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 | 20.48 | 20.53 | -0.16 | -0.77% | 20.12 | 21.07 | 11510 | 2370 | 3.42% |
| 2024-11-20 | 20.34 | 20.69 | 0.34 | 1.67% | 20.21 | 20.82 | 9129 | 1877 | 2.71% |
| 2024-11-19 | 19.79 | 20.35 | 0.60 | 3.04% | 19.66 | 20.50 | 7742 | 1545 | 2.30% |
| 2024-11-18 | 20.54 | 19.75 | -0.79 | -3.85% | 19.58 | 20.54 | 11494 | 2298 | 3.41% |
| 2024-11-15 | 20.84 | 20.54 | -0.53 | -2.52% | 20.36 | 21.67 | 11724 | 2447 | 3.48% |
| 2024-11-14 | 22.12 | 21.07 | -1.05 | -4.75% | 20.81 | 22.23 | 13335 | 2862 | 3.96% |
| 2024-11-13 | 21.82 | 22.12 | 0.05 | 0.23% | 21.37 | 22.18 | 11892 | 2596 | 3.53% |
| 2024-11-12 | 22.80 | 22.07 | -0.56 | -2.47% | 21.75 | 22.80 | 15100 | 3337 | 4.49% |
| 2024-11-11 | 21.38 | 22.63 | 1.15 | 5.35% | 21.02 | 22.68 | 17463 | 3875 | 5.19% |
| 2024-11-08 | 21.07 | 21.48 | 0.49 | 2.33% | 20.71 | 21.94 | 15575 | 3338 | 4.63% |
| 2024-11-07 | 20.56 | 20.99 | 0.26 | 1.25% | 20.38 | 21.01 | 12506 | 2588 | 3.71% |
| 2024-11-06 | 20.92 | 20.73 | -0.26 | -1.24% | 20.53 | 21.28 | 14009 | 2933 | 4.16% |
| 2024-11-05 | 20.18 | 20.99 | 1.13 | 5.69% | 20.03 | 21.14 | 15163 | 3123 | 4.50% |
| 2024-11-04 | 19.51 | 19.86 | 0.17 | 0.86% | 19.51 | 20.14 | 9522 | 1885 | 2.83% |
| 2024-11-01 | 19.93 | 19.69 | -0.18 | -0.91% | 19.60 | 21.20 | 17459 | 3570 | 5.19% |
| 2024-10-31 | 19.06 | 19.87 | 0.49 | 2.53% | 19.06 | 19.99 | 7183 | 1418 | 2.13% |
| 2024-10-30 | 19.51 | 19.38 | -0.37 | -1.87% | 19.07 | 20.00 | 7704 | 1502 | 2.29% |
| 2024-10-29 | 20.48 | 19.75 | -0.73 | -3.56% | 19.70 | 20.69 | 10206 | 2041 | 3.03% |
| 2024-10-28 | 19.90 | 20.48 | 0.64 | 3.23% | 19.79 | 20.63 | 12190 | 2479 | 3.62% |
| 2024-10-25 | 19.31 | 19.84 | 0.53 | 2.74% | 19.12 | 19.93 | 10260 | 2013 | 3.17% |
| 2024-10-24 | 19.35 | 19.31 | -0.01 | -0.05% | 19.01 | 19.43 | 5973 | 1146 | 1.84% |
| 2024-10-23 | 19.33 | 19.32 | -0.01 | -0.05% | 19.09 | 19.64 | 11338 | 2198 | 3.50% |
| 2024-10-22 | 19.22 | 19.33 | 0.09 | 0.47% | 18.75 | 19.65 | 10946 | 2101 | 3.38% |
| 2024-10-21 | 18.67 | 19.24 | 0.57 | 3.05% | 18.66 | 19.75 | 14505 | 2792 | 4.48% |
| 2024-10-18 | 17.83 | 18.67 | 0.84 | 4.71% | 17.76 | 19.25 | 14199 | 2631 | 4.38% |
| 2024-10-17 | 17.68 | 17.83 | 0.15 | 0.85% | 17.60 | 18.50 | 10041 | 1817 | 3.10% |
| 2024-10-16 | 17.45 | 17.68 | -0.02 | -0.11% | 17.42 | 17.99 | 6169 | 1091 | 1.90% |
| 2024-10-15 | 18.41 | 17.70 | -0.69 | -3.75% | 17.44 | 18.58 | 10031 | 1822 | 3.10% |
| 2024-10-14 | 18.08 | 18.39 | 0.46 | 2.57% | 17.54 | 18.49 | 9020 | 1628 | 2.79% |
| 2024-10-11 | 19.11 | 17.93 | -1.18 | -6.17% | 17.83 | 19.27 | 8469 | 1568 | 2.62% |
| 2024-10-10 | 19.68 | 19.11 | -0.60 | -3.04% | 19.07 | 20.11 | 12628 | 2475 | 3.90% |
| 2024-10-09 | 20.50 | 19.71 | -1.95 | -9.00% | 19.21 | 21.22 | 21033 | 4259 | 6.50% |
