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 | 19.39 | 19.78 | 0.41 | 2.12% | 19.22 | 20.10 | 31220 | 6169 | 1.28% |
| 2024-11-20 | 19.13 | 19.37 | 0.06 | 0.31% | 19.10 | 19.59 | 21045 | 4069 | 0.87% |
| 2024-11-19 | 19.19 | 19.31 | -0.01 | -0.05% | 18.77 | 19.58 | 28977 | 5539 | 1.19% |
| 2024-11-18 | 20.49 | 19.32 | -1.17 | -5.71% | 19.28 | 20.65 | 45075 | 8852 | 1.85% |
| 2024-11-15 | 20.51 | 20.49 | -0.91 | -4.25% | 20.33 | 21.60 | 61572 | 12882 | 2.53% |
| 2024-11-14 | 20.32 | 21.40 | 1.13 | 5.57% | 20.28 | 22.30 | 91200 | 19801 | 3.75% |
| 2024-11-13 | 19.94 | 20.27 | 0.38 | 1.91% | 19.75 | 20.75 | 28308 | 5739 | 1.16% |
| 2024-11-12 | 20.08 | 19.89 | -0.19 | -0.95% | 19.71 | 20.26 | 23032 | 4610 | 0.95% |
| 2024-11-11 | 20.00 | 20.08 | -0.06 | -0.30% | 19.68 | 20.14 | 26074 | 5177 | 1.07% |
| 2024-11-08 | 20.68 | 20.14 | -0.60 | -2.89% | 20.00 | 20.98 | 33554 | 6810 | 1.38% |
| 2024-11-07 | 19.92 | 20.74 | 0.68 | 3.39% | 19.83 | 21.00 | 32726 | 6701 | 1.35% |
| 2024-11-06 | 20.37 | 20.06 | -0.20 | -0.99% | 19.78 | 20.55 | 24662 | 4954 | 1.01% |
| 2024-11-05 | 19.60 | 20.26 | 0.66 | 3.37% | 19.50 | 20.55 | 28094 | 5649 | 1.16% |
| 2024-11-04 | 19.49 | 19.60 | 0.28 | 1.45% | 19.19 | 19.60 | 14898 | 2888 | 0.61% |
| 2024-11-01 | 19.01 | 19.32 | 0.24 | 1.26% | 18.90 | 20.19 | 44271 | 8680 | 1.82% |
| 2024-10-31 | 19.19 | 19.08 | -0.12 | -0.63% | 18.69 | 19.29 | 28894 | 5473 | 1.19% |
| 2024-10-30 | 19.48 | 19.20 | -0.28 | -1.44% | 19.18 | 19.93 | 19145 | 3728 | 0.79% |
| 2024-10-29 | 20.32 | 19.48 | -0.64 | -3.18% | 19.48 | 20.32 | 28114 | 5539 | 1.16% |
| 2024-10-28 | 20.09 | 20.12 | 0.01 | 0.05% | 19.86 | 20.21 | 14031 | 2809 | 0.58% |
| 2024-10-25 | 19.73 | 20.11 | 0.39 | 1.98% | 19.51 | 20.15 | 23353 | 4668 | 0.96% |
| 2024-10-24 | 19.49 | 19.72 | 0.23 | 1.18% | 19.13 | 19.98 | 21207 | 4149 | 0.87% |
| 2024-10-23 | 19.45 | 19.49 | 0.05 | 0.26% | 19.25 | 19.98 | 24378 | 4802 | 1.00% |
| 2024-10-22 | 19.30 | 19.44 | 0.16 | 0.83% | 19.01 | 19.64 | 25275 | 4891 | 1.04% |
| 2024-10-21 | 18.95 | 19.28 | 0.34 | 1.80% | 18.86 | 19.35 | 24397 | 4670 | 1.00% |
| 2024-10-18 | 18.50 | 18.94 | 0.44 | 2.38% | 18.30 | 19.13 | 24995 | 4673 | 1.03% |
| 2024-10-17 | 19.08 | 18.50 | -0.55 | -2.89% | 18.46 | 19.29 | 20855 | 3913 | 0.86% |
| 2024-10-16 | 18.84 | 19.05 | 0.15 | 0.79% | 18.71 | 19.50 | 17723 | 3376 | 0.73% |
| 2024-10-15 | 19.48 | 18.90 | -0.60 | -3.08% | 18.87 | 19.65 | 19229 | 3691 | 0.79% |
| 2024-10-14 | 18.44 | 19.50 | 0.97 | 5.23% | 18.36 | 19.77 | 35476 | 6816 | 1.46% |
| 2024-10-11 | 19.47 | 18.53 | -1.03 | -5.27% | 18.25 | 19.50 | 26303 | 4961 | 1.08% |
| 2024-10-10 | 18.84 | 19.56 | 0.72 | 3.82% | 18.30 | 20.50 | 57182 | 11160 | 2.35% |
| 2024-10-09 | 20.18 | 18.84 | -2.09 | -9.99% | 18.84 | 20.21 | 41872 | 8088 | 1.72% |
| 2024-10-08 | 22.69 | 20.93 | 0.30 | 1.45% | 20.07 | 22.69 | 60249 | 12773 | 2.48% |
