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 | 20.59 | 20.69 | 0.26 | 1.27% | 20.25 | 21.38 | 23452 | 4880 | 1.09% |
| 2024-11-20 | 20.49 | 20.43 | -0.14 | -0.68% | 20.10 | 20.49 | 15768 | 3205 | 0.73% |
| 2024-11-19 | 20.15 | 20.57 | 0.42 | 2.08% | 20.02 | 20.79 | 23695 | 4843 | 1.10% |
| 2024-11-18 | 19.86 | 20.15 | 0.16 | 0.80% | 19.41 | 20.69 | 33052 | 6627 | 1.54% |
| 2024-11-15 | 20.57 | 19.99 | -0.78 | -3.76% | 19.88 | 20.76 | 33348 | 6728 | 1.55% |
| 2024-11-14 | 21.64 | 20.77 | -0.88 | -4.06% | 20.68 | 22.08 | 51068 | 10826 | 2.38% |
| 2024-11-13 | 20.34 | 21.65 | 1.18 | 5.76% | 20.34 | 21.66 | 73025 | 15519 | 3.40% |
| 2024-11-12 | 19.68 | 20.47 | 0.78 | 3.96% | 19.61 | 21.43 | 68800 | 14106 | 3.20% |
| 2024-11-11 | 19.10 | 19.69 | 0.38 | 1.97% | 19.10 | 19.99 | 33944 | 6640 | 1.58% |
| 2024-11-08 | 19.75 | 19.31 | -0.15 | -0.77% | 19.15 | 19.84 | 28736 | 5588 | 1.34% |
| 2024-11-07 | 19.70 | 19.46 | 0.34 | 1.78% | 19.26 | 19.79 | 36808 | 7181 | 1.71% |
| 2024-11-06 | 18.93 | 19.12 | 0.39 | 2.08% | 18.68 | 19.42 | 41154 | 7827 | 1.92% |
| 2024-11-05 | 18.28 | 18.93 | 0.64 | 3.50% | 18.13 | 18.96 | 29792 | 5546 | 1.39% |
| 2024-11-04 | 17.90 | 18.29 | 0.52 | 2.93% | 17.90 | 18.41 | 21324 | 3893 | 0.99% |
| 2024-11-01 | 18.30 | 17.77 | -0.59 | -3.21% | 17.70 | 18.35 | 25795 | 4627 | 1.20% |
| 2024-10-31 | 18.59 | 18.36 | -0.15 | -0.81% | 18.31 | 18.60 | 20032 | 3694 | 0.93% |
| 2024-10-30 | 18.58 | 18.51 | 0.15 | 0.82% | 18.28 | 18.95 | 27568 | 5129 | 1.28% |
| 2024-10-29 | 18.77 | 18.36 | -0.31 | -1.66% | 18.27 | 18.82 | 16757 | 3099 | 0.78% |
| 2024-10-28 | 18.51 | 18.67 | 0.17 | 0.92% | 18.20 | 18.67 | 18035 | 3328 | 0.84% |
| 2024-10-25 | 18.44 | 18.50 | 0.26 | 1.43% | 18.11 | 18.51 | 18104 | 3320 | 0.84% |
| 2024-10-24 | 18.19 | 18.24 | 0.06 | 0.33% | 17.96 | 18.40 | 13661 | 2484 | 0.64% |
| 2024-10-23 | 18.20 | 18.18 | 0.05 | 0.28% | 17.92 | 18.47 | 19156 | 3487 | 0.89% |
| 2024-10-22 | 17.84 | 18.13 | 0.28 | 1.57% | 17.75 | 18.28 | 19036 | 3426 | 0.89% |
| 2024-10-21 | 18.28 | 17.85 | -0.33 | -1.82% | 17.76 | 18.32 | 29281 | 5266 | 1.36% |
| 2024-10-18 | 17.45 | 18.18 | 0.58 | 3.30% | 17.45 | 18.55 | 19188 | 3473 | 0.89% |
| 2024-10-17 | 17.64 | 17.60 | -0.04 | -0.23% | 17.55 | 18.04 | 15593 | 2771 | 0.73% |
| 2024-10-16 | 17.62 | 17.64 | -0.15 | -0.84% | 17.43 | 17.79 | 13883 | 2445 | 0.65% |
| 2024-10-15 | 18.26 | 17.79 | -0.50 | -2.73% | 17.78 | 18.39 | 16567 | 2989 | 0.77% |
| 2024-10-14 | 17.85 | 18.29 | 0.47 | 2.64% | 17.55 | 18.30 | 17323 | 3113 | 0.81% |
| 2024-10-11 | 18.84 | 17.82 | -1.05 | -5.56% | 17.71 | 18.85 | 26833 | 4862 | 1.25% |
| 2024-10-10 | 18.40 | 18.87 | 0.56 | 3.06% | 18.40 | 19.53 | 33799 | 6455 | 1.57% |
| 2024-10-09 | 19.55 | 18.31 | -1.83 | -9.09% | 18.31 | 20.13 | 39563 | 7529 | 1.84% |
