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 | 19.36 | 20.25 | 0.83 | 4.27% | 18.62 | 20.50 | 38217 | 7320 | 2.04% |
| 2024-11-20 | 19.66 | 19.42 | -0.24 | -1.22% | 19.14 | 19.70 | 26341 | 5111 | 1.40% |
| 2024-11-19 | 18.69 | 19.66 | 1.06 | 5.70% | 18.69 | 19.85 | 18523 | 3575 | 0.99% |
| 2024-11-18 | 19.08 | 18.60 | -0.33 | -1.74% | 18.50 | 19.75 | 21188 | 4052 | 1.13% |
| 2024-11-15 | 19.84 | 18.93 | -0.85 | -4.30% | 18.93 | 20.02 | 14880 | 2903 | 0.79% |
| 2024-11-14 | 20.42 | 19.78 | -0.83 | -4.03% | 19.69 | 20.81 | 14475 | 2922 | 0.77% |
| 2024-11-13 | 20.61 | 20.61 | -0.12 | -0.58% | 20.11 | 20.81 | 15980 | 3264 | 0.85% |
| 2024-11-12 | 21.85 | 20.73 | -0.80 | -3.72% | 20.46 | 21.85 | 25899 | 5426 | 1.38% |
| 2024-11-11 | 20.56 | 21.53 | 0.96 | 4.67% | 20.13 | 21.64 | 30341 | 6422 | 1.62% |
| 2024-11-08 | 21.04 | 20.57 | 0.04 | 0.19% | 20.40 | 21.20 | 21966 | 4562 | 1.17% |
| 2024-11-07 | 19.73 | 20.53 | 0.67 | 3.37% | 19.59 | 20.67 | 23388 | 4686 | 1.25% |
| 2024-11-06 | 19.88 | 19.86 | 0.10 | 0.51% | 19.55 | 20.36 | 22532 | 4497 | 1.20% |
| 2024-11-05 | 19.17 | 19.76 | 0.67 | 3.51% | 18.92 | 19.90 | 19298 | 3781 | 1.03% |
| 2024-11-04 | 18.70 | 19.09 | 0.60 | 3.24% | 18.51 | 19.42 | 12199 | 2335 | 0.65% |
| 2024-11-01 | 19.59 | 18.49 | -1.10 | -5.62% | 18.49 | 19.59 | 17622 | 3331 | 0.94% |
| 2024-10-31 | 19.28 | 19.59 | 0.12 | 0.62% | 19.04 | 19.77 | 15699 | 3061 | 0.84% |
| 2024-10-30 | 19.91 | 19.47 | -0.47 | -2.36% | 19.30 | 20.15 | 16884 | 3315 | 0.90% |
| 2024-10-29 | 20.38 | 19.94 | -0.33 | -1.63% | 19.81 | 20.75 | 22690 | 4594 | 1.21% |
| 2024-10-28 | 19.78 | 20.27 | -0.20 | -0.98% | 19.78 | 20.50 | 29157 | 5881 | 1.55% |
| 2024-10-25 | 20.42 | 20.47 | 0.08 | 0.39% | 20.25 | 20.80 | 15999 | 3278 | 0.85% |
| 2024-10-24 | 20.65 | 20.39 | -0.26 | -1.26% | 20.08 | 20.75 | 16478 | 3365 | 0.88% |
| 2024-10-23 | 20.10 | 20.65 | 0.49 | 2.43% | 19.84 | 21.27 | 23689 | 4883 | 1.26% |
| 2024-10-22 | 20.11 | 20.16 | 0.05 | 0.25% | 19.45 | 20.62 | 19658 | 3931 | 1.05% |
| 2024-10-21 | 19.90 | 20.11 | 0.73 | 3.77% | 18.91 | 21.04 | 37944 | 7675 | 2.02% |
| 2024-10-18 | 18.00 | 19.38 | 1.30 | 7.19% | 17.99 | 19.88 | 28651 | 5438 | 1.53% |
| 2024-10-17 | 17.88 | 18.08 | 0.20 | 1.12% | 17.88 | 18.97 | 18697 | 3446 | 1.00% |
| 2024-10-16 | 17.97 | 17.88 | -0.24 | -1.32% | 17.66 | 18.23 | 12922 | 2317 | 0.69% |
| 2024-10-15 | 18.60 | 18.12 | -0.48 | -2.58% | 18.10 | 18.83 | 15230 | 2810 | 0.81% |
| 2024-10-14 | 18.50 | 18.60 | 0.37 | 2.03% | 17.59 | 18.67 | 15809 | 2878 | 0.84% |
| 2024-10-11 | 19.96 | 18.23 | -1.63 | -8.21% | 17.91 | 19.96 | 24342 | 4548 | 1.30% |
| 2024-10-10 | 21.00 | 19.86 | -0.65 | -3.17% | 19.60 | 21.39 | 27136 | 5515 | 1.45% |
| 2024-10-09 | 22.68 | 20.51 | -3.03 | -12.87% | 20.38 | 22.80 | 40325 | 8725 | 2.15% |
| 2024-10-08 | 23.12 | 23.54 | 3.45 | 17.17% | 21.21 | 24.00 | 60497 | 13838 | 3.22% |