| 2024-09-30 | 19.85 | 20.63 | 1.38 | 7.17% | 19.15 | 20.68 | 53829 | 10822 | 2.22% |
| 2024-09-27 | 18.86 | 19.25 | 0.40 | 2.12% | 18.67 | 19.29 | 20926 | 3973 | 0.86% |
| 2024-09-26 | 18.14 | 18.85 | 0.69 | 3.80% | 17.88 | 18.88 | 22463 | 4171 | 0.92% |
| 2024-09-25 | 17.86 | 18.16 | 0.39 | 2.19% | 17.80 | 18.80 | 25957 | 4737 | 3.47% |
| 2024-09-24 | 16.55 | 17.77 | 1.30 | 7.89% | 16.54 | 17.77 | 25652 | 4436 | 3.43% |
| 2024-09-23 | 16.84 | 16.47 | -0.30 | -1.79% | 16.40 | 17.20 | 11232 | 1857 | 1.50% |
| 2024-09-20 | 16.98 | 16.77 | -0.01 | -0.06% | 16.60 | 17.12 | 13562 | 2286 | 1.81% |
| 2024-09-19 | 16.21 | 16.78 | 0.83 | 5.20% | 16.15 | 17.08 | 16693 | 2780 | 2.23% |
| 2024-09-18 | 16.23 | 15.95 | -0.28 | -1.73% | 15.70 | 16.49 | 10368 | 1654 | 1.38% |
| 2024-09-13 | 16.83 | 16.23 | -0.62 | -3.68% | 16.21 | 16.89 | 21391 | 3522 | 2.86% |
| 2024-09-12 | 17.25 | 16.85 | -0.43 | -2.49% | 16.80 | 17.44 | 12764 | 2179 | 1.70% |
| 2024-09-11 | 17.40 | 17.28 | -0.01 | -0.06% | 17.00 | 17.47 | 10139 | 1754 | 1.35% |
| 2024-09-10 | 17.42 | 17.29 | -0.16 | -0.92% | 17.16 | 17.49 | 11315 | 1954 | 1.51% |
| 2024-09-09 | 17.60 | 17.45 | -0.60 | -3.32% | 17.13 | 17.70 | 26555 | 4617 | 3.55% |
| 2024-09-06 | 16.94 | 18.05 | 1.04 | 6.11% | 16.94 | 18.12 | 38247 | 6805 | 5.11% |
| 2024-09-05 | 16.80 | 17.01 | 0.15 | 0.89% | 16.75 | 17.15 | 17760 | 3014 | 2.37% |
| 2024-09-04 | 17.00 | 16.86 | -0.25 | -1.46% | 16.63 | 17.13 | 19535 | 3298 | 2.61% |
| 2024-09-03 | 16.90 | 17.11 | 0.18 | 1.06% | 16.59 | 17.26 | 22479 | 3815 | 3.00% |
| 2024-09-02 | 16.65 | 16.93 | 0.24 | 1.44% | 15.99 | 17.19 | 44553 | 7429 | 5.95% |
| 2024-08-30 | 16.29 | 16.69 | 0.39 | 2.39% | 16.17 | 16.85 | 23427 | 3907 | 3.13% |
| 2024-08-29 | 16.30 | 16.30 | 0.00 | 0.00% | 16.08 | 16.49 | 14928 | 2432 | 1.99% |
| 2024-08-28 | 16.50 | 16.30 | -0.29 | -1.75% | 16.21 | 16.59 | 15669 | 2567 | 2.09% |
| 2024-08-27 | 16.69 | 16.59 | -0.17 | -1.01% | 16.57 | 16.88 | 12066 | 2013 | 1.61% |
| 2024-08-26 | 16.68 | 16.76 | -0.04 | -0.24% | 16.52 | 17.28 | 17034 | 2876 | 2.27% |
| 2024-08-23 | 16.80 | 16.80 | -0.23 | -1.35% | 16.61 | 17.07 | 17630 | 2967 | 2.35% |
| 2024-08-22 | 17.64 | 17.03 | -0.74 | -4.16% | 17.02 | 17.80 | 14921 | 2579 | 1.99% |
| 2024-08-21 | 17.82 | 17.77 | -0.23 | -1.28% | 17.59 | 18.29 | 12397 | 2211 | 1.66% |
| 2024-08-20 | 18.49 | 18.00 | -0.57 | -3.07% | 17.83 | 18.75 | 23127 | 4207 | 3.09% |
| 2024-08-19 | 18.18 | 18.57 | 0.12 | 0.65% | 18.12 | 18.98 | 32646 | 6042 | 4.36% |
| 2024-08-16 | 18.42 | 18.45 | -0.15 | -0.81% | 18.04 | 19.36 | 35971 | 6676 | 4.80% |
| 2024-08-15 | 18.16 | 18.60 | 0.57 | 3.16% | 18.16 | 18.99 | 46885 | 8740 | 6.26% |
| 2024-08-14 | 17.75 | 18.03 | 0.23 | 1.29% | 17.67 | 18.37 | 19392 | 3508 | 2.59% |
| 2024-08-13 | 17.50 | 17.80 | 0.30 | 1.71% | 17.21 | 17.89 | 14964 | 2621 | 2.00% |