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 | 19.60 | 19.63 | 0.02 | 0.10% | 19.42 | 19.95 | 30730 | 6047 | 2.26% |
| 2024-11-20 | 19.19 | 19.61 | 0.37 | 1.92% | 19.08 | 19.62 | 41624 | 8076 | 3.07% |
| 2024-11-19 | 18.49 | 19.24 | 0.83 | 4.51% | 18.49 | 19.26 | 51316 | 9715 | 3.78% |
| 2024-11-18 | 19.01 | 18.41 | -0.60 | -3.16% | 18.28 | 19.11 | 68370 | 12709 | 5.04% |
| 2024-11-15 | 20.00 | 19.01 | -0.98 | -4.90% | 18.99 | 20.11 | 105498 | 20623 | 7.77% |
| 2024-11-14 | 20.32 | 19.99 | -0.35 | -1.72% | 19.81 | 20.73 | 45749 | 9253 | 3.37% |
| 2024-11-13 | 20.50 | 20.34 | -0.31 | -1.50% | 19.93 | 20.62 | 48188 | 9740 | 3.55% |
| 2024-11-12 | 20.78 | 20.65 | -0.08 | -0.39% | 20.44 | 21.28 | 79464 | 16613 | 5.86% |
| 2024-11-11 | 20.20 | 20.73 | 0.25 | 1.22% | 20.20 | 21.05 | 97423 | 20152 | 7.18% |
| 2024-11-08 | 20.57 | 20.48 | 0.04 | 0.20% | 20.32 | 21.19 | 81491 | 16829 | 6.01% |
| 2024-11-07 | 20.57 | 20.44 | -0.14 | -0.68% | 20.15 | 20.88 | 108795 | 22247 | 8.02% |
| 2024-11-06 | 20.48 | 20.58 | 0.12 | 0.59% | 19.82 | 20.74 | 126049 | 25586 | 9.29% |
| 2024-11-05 | 20.33 | 20.46 | 0.14 | 0.69% | 19.85 | 20.80 | 105103 | 21371 | 7.75% |
| 2024-11-04 | 19.40 | 20.32 | 0.99 | 5.12% | 19.30 | 20.55 | 104111 | 20997 | 7.67% |
| 2024-11-01 | 19.77 | 19.33 | -0.60 | -3.01% | 19.10 | 19.80 | 62692 | 12189 | 4.62% |
| 2024-10-31 | 19.49 | 19.93 | 0.55 | 2.84% | 19.18 | 20.18 | 85899 | 16960 | 6.33% |
| 2024-10-30 | 19.60 | 19.38 | -0.33 | -1.67% | 19.12 | 20.06 | 68631 | 13343 | 5.06% |
| 2024-10-29 | 19.88 | 19.71 | -0.21 | -1.05% | 19.60 | 20.40 | 80638 | 16114 | 5.94% |
| 2024-10-28 | 19.65 | 19.92 | 0.32 | 1.63% | 19.24 | 20.25 | 63583 | 12600 | 4.69% |
| 2024-10-25 | 19.59 | 19.60 | 0.06 | 0.31% | 19.36 | 19.70 | 59049 | 11523 | 4.35% |
| 2024-10-24 | 19.37 | 19.54 | 0.14 | 0.72% | 19.17 | 19.82 | 44727 | 8730 | 3.30% |
| 2024-10-23 | 19.80 | 19.40 | -0.46 | -2.32% | 19.34 | 19.81 | 66963 | 13054 | 4.93% |
| 2024-10-22 | 18.90 | 19.86 | 0.95 | 5.02% | 18.80 | 19.93 | 103020 | 20073 | 7.59% |
| 2024-10-21 | 19.06 | 18.91 | -0.07 | -0.37% | 18.68 | 19.70 | 126616 | 24143 | 9.33% |
| 2024-10-18 | 18.16 | 18.98 | 0.75 | 4.11% | 18.16 | 19.20 | 114344 | 21468 | 8.43% |
| 2024-10-17 | 18.58 | 18.23 | -0.20 | -1.09% | 18.07 | 18.75 | 70884 | 13022 | 5.22% |
| 2024-10-16 | 17.95 | 18.43 | 0.22 | 1.21% | 17.80 | 18.61 | 64922 | 11798 | 4.78% |
| 2024-10-15 | 18.66 | 18.21 | -0.61 | -3.24% | 18.21 | 19.02 | 63923 | 11849 | 4.71% |
| 2024-10-14 | 18.27 | 18.82 | 0.37 | 2.01% | 17.79 | 18.94 | 89866 | 16604 | 6.62% |
| 2024-10-11 | 18.55 | 18.45 | -0.28 | -1.49% | 17.71 | 19.18 | 91011 | 16736 | 6.71% |
| 2024-10-10 | 19.41 | 18.73 | -0.70 | -3.60% | 18.58 | 19.84 | 139722 | 26559 | 10.30% |
| 2024-10-09 | 20.40 | 19.43 | -1.31 | -6.32% | 19.18 | 20.65 | 106509 | 21247 | 7.85% |
| 2024-10-08 | 21.75 | 20.74 | 0.97 | 4.91% | 19.30 | 21.75 | 153000 | 31568 | 11.28% |