| 2024-10-08 | 22.60 | 21.66 | 2.41 | 12.52% | 20.08 | 22.80 | 33461 | 7172 | 10.33% |
| 2024-09-30 | 17.34 | 19.25 | 2.50 | 14.93% | 16.96 | 19.57 | 20085 | 3693 | 6.20% |
| 2024-09-27 | 15.79 | 16.75 | 1.02 | 6.48% | 15.79 | 16.90 | 6561 | 1077 | 2.03% |
| 2024-09-26 | 15.08 | 15.73 | 0.50 | 3.28% | 15.03 | 15.75 | 4262 | 658 | 1.32% |
| 2024-09-25 | 15.14 | 15.23 | 0.30 | 2.01% | 15.09 | 15.48 | 5624 | 860 | 1.74% |
| 2024-09-24 | 14.55 | 14.93 | 0.51 | 3.54% | 14.31 | 14.95 | 3670 | 539 | 1.13% |
| 2024-09-23 | 14.38 | 14.42 | 0.03 | 0.21% | 14.23 | 14.62 | 2032 | 294 | 0.63% |
| 2024-09-20 | 14.58 | 14.39 | -0.08 | -0.55% | 14.32 | 14.58 | 2047 | 295 | 0.63% |
| 2024-09-19 | 14.29 | 14.47 | 0.18 | 1.26% | 14.19 | 14.60 | 3777 | 544 | 1.17% |
| 2024-09-18 | 14.49 | 14.29 | -0.13 | -0.90% | 14.09 | 14.59 | 3159 | 452 | 0.98% |
| 2024-09-13 | 14.67 | 14.42 | -0.25 | -1.70% | 14.41 | 14.74 | 3917 | 570 | 1.21% |
| 2024-09-12 | 14.90 | 14.67 | -0.20 | -1.34% | 14.67 | 15.07 | 2879 | 427 | 0.89% |
| 2024-09-11 | 15.04 | 14.87 | -0.17 | -1.13% | 14.83 | 15.19 | 2080 | 311 | 0.64% |
| 2024-09-10 | 14.90 | 15.04 | 0.24 | 1.62% | 14.61 | 15.10 | 2490 | 369 | 0.77% |
| 2024-09-09 | 14.73 | 14.80 | -0.09 | -0.60% | 14.68 | 14.97 | 2110 | 313 | 0.65% |
| 2024-09-06 | 15.34 | 14.89 | -0.46 | -3.00% | 14.69 | 15.44 | 3174 | 476 | 0.98% |
| 2024-09-05 | 15.18 | 15.35 | 0.34 | 2.27% | 15.02 | 15.36 | 3089 | 471 | 0.95% |
| 2024-09-04 | 15.05 | 15.01 | -0.25 | -1.64% | 15.01 | 15.26 | 3268 | 493 | 1.01% |
| 2024-09-03 | 15.11 | 15.26 | 0.06 | 0.39% | 15.11 | 15.52 | 3319 | 507 | 1.02% |
| 2024-09-02 | 15.45 | 15.20 | -0.21 | -1.36% | 15.20 | 15.70 | 5400 | 834 | 1.67% |
| 2024-08-30 | 15.16 | 15.41 | 0.00 | 0.00% | 15.16 | 15.75 | 8019 | 1243 | 2.48% |
| 2024-08-29 | 14.80 | 15.41 | 0.58 | 3.91% | 14.53 | 15.75 | 6832 | 1048 | 2.11% |
| 2024-08-28 | 14.41 | 14.83 | 0.28 | 1.92% | 14.41 | 14.96 | 2499 | 368 | 0.77% |
| 2024-08-27 | 15.01 | 14.55 | -0.46 | -3.06% | 14.54 | 15.01 | 2717 | 399 | 0.84% |
| 2024-08-26 | 14.69 | 15.01 | 0.46 | 3.16% | 14.55 | 15.08 | 3704 | 552 | 1.14% |
| 2024-08-23 | 15.28 | 14.55 | -0.15 | -1.02% | 14.45 | 15.28 | 2459 | 360 | 0.76% |
| 2024-08-22 | 14.92 | 14.70 | -0.10 | -0.68% | 14.60 | 14.93 | 2389 | 351 | 0.74% |
| 2024-08-21 | 14.74 | 14.80 | -0.05 | -0.34% | 14.74 | 15.03 | 2484 | 369 | 0.77% |
| 2024-08-20 | 15.20 | 14.85 | -0.35 | -2.30% | 14.83 | 15.20 | 2811 | 420 | 0.87% |
| 2024-08-19 | 15.02 | 15.20 | 0.06 | 0.40% | 14.97 | 15.39 | 3845 | 583 | 1.19% |
| 2024-08-16 | 15.18 | 15.14 | 0.02 | 0.13% | 15.14 | 15.49 | 2901 | 442 | 0.90% |
| 2024-08-15 | 14.89 | 15.12 | 0.17 | 1.14% | 14.76 | 15.28 | 3841 | 578 | 1.19% |
| 2024-08-14 | 14.99 | 14.95 | -0.08 | -0.53% | 14.87 | 15.11 | 1852 | 277 | 0.57% |
| 2024-08-13 | 14.81 | 15.03 | 0.20 | 1.35% | 14.66 | 15.07 | 3382 | 504 | 1.04% |