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 | 20.68 | 20.90 | 0.20 | 0.97% | 20.62 | 20.93 | 5818 | 1210 | 1.29% |
| 2024-11-20 | 20.66 | 20.70 | 0.10 | 0.49% | 20.37 | 20.88 | 8443 | 1740 | 1.88% |
| 2024-11-19 | 20.17 | 20.60 | 0.37 | 1.83% | 20.02 | 20.69 | 7118 | 1452 | 1.58% |
| 2024-11-18 | 20.30 | 20.23 | -0.17 | -0.83% | 20.21 | 20.69 | 5320 | 1085 | 1.18% |
| 2024-11-15 | 20.79 | 20.40 | -0.32 | -1.54% | 20.36 | 21.02 | 7664 | 1589 | 1.70% |
| 2024-11-14 | 21.09 | 20.72 | -0.48 | -2.26% | 20.63 | 21.31 | 8610 | 1805 | 1.91% |
| 2024-11-13 | 21.09 | 21.20 | 0.07 | 0.33% | 20.79 | 21.47 | 11347 | 2393 | 2.52% |
| 2024-11-12 | 21.77 | 21.13 | -0.44 | -2.04% | 21.08 | 22.55 | 24083 | 5250 | 5.36% |
| 2024-11-11 | 21.25 | 21.57 | 0.27 | 1.27% | 21.00 | 21.79 | 15883 | 3418 | 3.53% |
| 2024-11-08 | 20.87 | 21.30 | 0.43 | 2.06% | 20.61 | 21.48 | 25210 | 5322 | 5.61% |
| 2024-11-07 | 20.16 | 20.87 | 0.52 | 2.56% | 20.12 | 20.99 | 17328 | 3569 | 3.85% |
| 2024-11-06 | 19.20 | 20.35 | 1.15 | 5.99% | 19.05 | 20.63 | 20673 | 4165 | 4.60% |
| 2024-11-05 | 18.75 | 19.20 | 0.35 | 1.86% | 18.75 | 19.23 | 6412 | 1223 | 1.43% |
| 2024-11-04 | 18.50 | 18.85 | 0.18 | 0.96% | 18.50 | 18.85 | 2416 | 452 | 0.54% |
| 2024-11-01 | 19.03 | 18.67 | -0.36 | -1.89% | 18.40 | 19.05 | 6594 | 1231 | 1.47% |
| 2024-10-31 | 19.07 | 19.03 | 0.03 | 0.16% | 18.90 | 19.14 | 4474 | 852 | 1.00% |
| 2024-10-30 | 19.07 | 19.00 | -0.33 | -1.71% | 18.81 | 19.33 | 3990 | 758 | 0.89% |
| 2024-10-29 | 19.69 | 19.33 | -0.35 | -1.78% | 19.20 | 19.75 | 6577 | 1277 | 1.46% |
| 2024-10-28 | 19.20 | 19.68 | 0.54 | 2.82% | 19.20 | 19.75 | 8150 | 1592 | 1.81% |
| 2024-10-25 | 19.00 | 19.14 | 0.14 | 0.74% | 18.90 | 19.19 | 5066 | 968 | 1.13% |
| 2024-10-24 | 19.10 | 19.00 | -0.10 | -0.52% | 18.88 | 19.10 | 2520 | 479 | 0.56% |
| 2024-10-23 | 18.92 | 19.10 | 0.10 | 0.53% | 18.92 | 19.18 | 3880 | 740 | 0.86% |
| 2024-10-22 | 18.96 | 19.00 | 0.09 | 0.48% | 18.82 | 19.06 | 4201 | 795 | 0.93% |
| 2024-10-21 | 18.82 | 18.91 | 0.19 | 1.01% | 18.68 | 19.21 | 5806 | 1098 | 1.29% |
| 2024-10-18 | 18.16 | 18.72 | 0.47 | 2.58% | 18.13 | 19.00 | 6574 | 1220 | 1.46% |
| 2024-10-17 | 18.59 | 18.25 | -0.13 | -0.71% | 18.20 | 18.59 | 3422 | 629 | 0.76% |
| 2024-10-16 | 18.60 | 18.38 | -0.03 | -0.16% | 18.34 | 18.60 | 2278 | 419 | 0.51% |
| 2024-10-15 | 18.77 | 18.41 | -0.22 | -1.18% | 18.33 | 18.77 | 3841 | 710 | 0.85% |
| 2024-10-14 | 18.30 | 18.63 | 0.31 | 1.69% | 18.25 | 18.74 | 3262 | 603 | 0.73% |
| 2024-10-11 | 18.80 | 18.32 | -0.57 | -3.02% | 18.16 | 18.89 | 5508 | 1016 | 1.23% |
| 2024-10-10 | 18.89 | 18.89 | 0.00 | 0.00% | 18.79 | 19.29 | 8125 | 1546 | 1.81% |
| 2024-10-09 | 19.60 | 18.89 | -1.60 | -7.81% | 18.85 | 20.09 | 18683 | 3638 | 4.16% |
