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 | 20.89 | 20.81 | -0.19 | -0.90% | 20.47 | 21.08 | 32005 | 6674 | 1.74% |
| 2024-11-20 | 20.59 | 21.00 | 0.30 | 1.45% | 20.41 | 21.06 | 40682 | 8441 | 2.22% |
| 2024-11-19 | 20.00 | 20.70 | 0.88 | 4.44% | 19.88 | 20.75 | 37904 | 7687 | 2.07% |
| 2024-11-18 | 20.76 | 19.82 | -0.97 | -4.67% | 19.79 | 21.07 | 48947 | 9838 | 2.67% |
| 2024-11-15 | 21.52 | 20.79 | -0.82 | -3.79% | 20.74 | 21.75 | 45159 | 9618 | 2.46% |
| 2024-11-14 | 22.35 | 21.61 | -0.56 | -2.53% | 21.51 | 22.35 | 43964 | 9608 | 2.40% |
| 2024-11-13 | 22.47 | 22.17 | -0.31 | -1.38% | 21.68 | 22.63 | 52479 | 11608 | 2.86% |
| 2024-11-12 | 23.61 | 22.48 | -0.68 | -2.94% | 22.18 | 23.61 | 77951 | 17768 | 4.25% |
| 2024-11-11 | 21.99 | 23.16 | 1.41 | 6.48% | 21.75 | 23.33 | 97048 | 22148 | 5.29% |
| 2024-11-08 | 21.64 | 21.75 | 0.41 | 1.92% | 21.41 | 22.32 | 63885 | 13926 | 3.48% |
| 2024-11-07 | 20.85 | 21.34 | 0.35 | 1.67% | 20.65 | 21.39 | 51625 | 10924 | 2.81% |
| 2024-11-06 | 20.88 | 20.99 | 0.29 | 1.40% | 20.51 | 21.38 | 70157 | 14694 | 3.82% |
| 2024-11-05 | 19.80 | 20.70 | 0.85 | 4.28% | 19.60 | 20.96 | 63391 | 12973 | 3.45% |
| 2024-11-04 | 19.60 | 19.85 | 0.32 | 1.64% | 19.38 | 19.93 | 26843 | 5305 | 1.46% |
| 2024-11-01 | 20.50 | 19.53 | -1.03 | -5.01% | 19.43 | 20.65 | 56567 | 11198 | 3.08% |
| 2024-10-31 | 19.75 | 20.56 | 0.65 | 3.26% | 19.60 | 20.82 | 58360 | 11783 | 3.18% |
| 2024-10-30 | 20.15 | 19.91 | -0.42 | -2.07% | 19.70 | 20.50 | 47478 | 9518 | 2.59% |
| 2024-10-29 | 20.98 | 20.33 | -0.48 | -2.31% | 20.33 | 21.40 | 59890 | 12455 | 3.26% |
| 2024-10-28 | 21.00 | 20.81 | -0.64 | -2.98% | 20.52 | 21.10 | 78557 | 16285 | 4.28% |
| 2024-10-25 | 21.18 | 21.45 | 0.39 | 1.85% | 20.94 | 21.80 | 54498 | 11619 | 2.97% |
| 2024-10-24 | 20.90 | 21.06 | 0.11 | 0.53% | 20.56 | 21.25 | 43305 | 9079 | 2.36% |
| 2024-10-23 | 20.80 | 20.95 | -0.06 | -0.29% | 20.66 | 21.52 | 54080 | 11422 | 2.95% |
| 2024-10-22 | 21.15 | 21.01 | -0.24 | -1.13% | 20.75 | 21.49 | 67823 | 14285 | 3.70% |
| 2024-10-21 | 20.87 | 21.25 | 0.88 | 4.32% | 20.53 | 22.19 | 105145 | 22522 | 5.73% |
| 2024-10-18 | 19.10 | 20.37 | 1.41 | 7.44% | 19.01 | 20.98 | 83433 | 16773 | 4.55% |
| 2024-10-17 | 19.10 | 18.96 | 0.10 | 0.53% | 18.88 | 19.57 | 36984 | 7136 | 2.01% |
| 2024-10-16 | 18.88 | 18.86 | -0.25 | -1.31% | 18.65 | 19.20 | 33346 | 6302 | 1.82% |
| 2024-10-15 | 19.52 | 19.11 | -0.47 | -2.40% | 19.11 | 20.06 | 54093 | 10579 | 2.87% |
| 2024-10-14 | 19.10 | 19.58 | 0.61 | 3.22% | 18.37 | 19.63 | 52283 | 9995 | 2.78% |
| 2024-10-11 | 20.14 | 18.97 | -1.27 | -6.27% | 18.66 | 20.53 | 53752 | 10381 | 2.86% |
| 2024-10-10 | 21.23 | 20.24 | -0.54 | -2.60% | 20.17 | 21.62 | 64173 | 13349 | 3.41% |
| 2024-10-09 | 22.32 | 20.78 | -2.98 | -12.54% | 20.63 | 23.20 | 124691 | 27449 | 6.62% |
| 2024-10-08 | 23.58 | 23.76 | 3.96 | 20.00% | 21.00 | 23.76 | 154839 | 35209 | 8.23% |