| 2024-09-30 | 17.65 | 20.09 | 2.89 | 16.80% | 17.65 | 20.60 | 38696 | 7461 | 2.06% |
| 2024-09-27 | 16.58 | 17.20 | 0.82 | 5.01% | 16.58 | 17.27 | 9886 | 1678 | 0.53% |
| 2024-09-26 | 15.51 | 16.38 | 0.77 | 4.93% | 15.51 | 16.39 | 11675 | 1874 | 0.64% |
| 2024-09-25 | 15.66 | 15.61 | 0.23 | 1.50% | 15.60 | 16.20 | 15349 | 2446 | 0.85% |
| 2024-09-24 | 14.38 | 15.38 | 1.04 | 7.25% | 14.28 | 15.44 | 13513 | 2018 | 0.74% |
| 2024-09-23 | 14.67 | 14.34 | -0.21 | -1.44% | 14.30 | 14.73 | 4830 | 699 | 0.27% |
| 2024-09-20 | 14.55 | 14.55 | 0.00 | 0.00% | 14.25 | 14.58 | 5930 | 854 | 0.33% |
| 2024-09-19 | 14.82 | 14.55 | 0.13 | 0.90% | 14.20 | 14.82 | 5951 | 863 | 0.33% |
| 2024-09-18 | 14.32 | 14.42 | -0.09 | -0.62% | 14.14 | 14.56 | 5314 | 760 | 0.29% |
| 2024-09-13 | 14.82 | 14.51 | -0.31 | -2.09% | 14.51 | 14.85 | 5893 | 861 | 0.32% |
| 2024-09-12 | 14.97 | 14.82 | -0.15 | -1.00% | 14.76 | 15.17 | 4747 | 710 | 0.26% |
| 2024-09-11 | 14.97 | 14.97 | 0.07 | 0.47% | 14.72 | 15.12 | 6018 | 902 | 0.33% |
| 2024-09-10 | 14.80 | 14.90 | 0.10 | 0.68% | 14.54 | 14.98 | 6360 | 936 | 0.35% |
| 2024-09-09 | 14.60 | 14.80 | 0.18 | 1.23% | 14.50 | 14.87 | 8268 | 1218 | 0.46% |
| 2024-09-06 | 15.21 | 14.62 | -0.58 | -3.82% | 14.56 | 15.28 | 6859 | 1016 | 0.38% |
| 2024-09-05 | 15.21 | 15.20 | 0.06 | 0.40% | 14.96 | 15.35 | 9148 | 1386 | 0.50% |
| 2024-09-04 | 14.85 | 15.14 | -0.24 | -1.56% | 14.85 | 15.49 | 6163 | 938 | 0.34% |
| 2024-09-03 | 15.30 | 15.38 | 0.02 | 0.13% | 15.15 | 15.57 | 7137 | 1095 | 0.39% |
| 2024-09-02 | 16.06 | 15.36 | -0.70 | -4.36% | 15.27 | 16.11 | 8958 | 1400 | 0.49% |
| 2024-08-30 | 15.59 | 16.06 | 0.47 | 3.01% | 15.41 | 16.39 | 15922 | 2563 | 0.88% |
| 2024-08-29 | 14.58 | 15.59 | 0.94 | 6.42% | 14.43 | 15.80 | 14921 | 2274 | 0.82% |
| 2024-08-28 | 14.80 | 14.65 | -0.59 | -3.87% | 14.22 | 14.95 | 14906 | 2176 | 0.82% |
| 2024-08-27 | 15.55 | 15.24 | -0.23 | -1.49% | 15.18 | 15.55 | 5260 | 805 | 0.29% |
| 2024-08-26 | 15.43 | 15.47 | 0.14 | 0.91% | 15.31 | 15.71 | 4946 | 767 | 0.27% |
| 2024-08-23 | 15.44 | 15.33 | -0.11 | -0.71% | 15.21 | 15.48 | 3594 | 551 | 0.20% |
| 2024-08-22 | 15.72 | 15.44 | -0.26 | -1.66% | 15.35 | 15.79 | 4696 | 730 | 0.26% |
| 2024-08-21 | 15.52 | 15.70 | -0.06 | -0.38% | 15.50 | 15.85 | 4216 | 661 | 0.23% |
| 2024-08-20 | 16.32 | 15.76 | -0.51 | -3.13% | 15.66 | 16.32 | 10097 | 1604 | 0.56% |
| 2024-08-19 | 16.26 | 16.27 | -0.09 | -0.55% | 16.12 | 16.49 | 5056 | 824 | 0.28% |
| 2024-08-16 | 16.66 | 16.36 | -0.26 | -1.56% | 16.34 | 16.89 | 7030 | 1167 | 0.39% |
| 2024-08-15 | 16.43 | 16.62 | 0.15 | 0.91% | 16.28 | 16.90 | 7138 | 1189 | 0.39% |
| 2024-08-14 | 16.68 | 16.47 | -0.19 | -1.14% | 16.35 | 16.78 | 5318 | 879 | 0.29% |
| 2024-08-13 | 16.20 | 16.66 | 0.13 | 0.79% | 16.20 | 16.73 | 4741 | 784 | 0.26% |