| 2024-10-08 | 21.30 | 20.49 | 1.71 | 9.11% | 19.59 | 22.00 | 41763 | 8694 | 9.29% |
| 2024-09-30 | 17.39 | 18.78 | 1.95 | 11.59% | 17.37 | 19.07 | 27741 | 5055 | 6.17% |
| 2024-09-27 | 16.54 | 16.83 | 0.52 | 3.19% | 16.45 | 16.89 | 5226 | 870 | 1.16% |
| 2024-09-26 | 16.11 | 16.31 | 0.27 | 1.68% | 15.99 | 16.32 | 4101 | 664 | 0.91% |
| 2024-09-25 | 16.20 | 16.04 | 0.10 | 0.63% | 15.99 | 16.30 | 6442 | 1042 | 1.43% |
| 2024-09-24 | 15.52 | 15.94 | 0.34 | 2.18% | 15.52 | 15.96 | 3234 | 512 | 0.72% |
| 2024-09-23 | 15.51 | 15.60 | 0.04 | 0.26% | 15.44 | 15.69 | 1175 | 183 | 0.26% |
| 2024-09-20 | 15.55 | 15.56 | -0.16 | -1.02% | 15.54 | 15.70 | 986 | 153 | 0.22% |
| 2024-09-19 | 15.50 | 15.72 | 0.22 | 1.42% | 15.31 | 15.80 | 1165 | 182 | 0.26% |
| 2024-09-18 | 15.53 | 15.50 | 0.02 | 0.13% | 15.25 | 15.69 | 1099 | 169 | 0.24% |
| 2024-09-13 | 15.68 | 15.48 | -0.19 | -1.21% | 15.47 | 15.79 | 1460 | 227 | 0.32% |
| 2024-09-12 | 15.89 | 15.67 | 0.04 | 0.26% | 15.53 | 15.89 | 779 | 122 | 0.17% |
| 2024-09-11 | 15.71 | 15.63 | -0.21 | -1.33% | 15.61 | 15.86 | 1014 | 159 | 0.23% |
| 2024-09-10 | 15.77 | 15.84 | 0.09 | 0.57% | 15.61 | 15.86 | 1459 | 230 | 0.32% |
| 2024-09-09 | 15.78 | 15.75 | 0.10 | 0.64% | 15.56 | 15.80 | 1116 | 175 | 0.25% |
| 2024-09-06 | 15.81 | 15.65 | -0.22 | -1.39% | 15.64 | 15.87 | 1425 | 224 | 0.32% |
| 2024-09-05 | 15.74 | 15.87 | 0.03 | 0.19% | 15.74 | 15.94 | 734 | 116 | 0.16% |
| 2024-09-04 | 15.94 | 15.84 | 0.01 | 0.06% | 15.61 | 15.95 | 1416 | 224 | 0.31% |
| 2024-09-03 | 15.68 | 15.83 | 0.03 | 0.19% | 15.68 | 15.95 | 768 | 121 | 0.17% |
| 2024-09-02 | 15.85 | 15.80 | -0.04 | -0.25% | 15.72 | 15.92 | 1551 | 245 | 0.35% |
| 2024-08-30 | 15.76 | 15.84 | 0.07 | 0.44% | 15.61 | 15.97 | 2907 | 461 | 0.65% |
| 2024-08-29 | 15.46 | 15.77 | 0.26 | 1.68% | 15.45 | 15.77 | 1917 | 299 | 0.43% |
| 2024-08-28 | 15.35 | 15.51 | 0.22 | 1.44% | 15.25 | 15.56 | 1260 | 194 | 0.28% |
| 2024-08-27 | 15.11 | 15.29 | 0.01 | 0.07% | 15.11 | 15.35 | 1233 | 188 | 0.27% |
| 2024-08-26 | 15.24 | 15.28 | 0.07 | 0.46% | 15.10 | 15.43 | 1159 | 177 | 0.26% |
| 2024-08-23 | 15.48 | 15.21 | -0.29 | -1.87% | 15.15 | 15.61 | 2464 | 376 | 0.56% |
| 2024-08-22 | 15.73 | 15.50 | -0.26 | -1.65% | 15.49 | 15.75 | 1471 | 229 | 0.34% |
| 2024-08-21 | 15.77 | 15.76 | -0.01 | -0.06% | 15.55 | 15.80 | 1032 | 161 | 0.24% |
| 2024-08-20 | 15.88 | 15.77 | -0.10 | -0.63% | 15.71 | 15.93 | 1357 | 214 | 0.31% |
| 2024-08-19 | 15.82 | 15.87 | -0.12 | -0.75% | 15.82 | 15.99 | 1080 | 171 | 0.25% |
| 2024-08-16 | 15.93 | 15.99 | -0.06 | -0.37% | 15.84 | 16.05 | 1709 | 272 | 0.39% |
| 2024-08-15 | 16.07 | 16.05 | -0.02 | -0.12% | 15.88 | 16.18 | 1684 | 269 | 0.38% |