| 2024-09-30 | 18.01 | 19.80 | 2.40 | 13.79% | 17.99 | 20.01 | 117162 | 22252 | 6.22% |
| 2024-09-27 | 16.74 | 17.40 | 1.15 | 7.08% | 16.48 | 17.49 | 31223 | 5294 | 1.66% |
| 2024-09-26 | 15.50 | 16.25 | 0.75 | 4.84% | 15.48 | 16.28 | 22150 | 3517 | 1.18% |
| 2024-09-25 | 15.61 | 15.50 | 0.07 | 0.45% | 15.49 | 16.06 | 23346 | 3677 | 1.24% |
| 2024-09-24 | 14.95 | 15.43 | 0.68 | 4.61% | 14.71 | 15.46 | 20128 | 3055 | 1.07% |
| 2024-09-23 | 14.76 | 14.75 | -0.08 | -0.54% | 14.62 | 15.00 | 9222 | 1364 | 0.49% |
| 2024-09-20 | 15.10 | 14.83 | -0.36 | -2.37% | 14.68 | 15.27 | 13960 | 2082 | 0.74% |
| 2024-09-19 | 15.06 | 15.19 | 0.30 | 2.01% | 14.85 | 15.40 | 13459 | 2035 | 0.71% |
| 2024-09-18 | 15.33 | 14.89 | -0.30 | -1.97% | 14.63 | 15.34 | 12634 | 1882 | 0.67% |
| 2024-09-13 | 15.41 | 15.19 | -0.32 | -2.06% | 15.19 | 15.51 | 9971 | 1528 | 0.53% |
| 2024-09-12 | 15.55 | 15.51 | 0.00 | 0.00% | 15.49 | 15.79 | 9861 | 1540 | 0.52% |
| 2024-09-11 | 15.40 | 15.51 | -0.05 | -0.32% | 15.39 | 15.64 | 9448 | 1465 | 0.50% |
| 2024-09-10 | 15.40 | 15.56 | 0.15 | 0.97% | 15.16 | 15.69 | 12001 | 1845 | 0.64% |
| 2024-09-09 | 15.33 | 15.41 | -0.10 | -0.64% | 15.31 | 15.65 | 10001 | 1545 | 0.53% |
| 2024-09-06 | 15.91 | 15.51 | -0.42 | -2.64% | 15.41 | 16.00 | 12156 | 1900 | 0.65% |
| 2024-09-05 | 15.88 | 15.93 | 0.15 | 0.95% | 15.73 | 16.09 | 11323 | 1801 | 0.60% |
| 2024-09-04 | 15.75 | 15.78 | -0.07 | -0.44% | 15.59 | 15.96 | 10706 | 1689 | 0.57% |
| 2024-09-03 | 15.76 | 15.85 | 0.20 | 1.28% | 15.63 | 16.03 | 15228 | 2411 | 0.81% |
| 2024-09-02 | 16.22 | 15.65 | -0.55 | -3.40% | 15.64 | 16.42 | 22980 | 3670 | 1.22% |
| 2024-08-30 | 15.70 | 16.20 | 0.42 | 2.66% | 15.70 | 16.52 | 26724 | 4348 | 1.42% |
| 2024-08-29 | 15.36 | 15.78 | 0.26 | 1.68% | 15.35 | 15.86 | 17147 | 2686 | 0.91% |
| 2024-08-28 | 15.30 | 15.52 | 0.18 | 1.17% | 15.15 | 15.65 | 15120 | 2333 | 0.80% |
| 2024-08-27 | 15.70 | 15.34 | -0.37 | -2.36% | 15.32 | 15.70 | 15275 | 2356 | 0.81% |
| 2024-08-26 | 15.76 | 15.71 | -0.05 | -0.32% | 15.61 | 16.06 | 16320 | 2580 | 0.87% |
| 2024-08-23 | 15.75 | 15.76 | -0.19 | -1.19% | 15.58 | 15.88 | 19638 | 3090 | 1.04% |
| 2024-08-22 | 16.36 | 15.95 | -0.46 | -2.80% | 15.90 | 16.46 | 27069 | 4358 | 1.45% |
| 2024-08-21 | 16.40 | 16.41 | -0.19 | -1.14% | 16.34 | 16.68 | 13808 | 2281 | 0.74% |
| 2024-08-20 | 17.01 | 16.60 | -0.62 | -3.60% | 16.45 | 17.10 | 32462 | 5406 | 1.74% |
| 2024-08-19 | 17.68 | 17.22 | -1.39 | -7.47% | 16.50 | 17.89 | 77180 | 13106 | 4.14% |
| 2024-08-16 | 18.38 | 18.61 | 0.35 | 1.92% | 18.33 | 19.17 | 37882 | 7143 | 2.03% |
| 2024-08-15 | 17.71 | 18.26 | 0.47 | 2.64% | 17.69 | 18.61 | 25258 | 4609 | 1.36% |
| 2024-08-14 | 18.15 | 17.79 | -0.31 | -1.71% | 17.78 | 18.15 | 12074 | 2165 | 0.65% |
| 2024-08-13 | 17.69 | 18.10 | 0.28 | 1.57% | 17.69 | 18.10 | 11785 | 2113 | 0.63% |