| 2024-09-30 | 18.65 | 19.77 | 1.79 | 9.96% | 18.33 | 19.78 | 143283 | 27532 | 10.56% |
| 2024-09-27 | 17.44 | 17.98 | 0.71 | 4.11% | 17.09 | 18.00 | 58795 | 10309 | 4.33% |
| 2024-09-26 | 16.22 | 17.27 | 1.01 | 6.21% | 16.14 | 17.27 | 76961 | 12872 | 5.67% |
| 2024-09-25 | 16.85 | 16.26 | -0.27 | -1.63% | 16.18 | 17.00 | 74594 | 12358 | 5.50% |
| 2024-09-24 | 16.06 | 16.53 | 0.48 | 2.99% | 15.90 | 16.57 | 50304 | 8201 | 3.71% |
| 2024-09-23 | 16.16 | 16.05 | -0.09 | -0.56% | 16.02 | 16.39 | 21442 | 3464 | 1.58% |
| 2024-09-20 | 16.16 | 16.14 | -0.12 | -0.74% | 15.96 | 16.28 | 17257 | 2784 | 1.27% |
| 2024-09-19 | 15.90 | 16.26 | 0.43 | 2.72% | 15.83 | 16.37 | 27751 | 4489 | 2.05% |
| 2024-09-18 | 15.85 | 15.83 | -0.02 | -0.13% | 15.55 | 15.95 | 16489 | 2596 | 1.22% |
| 2024-09-13 | 16.08 | 15.85 | -0.28 | -1.74% | 15.84 | 16.19 | 19473 | 3110 | 1.44% |
| 2024-09-12 | 16.38 | 16.13 | -0.29 | -1.77% | 16.10 | 16.49 | 22772 | 3708 | 1.68% |
| 2024-09-11 | 16.08 | 16.42 | 0.26 | 1.61% | 16.00 | 16.42 | 27529 | 4486 | 2.03% |
| 2024-09-10 | 16.12 | 16.16 | 0.08 | 0.50% | 15.84 | 16.26 | 21448 | 3447 | 1.58% |
| 2024-09-09 | 16.20 | 16.08 | -0.22 | -1.35% | 15.94 | 16.36 | 23949 | 3863 | 1.76% |
| 2024-09-06 | 16.67 | 16.30 | -0.35 | -2.10% | 16.21 | 16.68 | 30151 | 4944 | 2.22% |
| 2024-09-05 | 16.10 | 16.65 | 0.56 | 3.48% | 16.08 | 16.70 | 50641 | 8322 | 3.73% |
| 2024-09-04 | 16.08 | 16.09 | -0.09 | -0.56% | 15.91 | 16.45 | 32717 | 5289 | 2.41% |
| 2024-09-03 | 15.81 | 16.18 | 0.36 | 2.28% | 15.72 | 16.28 | 34507 | 5558 | 2.54% |
| 2024-09-02 | 16.24 | 15.82 | -0.50 | -3.06% | 15.80 | 16.44 | 40042 | 6444 | 2.95% |
| 2024-08-30 | 15.85 | 16.32 | 0.39 | 2.45% | 15.78 | 16.66 | 73172 | 11938 | 5.39% |
| 2024-08-29 | 15.46 | 15.93 | 0.44 | 2.84% | 15.11 | 15.94 | 89966 | 13981 | 6.63% |
| 2024-08-28 | 15.25 | 15.49 | 0.29 | 1.91% | 15.11 | 15.61 | 23287 | 3596 | 1.72% |
| 2024-08-27 | 15.47 | 15.20 | -0.27 | -1.75% | 15.16 | 15.48 | 18811 | 2870 | 1.39% |
| 2024-08-26 | 15.49 | 15.47 | 0.14 | 0.91% | 15.33 | 15.61 | 16192 | 2510 | 1.19% |
| 2024-08-23 | 15.21 | 15.33 | 0.12 | 0.79% | 15.03 | 15.47 | 18607 | 2840 | 1.37% |
| 2024-08-22 | 15.51 | 15.21 | -0.33 | -2.12% | 15.16 | 15.65 | 21297 | 3264 | 1.57% |
| 2024-08-21 | 15.42 | 15.54 | 0.01 | 0.06% | 15.20 | 15.89 | 30206 | 4668 | 2.23% |
| 2024-08-20 | 15.82 | 15.53 | -0.32 | -2.02% | 15.40 | 15.95 | 23504 | 3653 | 1.73% |
| 2024-08-19 | 15.98 | 15.85 | -0.12 | -0.75% | 15.78 | 16.09 | 17740 | 2817 | 1.31% |
| 2024-08-16 | 15.81 | 15.97 | 0.12 | 0.76% | 15.73 | 16.13 | 31861 | 5090 | 2.35% |
| 2024-08-15 | 15.47 | 15.85 | 0.33 | 2.13% | 15.24 | 16.08 | 52779 | 8263 | 3.89% |
| 2024-08-14 | 15.65 | 15.52 | -0.08 | -0.51% | 15.42 | 15.67 | 16692 | 2587 | 1.23% |
| 2024-08-13 | 15.52 | 15.60 | -0.02 | -0.13% | 15.40 | 15.73 | 28903 | 4489 | 2.13% |