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 | 20.14 | 19.96 | -0.11 | -0.55% | 19.68 | 20.28 | 18988 | 3782 | 0.75% |
| 2024-11-20 | 20.15 | 20.07 | 0.01 | 0.05% | 19.94 | 20.29 | 13455 | 2702 | 0.53% |
| 2024-11-19 | 19.65 | 20.06 | 0.51 | 2.61% | 19.59 | 20.20 | 18587 | 3698 | 0.73% |
| 2024-11-18 | 20.20 | 19.55 | -0.58 | -2.88% | 19.50 | 20.35 | 22916 | 4543 | 0.90% |
| 2024-11-15 | 20.40 | 20.13 | -0.38 | -1.85% | 20.11 | 21.08 | 19477 | 4023 | 0.77% |
| 2024-11-14 | 21.19 | 20.51 | -0.91 | -4.25% | 20.30 | 21.44 | 24600 | 5118 | 0.97% |
| 2024-11-13 | 21.39 | 21.42 | -0.14 | -0.65% | 20.50 | 21.50 | 40939 | 8580 | 1.61% |
| 2024-11-12 | 22.14 | 21.56 | -0.42 | -1.91% | 21.36 | 22.39 | 46303 | 10138 | 1.82% |
| 2024-11-11 | 21.25 | 21.98 | 0.86 | 4.07% | 21.12 | 22.09 | 43371 | 9459 | 1.71% |
| 2024-11-08 | 21.30 | 21.12 | 0.04 | 0.19% | 21.00 | 21.85 | 28392 | 6072 | 1.12% |
| 2024-11-07 | 20.95 | 21.08 | -0.05 | -0.24% | 20.69 | 21.37 | 35046 | 7332 | 1.38% |
| 2024-11-06 | 22.11 | 21.13 | -1.15 | -5.16% | 21.05 | 22.46 | 43349 | 9380 | 1.71% |
| 2024-11-05 | 21.82 | 22.28 | 0.58 | 2.67% | 21.48 | 22.56 | 30579 | 6798 | 1.20% |
| 2024-11-04 | 20.77 | 21.70 | 0.80 | 3.83% | 20.77 | 21.79 | 29139 | 6238 | 1.15% |
| 2024-11-01 | 21.70 | 20.90 | -0.85 | -3.91% | 20.75 | 22.08 | 26827 | 5680 | 1.06% |
| 2024-10-31 | 21.16 | 21.75 | 0.79 | 3.77% | 20.74 | 22.11 | 33082 | 7075 | 1.30% |
| 2024-10-30 | 21.49 | 20.96 | -0.27 | -1.27% | 20.88 | 21.49 | 22721 | 4811 | 0.89% |
| 2024-10-29 | 21.35 | 21.23 | -0.16 | -0.75% | 21.02 | 21.77 | 27899 | 5970 | 1.10% |
| 2024-10-28 | 21.58 | 21.39 | 0.17 | 0.80% | 20.94 | 21.71 | 44309 | 9445 | 1.74% |
| 2024-10-25 | 20.60 | 21.22 | 1.79 | 9.21% | 20.60 | 22.19 | 82471 | 17584 | 3.25% |
| 2024-10-24 | 19.01 | 19.43 | 0.37 | 1.94% | 19.01 | 19.50 | 20442 | 3941 | 0.80% |
| 2024-10-23 | 19.12 | 19.06 | -0.07 | -0.37% | 18.96 | 19.68 | 28368 | 5491 | 1.12% |
| 2024-10-22 | 19.42 | 19.13 | -0.20 | -1.03% | 18.76 | 19.50 | 24032 | 4611 | 0.95% |
| 2024-10-21 | 19.25 | 19.33 | 0.31 | 1.63% | 19.05 | 20.00 | 38582 | 7537 | 1.52% |
| 2024-10-18 | 18.35 | 19.02 | 0.66 | 3.59% | 18.21 | 19.44 | 26595 | 5030 | 1.05% |
| 2024-10-17 | 18.20 | 18.36 | 0.20 | 1.10% | 18.18 | 18.97 | 20717 | 3852 | 0.82% |
| 2024-10-16 | 18.34 | 18.16 | -0.33 | -1.78% | 17.81 | 18.47 | 12267 | 2229 | 0.48% |
| 2024-10-15 | 18.39 | 18.49 | 0.10 | 0.54% | 18.21 | 19.14 | 18575 | 3475 | 0.73% |
| 2024-10-14 | 17.82 | 18.39 | 0.69 | 3.90% | 17.48 | 18.51 | 20641 | 3687 | 0.81% |
| 2024-10-11 | 18.81 | 17.70 | -1.10 | -5.85% | 17.56 | 18.84 | 23799 | 4279 | 0.94% |
| 2024-10-10 | 18.32 | 18.80 | 0.59 | 3.24% | 17.91 | 19.49 | 35810 | 6716 | 1.41% |
| 2024-10-09 | 19.82 | 18.21 | -2.07 | -10.21% | 18.18 | 20.00 | 48565 | 9266 | 1.91% |
| 2024-10-08 | 21.90 | 20.28 | 1.94 | 10.58% | 18.88 | 21.90 | 74604 | 14981 | 2.94% |