| 2024-10-08 | 21.21 | 20.14 | 0.83 | 4.30% | 19.16 | 21.24 | 48942 | 9941 | 2.28% |
| 2024-09-30 | 18.30 | 19.31 | 1.60 | 9.03% | 18.30 | 19.40 | 44487 | 8425 | 2.07% |
| 2024-09-27 | 17.47 | 17.71 | 0.71 | 4.18% | 17.10 | 17.83 | 11683 | 2034 | 0.55% |
| 2024-09-26 | 16.77 | 17.00 | 0.23 | 1.37% | 16.65 | 17.04 | 14563 | 2456 | 0.68% |
| 2024-09-25 | 16.91 | 16.77 | -0.11 | -0.65% | 16.70 | 17.28 | 14855 | 2530 | 0.70% |
| 2024-09-24 | 16.45 | 16.88 | 0.43 | 2.61% | 16.36 | 16.95 | 12613 | 2110 | 0.59% |
| 2024-09-23 | 16.51 | 16.45 | 0.05 | 0.30% | 16.04 | 16.51 | 9169 | 1501 | 0.43% |
| 2024-09-20 | 15.94 | 16.40 | 0.35 | 2.18% | 15.94 | 16.65 | 16133 | 2639 | 0.76% |
| 2024-09-19 | 15.56 | 16.05 | 0.55 | 3.55% | 15.45 | 16.31 | 9569 | 1523 | 0.45% |
| 2024-09-18 | 15.29 | 15.50 | 0.17 | 1.11% | 15.21 | 15.58 | 4934 | 759 | 0.23% |
| 2024-09-13 | 15.49 | 15.33 | -0.16 | -1.03% | 15.27 | 15.54 | 8789 | 1348 | 0.41% |
| 2024-09-12 | 15.80 | 15.49 | -0.22 | -1.40% | 15.48 | 15.94 | 8188 | 1278 | 0.38% |
| 2024-09-11 | 15.86 | 15.71 | -0.20 | -1.26% | 15.65 | 15.95 | 6945 | 1096 | 0.33% |
| 2024-09-10 | 15.79 | 15.91 | 0.01 | 0.06% | 15.62 | 15.95 | 7348 | 1158 | 0.34% |
| 2024-09-09 | 15.96 | 15.90 | -0.05 | -0.31% | 15.76 | 15.98 | 7535 | 1195 | 0.35% |
| 2024-09-06 | 16.24 | 15.95 | -0.41 | -2.51% | 15.93 | 16.42 | 8381 | 1352 | 0.39% |
| 2024-09-05 | 16.08 | 16.36 | 0.28 | 1.74% | 16.08 | 16.43 | 12568 | 2048 | 0.59% |
| 2024-09-04 | 15.89 | 16.08 | 0.33 | 2.10% | 15.75 | 16.56 | 29142 | 4724 | 1.36% |
| 2024-09-03 | 15.58 | 15.75 | 0.17 | 1.09% | 15.44 | 15.80 | 12507 | 1953 | 0.59% |
| 2024-09-02 | 15.79 | 15.58 | -0.36 | -2.26% | 15.50 | 16.09 | 12164 | 1918 | 0.57% |
| 2024-08-30 | 15.67 | 15.94 | 0.26 | 1.66% | 15.48 | 16.16 | 14428 | 2297 | 0.68% |
| 2024-08-29 | 15.22 | 15.68 | 0.31 | 2.02% | 15.22 | 15.72 | 12835 | 1993 | 0.60% |
| 2024-08-28 | 15.34 | 15.37 | 0.00 | 0.00% | 15.07 | 15.74 | 9863 | 1518 | 0.46% |
| 2024-08-27 | 15.47 | 15.37 | -0.03 | -0.19% | 15.27 | 15.47 | 4268 | 654 | 0.20% |
| 2024-08-26 | 15.30 | 15.40 | 0.14 | 0.92% | 15.12 | 15.50 | 6000 | 922 | 0.28% |
| 2024-08-23 | 15.10 | 15.26 | 0.08 | 0.53% | 14.99 | 15.38 | 6301 | 959 | 0.30% |
| 2024-08-22 | 15.21 | 15.18 | -0.10 | -0.65% | 15.12 | 15.38 | 6299 | 959 | 0.29% |
| 2024-08-21 | 15.23 | 15.28 | -0.03 | -0.20% | 15.20 | 15.46 | 7208 | 1106 | 0.34% |
| 2024-08-20 | 15.51 | 15.31 | -0.27 | -1.73% | 15.20 | 15.63 | 8802 | 1348 | 0.41% |
| 2024-08-19 | 15.74 | 15.58 | -0.23 | -1.45% | 15.54 | 15.91 | 7707 | 1211 | 0.36% |
| 2024-08-16 | 15.85 | 15.81 | -0.01 | -0.06% | 15.79 | 16.06 | 13102 | 2081 | 0.61% |
| 2024-08-15 | 15.59 | 15.82 | 0.27 | 1.74% | 15.41 | 15.90 | 12959 | 2034 | 0.61% |