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 | 20.78 | 20.55 | -0.17 | -0.82% | 20.30 | 20.78 | 19632 | 4028 | 1.24% |
| 2024-11-20 | 20.55 | 20.72 | 0.23 | 1.12% | 20.20 | 20.83 | 17090 | 3510 | 1.08% |
| 2024-11-19 | 19.75 | 20.49 | 0.78 | 3.96% | 19.66 | 20.51 | 19279 | 3863 | 1.21% |
| 2024-11-18 | 20.55 | 19.71 | -0.62 | -3.05% | 19.55 | 20.60 | 19416 | 3894 | 1.22% |
| 2024-11-15 | 20.73 | 20.33 | -0.57 | -2.73% | 20.30 | 20.98 | 20972 | 4321 | 1.32% |
| 2024-11-14 | 21.60 | 20.90 | -0.90 | -4.13% | 20.76 | 21.86 | 19335 | 4094 | 1.22% |
| 2024-11-13 | 21.95 | 21.80 | -0.15 | -0.68% | 21.17 | 22.07 | 28847 | 6209 | 1.82% |
| 2024-11-12 | 23.00 | 21.95 | -1.35 | -5.79% | 21.75 | 23.46 | 34318 | 7688 | 2.16% |
| 2024-11-11 | 21.47 | 23.30 | 1.58 | 7.27% | 21.33 | 23.50 | 54320 | 12279 | 3.42% |
| 2024-11-08 | 21.65 | 21.72 | 0.37 | 1.73% | 21.06 | 22.40 | 41759 | 9063 | 2.63% |
| 2024-11-07 | 20.30 | 21.35 | 1.01 | 4.97% | 20.05 | 21.35 | 38481 | 7999 | 2.42% |
| 2024-11-06 | 20.47 | 20.34 | -0.20 | -0.97% | 20.12 | 20.97 | 29810 | 6113 | 1.88% |
| 2024-11-05 | 19.44 | 20.54 | 1.09 | 5.60% | 19.21 | 20.86 | 42168 | 8540 | 2.66% |
| 2024-11-04 | 18.46 | 19.45 | 0.97 | 5.25% | 18.35 | 19.45 | 21955 | 4178 | 1.38% |
| 2024-11-01 | 19.11 | 18.48 | -0.75 | -3.90% | 18.35 | 19.23 | 24047 | 4491 | 1.51% |
| 2024-10-31 | 19.02 | 19.23 | 0.07 | 0.37% | 18.83 | 19.68 | 28821 | 5566 | 1.82% |
| 2024-10-30 | 19.60 | 19.16 | -0.66 | -3.33% | 18.83 | 19.73 | 21115 | 4058 | 1.33% |
| 2024-10-29 | 20.05 | 19.82 | -0.19 | -0.95% | 19.74 | 20.39 | 37985 | 7611 | 2.39% |
| 2024-10-28 | 19.39 | 20.01 | 0.63 | 3.25% | 19.20 | 20.16 | 33627 | 6655 | 2.12% |
| 2024-10-25 | 18.76 | 19.38 | 0.63 | 3.36% | 18.76 | 19.80 | 29672 | 5737 | 1.87% |
| 2024-10-24 | 19.00 | 18.75 | -0.35 | -1.83% | 18.59 | 19.18 | 20708 | 3894 | 1.30% |
| 2024-10-23 | 19.13 | 19.10 | -0.07 | -0.37% | 18.95 | 19.60 | 23541 | 4541 | 1.48% |
| 2024-10-22 | 19.55 | 19.17 | -0.25 | -1.29% | 18.87 | 19.55 | 24493 | 4680 | 1.54% |
| 2024-10-21 | 18.83 | 19.42 | 0.59 | 3.13% | 18.60 | 19.83 | 42748 | 8231 | 2.69% |
| 2024-10-18 | 17.70 | 18.83 | 1.05 | 5.91% | 17.70 | 19.28 | 30369 | 5622 | 1.91% |
| 2024-10-17 | 17.78 | 17.78 | 0.11 | 0.62% | 17.72 | 18.24 | 19744 | 3549 | 1.24% |
| 2024-10-16 | 17.55 | 17.67 | -0.28 | -1.56% | 17.27 | 18.10 | 18250 | 3249 | 1.15% |
| 2024-10-15 | 18.51 | 17.95 | -0.55 | -2.97% | 17.94 | 18.59 | 19417 | 3540 | 1.22% |
| 2024-10-14 | 17.93 | 18.50 | 0.46 | 2.55% | 17.35 | 18.58 | 23471 | 4238 | 1.48% |
| 2024-10-11 | 19.40 | 18.04 | -1.47 | -7.53% | 17.57 | 19.75 | 41362 | 7603 | 2.60% |
| 2024-10-10 | 19.45 | 19.51 | 0.06 | 0.31% | 18.80 | 20.63 | 45085 | 8853 | 2.84% |
| 2024-10-09 | 22.24 | 19.45 | -2.90 | -12.98% | 19.00 | 22.24 | 69043 | 13973 | 4.35% |
| 2024-10-08 | 24.82 | 22.35 | 1.65 | 7.97% | 20.70 | 24.82 | 81562 | 18360 | 5.14% |
