38% |
| 2024-09-09 | 16.12 | 16.03 | -0.09 | -0.56% | 15.88 | 16.12 | 7373 | 1178 | 0.57% |
| 2024-09-06 | 16.36 | 16.12 | -0.36 | -2.18% | 16.10 | 16.71 | 9471 | 1553 | 0.73% |
| 2024-09-05 | 16.14 | 16.48 | 0.32 | 1.98% | 16.11 | 16.72 | 9548 | 1570 | 0.74% |
| 2024-09-04 | 16.00 | 16.16 | 0.05 | 0.31% | 15.96 | 16.24 | 6353 | 1024 | 0.49% |
| 2024-09-03 | 16.06 | 16.11 | 0.03 | 0.19% | 15.94 | 16.20 | 8438 | 1356 | 0.65% |
| 2024-09-02 | 16.45 | 16.08 | 0.07 | 0.44% | 15.91 | 16.45 | 14778 | 2371 | 1.14% |
| 2024-08-30 | 16.10 | 16.01 | 0.07 | 0.44% | 15.73 | 16.10 | 8687 | 1384 | 0.67% |
| 2024-08-29 | 15.87 | 15.94 | 0.01 | 0.06% | 15.80 | 16.26 | 13700 | 2194 | 1.06% |
| 2024-08-28 | 15.28 | 15.93 | 0.75 | 4.94% | 15.10 | 16.00 | 14886 | 2323 | 1.15% |
| 2024-08-27 | 15.17 | 15.18 | 0.00 | 0.00% | 15.05 | 15.39 | 5185 | 787 | 0.40% |
| 2024-08-26 | 15.14 | 15.18 | -0.08 | -0.52% | 15.08 | 15.39 | 4730 | 720 | 0.37% |
| 2024-08-23 | 15.60 | 15.26 | -0.27 | -1.74% | 15.11 | 15.70 | 8311 | 1270 | 0.64% |
| 2024-08-22 | 15.42 | 15.53 | 0.10 | 0.65% | 15.42 | 15.71 | 6843 | 1066 | 0.53% |
| 2024-08-21 | 15.30 | 15.43 | 0.01 | 0.06% | 15.28 | 15.50 | 4226 | 651 | 0.33% |
| 2024-08-20 | 15.58 | 15.42 | 0.14 | 0.92% | 15.23 | 15.60 | 6904 | 1065 | 0.53% |
| 2024-08-19 | 15.40 | 15.28 | -0.25 | -1.61% | 15.01 | 15.43 | 9897 | 1504 | 0.77% |
| 2024-08-16 | 15.63 | 15.53 | -0.09 | -0.58% | 15.46 | 15.70 | 7830 | 1221 | 0.61% |
| 2024-08-15 | 15.61 | 15.62 | -0.07 | -0.45% | 15.52 | 15.76 | 7824 | 1222 | 0.61% |
| 2024-08-14 | 15.62 | 15.69 | 0.08 | 0.51% | 15.50 | 15.80 | 9490 | 1490 | 0.73% |
| 2024-08-13 | 15.36 | 15.61 | 0.25 | 1.63% | 15.25 | 15.70 | 8982 | 1397 | 0.70% |