| 2024-09-30 | 16.96 | 18.34 | 2.09 | 12.86% | 16.75 | 18.85 | 35383 | 6257 | 1.39% |
| 2024-09-27 | 15.54 | 16.25 | 0.85 | 5.52% | 15.54 | 16.78 | 11018 | 1760 | 0.43% |
| 2024-09-26 | 14.78 | 15.40 | 0.62 | 4.19% | 14.66 | 15.40 | 14326 | 2143 | 0.56% |
| 2024-09-25 | 15.19 | 14.78 | -0.17 | -1.14% | 14.76 | 15.55 | 19356 | 2931 | 0.76% |
| 2024-09-24 | 14.06 | 14.95 | 0.89 | 6.33% | 14.00 | 15.00 | 17659 | 2566 | 0.70% |
| 2024-09-23 | 14.16 | 14.06 | 0.03 | 0.21% | 13.94 | 14.42 | 9904 | 1405 | 0.39% |
| 2024-09-20 | 14.40 | 14.03 | -0.26 | -1.82% | 13.85 | 14.40 | 19287 | 2708 | 0.76% |
| 2024-09-19 | 14.50 | 14.29 | -0.17 | -1.18% | 14.12 | 14.67 | 13585 | 1959 | 0.53% |
| 2024-09-18 | 14.68 | 14.46 | -0.34 | -2.30% | 14.20 | 14.75 | 9211 | 1331 | 0.36% |
| 2024-09-13 | 15.00 | 14.80 | -0.20 | -1.33% | 14.67 | 15.01 | 9980 | 1478 | 0.39% |
| 2024-09-12 | 15.39 | 15.00 | -0.29 | -1.90% | 14.82 | 15.66 | 12282 | 1856 | 0.48% |
| 2024-09-11 | 15.29 | 15.29 | 0.07 | 0.46% | 15.10 | 15.45 | 6416 | 982 | 0.25% |
| 2024-09-10 | 15.30 | 15.22 | -0.03 | -0.20% | 14.91 | 15.38 | 7279 | 1099 | 0.29% |
| 2024-09-09 | 15.54 | 15.25 | -0.30 | -1.93% | 15.15 | 15.54 | 6295 | 963 | 0.25% |
| 2024-09-06 | 16.19 | 15.55 | -0.60 | -3.72% | 15.36 | 16.19 | 11581 | 1814 | 0.46% |
| 2024-09-05 | 16.31 | 16.15 | -0.16 | -0.98% | 16.00 | 16.45 | 6953 | 1124 | 0.27% |
| 2024-09-04 | 16.34 | 16.31 | -0.03 | -0.18% | 16.01 | 16.52 | 9462 | 1538 | 0.37% |
| 2024-09-03 | 16.33 | 16.34 | 0.04 | 0.25% | 16.23 | 16.48 | 7773 | 1268 | 0.31% |
| 2024-09-02 | 16.76 | 16.30 | -0.45 | -2.69% | 16.18 | 16.78 | 16239 | 2668 | 0.64% |
| 2024-08-30 | 15.92 | 16.75 | 0.83 | 5.21% | 15.92 | 16.96 | 22824 | 3783 | 0.90% |
| 2024-08-29 | 15.05 | 15.92 | 1.22 | 8.30% | 15.05 | 16.17 | 24338 | 3825 | 0.96% |
| 2024-08-28 | 14.51 | 14.70 | 0.03 | 0.20% | 14.51 | 14.81 | 6633 | 972 | 0.26% |
| 2024-08-27 | 14.80 | 14.67 | -0.33 | -2.20% | 14.42 | 14.98 | 7148 | 1045 | 0.28% |
| 2024-08-26 | 14.90 | 15.00 | 0.20 | 1.35% | 14.44 | 15.12 | 7716 | 1141 | 0.30% |
| 2024-08-23 | 15.10 | 14.80 | -0.18 | -1.20% | 14.35 | 15.10 | 9355 | 1365 | 0.37% |
| 2024-08-22 | 15.48 | 14.98 | -0.28 | -1.83% | 14.80 | 15.49 | 6337 | 948 | 0.25% |
| 2024-08-21 | 15.48 | 15.26 | -0.10 | -0.65% | 15.20 | 15.57 | 4566 | 702 | 0.18% |
| 2024-08-20 | 15.78 | 15.36 | -0.28 | -1.79% | 15.14 | 15.78 | 6673 | 1022 | 0.26% |
| 2024-08-19 | 15.69 | 15.64 | -0.27 | -1.70% | 15.60 | 16.02 | 4942 | 779 | 0.19% |
| 2024-08-16 | 15.71 | 15.91 | 0.21 | 1.34% | 15.71 | 16.15 | 9037 | 1442 | 0.36% |
| 2024-08-15 | 15.75 | 15.70 | 0.34 | 2.21% | 15.45 | 15.75 | 6900 | 1080 | 0.27% |
| 2024-08-14 | 15.35 | 15.36 | -0.23 | -1.48% | 15.35 | 15.72 | 3265 | 505 | 0.13% |
| 2024-08-13 | 15.84 | 15.59 | 0.03 | 0.19% | 15.32 | 15.84 | 4120 | 641 | 0.16% |