| 2024-09-30 | 19.73 | 20.70 | 2.20 | 11.89% | 19.12 | 21.22 | 55197 | 11102 | 3.48% |
| 2024-09-27 | 17.30 | 18.50 | 1.56 | 9.21% | 17.05 | 19.58 | 27224 | 4881 | 1.71% |
| 2024-09-26 | 15.85 | 16.94 | 1.07 | 6.74% | 15.75 | 17.09 | 33001 | 5444 | 2.08% |
| 2024-09-25 | 16.20 | 15.87 | -0.04 | -0.25% | 15.76 | 16.26 | 33016 | 5296 | 2.08% |
| 2024-09-24 | 14.37 | 15.91 | 1.78 | 12.60% | 14.18 | 16.06 | 38438 | 5856 | 2.42% |
| 2024-09-23 | 14.30 | 14.13 | -0.17 | -1.19% | 14.07 | 14.36 | 14051 | 1993 | 0.88% |
| 2024-09-20 | 14.85 | 14.30 | -0.69 | -4.60% | 14.28 | 14.90 | 26037 | 3772 | 1.64% |
| 2024-09-19 | 14.73 | 14.99 | 0.39 | 2.67% | 14.57 | 15.23 | 12973 | 1934 | 0.82% |
| 2024-09-18 | 14.78 | 14.60 | -0.13 | -0.88% | 14.28 | 14.79 | 8687 | 1259 | 0.55% |
| 2024-09-13 | 15.04 | 14.73 | -0.31 | -2.06% | 14.65 | 15.13 | 11318 | 1672 | 0.71% |
| 2024-09-12 | 15.38 | 15.04 | -0.21 | -1.38% | 15.01 | 15.47 | 6746 | 1026 | 0.42% |
| 2024-09-11 | 15.32 | 15.25 | -0.09 | -0.59% | 15.14 | 15.48 | 6280 | 959 | 0.40% |
| 2024-09-10 | 15.31 | 15.34 | 0.10 | 0.66% | 14.92 | 15.44 | 8157 | 1235 | 0.51% |
| 2024-09-09 | 15.14 | 15.24 | 0.09 | 0.59% | 15.00 | 15.38 | 7727 | 1178 | 0.49% |
| 2024-09-06 | 15.68 | 15.15 | -0.56 | -3.56% | 15.12 | 15.77 | 11556 | 1768 | 0.73% |
| 2024-09-05 | 15.62 | 15.71 | 0.22 | 1.42% | 15.53 | 15.74 | 8064 | 1261 | 0.51% |
| 2024-09-04 | 15.58 | 15.49 | -0.09 | -0.58% | 15.37 | 15.67 | 6186 | 960 | 0.39% |
| 2024-09-03 | 15.40 | 15.58 | 0.23 | 1.50% | 15.31 | 15.88 | 10848 | 1693 | 0.68% |
| 2024-09-02 | 15.85 | 15.35 | -0.70 | -4.36% | 15.30 | 16.09 | 16091 | 2516 | 1.01% |
| 2024-08-30 | 15.61 | 16.05 | 0.38 | 2.43% | 15.43 | 16.38 | 13917 | 2215 | 0.88% |
| 2024-08-29 | 15.30 | 15.67 | 0.26 | 1.69% | 15.22 | 15.78 | 13593 | 2120 | 0.86% |
| 2024-08-28 | 15.31 | 15.41 | 0.03 | 0.20% | 15.21 | 15.58 | 7140 | 1099 | 0.45% |
| 2024-08-27 | 15.52 | 15.38 | -0.04 | -0.26% | 15.25 | 15.62 | 9381 | 1450 | 0.59% |
| 2024-08-26 | 15.00 | 15.42 | 0.39 | 2.59% | 15.00 | 15.52 | 8814 | 1353 | 0.56% |
| 2024-08-23 | 15.15 | 15.03 | -0.17 | -1.12% | 14.82 | 15.15 | 11853 | 1773 | 0.75% |
| 2024-08-22 | 16.30 | 15.20 | -0.96 | -5.94% | 15.20 | 16.30 | 24873 | 3858 | 1.57% |
| 2024-08-21 | 16.51 | 16.16 | -0.35 | -2.12% | 16.12 | 16.58 | 6581 | 1076 | 0.41% |
| 2024-08-20 | 16.90 | 16.51 | -0.36 | -2.13% | 16.50 | 16.93 | 6259 | 1042 | 0.39% |
| 2024-08-19 | 16.90 | 16.87 | -0.09 | -0.53% | 16.81 | 17.08 | 4627 | 782 | 0.29% |
| 2024-08-16 | 17.06 | 16.96 | -0.09 | -0.53% | 16.92 | 17.28 | 6377 | 1088 | 0.40% |
| 2024-08-15 | 17.02 | 17.05 | -0.03 | -0.18% | 16.86 | 17.33 | 7315 | 1249 | 0.46% |
| 2024-08-14 | 17.39 | 17.08 | -0.32 | -1.84% | 17.06 | 17.49 | 5543 | 950 | 0.35% |
| 2024-08-13 | 17.50 | 17.40 | -0.10 | -0.57% | 17.20 | 17.71 | 6384 | 1106 | 0.40% |