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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 20.72 | 19.85 | -0.87 | -4.20% | 19.76 | 21.23 | 54333 | 11154 | 5.07% |
| 2024-11-21 | 21.28 | 20.72 | -0.57 | -2.68% | 20.46 | 21.34 | 53911 | 11257 | 5.03% |
| 2024-11-20 | 21.04 | 21.29 | 0.15 | 0.71% | 20.75 | 21.50 | 49192 | 10424 | 4.59% |
| 2024-11-19 | 20.53 | 21.14 | 0.61 | 2.97% | 20.38 | 21.20 | 50313 | 10487 | 4.70% |
| 2024-11-18 | 22.06 | 20.53 | -1.78 | -7.98% | 20.31 | 22.52 | 83576 | 17578 | 7.80% |
| 2024-11-15 | 22.10 | 22.31 | 0.45 | 2.06% | 22.01 | 22.99 | 105752 | 23816 | 9.87% |
| 2024-11-14 | 22.10 | 21.86 | -0.35 | -1.58% | 21.75 | 22.78 | 89112 | 19806 | 8.32% |
| 2024-11-13 | 21.51 | 22.21 | 0.26 | 1.18% | 21.50 | 22.39 | 86439 | 19019 | 8.07% |
| 2024-11-12 | 21.48 | 21.95 | 0.75 | 3.54% | 20.93 | 22.60 | 148792 | 32476 | 13.89% |
| 2024-11-11 | 19.94 | 21.20 | 1.03 | 5.11% | 19.94 | 21.22 | 120142 | 24999 | 11.22% |
| 2024-11-08 | 20.37 | 20.17 | 0.15 | 0.75% | 20.00 | 20.65 | 67157 | 13659 | 6.27% |
| 2024-11-07 | 19.81 | 20.02 | 0.10 | 0.50% | 19.49 | 20.11 | 51882 | 10292 | 4.84% |
| 2024-11-06 | 20.37 | 19.92 | 0.28 | 1.43% | 19.70 | 20.80 | 76195 | 15384 | 7.11% |
| 2024-11-05 | 19.23 | 19.64 | 0.43 | 2.24% | 19.06 | 19.76 | 52306 | 10170 | 4.88% |
| 2024-11-04 | 18.60 | 19.21 | 0.78 | 4.23% | 18.51 | 19.46 | 47866 | 9188 | 4.47% |
| 2024-11-01 | 19.64 | 18.43 | -1.36 | -6.87% | 18.27 | 19.73 | 67130 | 12643 | 6.27% |
| 2024-10-31 | 19.70 | 19.79 | -0.38 | -1.88% | 19.43 | 20.12 | 78073 | 15373 | 7.29% |
| 2024-10-30 | 20.04 | 20.17 | 0.14 | 0.70% | 19.63 | 20.44 | 51076 | 10253 | 4.77% |
| 2024-10-29 | 20.72 | 20.03 | -0.55 | -2.67% | 19.99 | 20.80 | 51057 | 10420 | 4.77% |
| 2024-10-28 | 20.88 | 20.58 | -0.06 | -0.29% | 20.06 | 20.88 | 44490 | 9074 | 4.15% |
| 2024-10-25 | 20.76 | 20.64 | 0.07 | 0.34% | 20.35 | 21.08 | 48985 | 10134 | 4.57% |
| 2024-10-24 | 20.21 | 20.57 | 0.19 | 0.93% | 19.90 | 20.77 | 38892 | 7909 | 3.63% |
| 2024-10-23 | 20.57 | 20.38 | -0.16 | -0.78% | 20.16 | 20.77 | 43094 | 8791 | 4.02% |
| 2024-10-22 | 20.88 | 20.54 | -0.43 | -2.05% | 20.20 | 21.15 | 59299 | 12199 | 5.54% |
| 2024-10-21 | 21.02 | 20.97 | 0.21 | 1.01% | 20.65 | 21.58 | 70419 | 14874 | 6.57% |
| 2024-10-18 | 19.95 | 20.76 | 0.85 | 4.27% | 19.91 | 21.25 | 54179 | 11161 | 5.06% |
| 2024-10-17 | 19.63 | 19.91 | 0.38 | 1.95% | 19.63 | 20.44 | 40097 | 8037 | 3.74% |
| 2024-10-16 | 19.66 | 19.53 | -0.12 | -0.61% | 19.05 | 19.88 | 33341 | 6494 | 3.11% |
| 2024-10-15 | 20.18 | 19.65 | -0.75 | -3.68% | 19.50 | 21.10 | 64906 | 13206 | 6.06% |
| 2024-10-14 | 19.19 | 20.40 | 1.42 | 7.48% | 19.00 | 20.65 | 70499 | 14058 | 6.58% |
| 2024-10-11 | 20.43 | 18.98 | -1.49 | -7.28% | 18.93 | 20.47 | 52449 | 10265 | 4.90% |
| 2024-10-10 | 21.09 | 20.47 | 0.05 | 0.24% | 19.75 | 21.35 | 63913 | 13140 | 5.97% |
| 2024-10-09 | 22.41 | 20.42 | -3.11 | -13.22% | 20.00 | 22.77 | 88114 | 19057 | 8.23% |
| 2024-10-08 | 24.99 | 23.53 | 1.68 | 7.69% | 21.68 | 24.99 | 112256 | 26105 | 10.48% |
| 2024-09-30 | 20.01 | 21.85 | 2.64 | 13.74% | 19.58 | 21.93 | 76714 | 15943 | 7.16% |
| 2024-09-27 | 18.45 | 19.21 | 0.93 | 5.09% | 18.29 | 19.35 | 26350 | 4930 | 2.46% |
| 2024-09-26 | 17.79 | 18.28 | 0.47 | 2.64% | 17.60 | 18.28 | 33275 | 5932 | 3.11% |
| 2024-09-25 | 18.19 | 17.81 | -0.27 | -1.49% | 17.70 | 18.70 | 29871 | 5442 | 2.79% |
| 2024-09-24 | 17.32 | 18.08 | 0.59 | 3.37% | 17.21 | 18.12 | 23286 | 4121 | 2.17% |
| 2024-09-23 | 18.00 | 17.49 | -1.22 | -6.52% | 17.11 | 18.29 | 35763 | 6311 | 3.34% |
| 2024-09-20 | 17.89 | 18.71 | 0.69 | 3.83% | 17.87 | 18.88 | 18732 | 3451 | 1.75% |
| 2024-09-19 | 17.84 | 18.02 | 0.34 | 1.92% | 17.57 | 18.18 | 10433 | 1869 | 0.97% |
| 2024-09-18 | 18.37 | 17.68 | -0.69 | -3.76% | 17.65 | 18.41 | 24880 | 4463 | 2.32% |
| 2024-09-13 | 18.80 | 18.37 | -0.06 | -0.33% | 18.21 | 18.80 | 11923 | 2191 | 1.11% |
| 2024-09-12 | 19.21 | 18.43 | -0.78 | -4.06% | 18.43 | 19.34 | 18029 | 3387 | 1.68% |
| 2024-09-11 | 19.50 | 19.21 | -0.30 | -1.54% | 18.96 | 19.85 | 16405 | 3169 | 1.53% |
| 2024-09-10 | 19.34 | 19.51 | 0.26 | 1.35% | 18.78 | 19.76 | 16701 | 3217 | 1.56% |
| 2024-09-09 | 19.89 | 19.25 | -0.30 | -1.53% | 19.21 | 19.89 | 17564 | 3422 | 1.64% |
| 2024-09-06 | 20.09 | 19.55 | -0.54 | -2.69% | 19.44 | 20.09 | 21203 | 4166 | 1.98% |
| 2024-09-05 | 19.81 | 20.09 | -0.07 | -0.35% | 19.81 | 20.47 | 20699 | 4155 | 1.93% |
| 2024-09-04 | 20.77 | 20.16 | -0.95 | -4.50% | 19.82 | 20.96 | 32281 | 6495 | 3.01% |
| 2024-09-03 | 20.78 | 21.11 | 0.33 | 1.59% | 20.52 | 21.55 | 39534 | 8324 | 3.69% |
| 2024-09-02 | 21.45 | 20.78 | -0.71 | -3.30% | 20.66 | 21.48 | 38199 | 8006 | 3.57% |
| 2024-08-30 | 20.75 | 21.49 | 0.84 | 4.07% | 20.75 | 21.93 | 50326 | 10796 | 4.70% |
| 2024-08-29 | 19.52 | 20.65 | 1.07 | 5.46% | 19.41 | 20.94 | 41034 | 8370 | 3.83% |
| 2024-08-28 | 19.79 | 19.58 | 0.55 | 2.89% | 19.23 | 20.10 | 28376 | 5582 | 2.65% |
| 2024-08-27 | 19.80 | 19.03 | -1.01 | -5.04% | 18.72 | 19.90 | 24542 | 4684 | 2.29% |
| 2024-08-26 | 18.47 | 20.04 | 1.49 | 8.03% | 18.47 | 20.48 | 31939 | 6236 | 2.98% |
| 2024-08-23 | 18.51 | 18.55 | -0.09 | -0.48% | 18.09 | 19.19 | 13092 | 2433 | 1.22% |
| 2024-08-22 | 18.28 | 18.64 | 0.17 | 0.92% | 18.28 | 18.90 | 7370 | 1368 | 0.69% |
| 2024-08-21 | 17.95 | 18.47 | 0.39 | 2.16% | 17.86 | 18.62 | 9429 | 1731 | 0.88% |
| 2024-08-20 | 18.19 | 18.08 | -0.22 | -1.20% | 17.92 | 18.60 | 8012 | 1458 | 0.75% |
| 2024-08-19 | 19.16 | 18.30 | -0.91 | -4.74% | 18.30 | 19.16 | 11240 | 2097 | 1.05% |
| 2024-08-16 | 18.61 | 19.21 | 0.49 | 2.62% | 18.61 | 19.38 | 13098 | 2506 | 1.22% |
| 2024-08-15 | 18.76 | 18.72 | -0.09 | -0.48% | 18.63 | 19.20 | 7457 | 1409 | 0.70% |