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 | 21.50 | 21.66 | 0.22 | 1.03% | 20.89 | 22.50 | 52684 | 11480 | 5.15% |
| 2024-11-20 | 19.89 | 21.44 | 1.55 | 7.79% | 19.79 | 21.51 | 33245 | 6955 | 3.25% |
| 2024-11-19 | 19.35 | 19.89 | 0.69 | 3.59% | 19.23 | 19.90 | 11043 | 2151 | 1.08% |
| 2024-11-18 | 19.87 | 19.20 | -0.50 | -2.54% | 19.00 | 19.90 | 15808 | 3075 | 1.55% |
| 2024-11-15 | 20.13 | 19.70 | -0.55 | -2.72% | 19.69 | 20.40 | 15395 | 3092 | 1.51% |
| 2024-11-14 | 21.21 | 20.25 | -1.08 | -5.06% | 20.05 | 21.33 | 18431 | 3812 | 1.80% |
| 2024-11-13 | 20.80 | 21.33 | 0.54 | 2.60% | 20.66 | 21.33 | 17801 | 3734 | 1.74% |
| 2024-11-12 | 21.52 | 20.79 | -0.66 | -3.08% | 20.66 | 21.86 | 24994 | 5343 | 2.45% |
| 2024-11-11 | 20.66 | 21.45 | 0.82 | 3.97% | 20.49 | 21.58 | 20147 | 4262 | 1.97% |
| 2024-11-08 | 20.80 | 20.63 | 0.03 | 0.15% | 20.52 | 20.99 | 15482 | 3208 | 1.51% |
| 2024-11-07 | 20.14 | 20.60 | 0.38 | 1.88% | 20.00 | 20.65 | 15329 | 3134 | 1.50% |
| 2024-11-06 | 20.45 | 20.22 | -0.28 | -1.37% | 19.96 | 20.60 | 19186 | 3899 | 1.88% |
| 2024-11-05 | 20.05 | 20.50 | 0.43 | 2.14% | 19.84 | 20.68 | 19929 | 4033 | 1.95% |
| 2024-11-04 | 19.10 | 20.07 | 0.78 | 4.04% | 19.10 | 20.10 | 16352 | 3262 | 1.60% |
| 2024-11-01 | 19.61 | 19.29 | -0.31 | -1.58% | 19.10 | 19.88 | 15763 | 3058 | 1.54% |
| 2024-10-31 | 19.00 | 19.60 | 0.70 | 3.70% | 18.74 | 19.79 | 23601 | 4589 | 2.31% |
| 2024-10-30 | 18.85 | 18.90 | 0.37 | 2.00% | 18.62 | 19.38 | 16632 | 3152 | 1.63% |
| 2024-10-29 | 19.25 | 18.53 | -0.66 | -3.44% | 18.42 | 19.34 | 13417 | 2514 | 1.31% |
| 2024-10-28 | 18.78 | 19.19 | 0.31 | 1.64% | 18.72 | 19.33 | 15442 | 2941 | 1.51% |
| 2024-10-25 | 18.66 | 18.88 | 0.21 | 1.12% | 18.51 | 19.10 | 14051 | 2639 | 1.37% |
| 2024-10-24 | 18.40 | 18.67 | 0.13 | 0.70% | 18.30 | 18.67 | 9379 | 1734 | 0.92% |
| 2024-10-23 | 18.39 | 18.54 | 0.15 | 0.82% | 18.21 | 18.80 | 12757 | 2370 | 1.25% |
| 2024-10-22 | 18.44 | 18.39 | -0.06 | -0.33% | 18.14 | 18.55 | 10723 | 1961 | 1.05% |
| 2024-10-21 | 18.15 | 18.45 | 0.58 | 3.25% | 18.10 | 18.87 | 19258 | 3559 | 1.88% |
| 2024-10-18 | 16.92 | 17.87 | 0.76 | 4.44% | 16.92 | 18.20 | 14398 | 2548 | 1.41% |
| 2024-10-17 | 17.17 | 17.11 | -0.03 | -0.18% | 17.10 | 17.58 | 7289 | 1263 | 0.71% |
| 2024-10-16 | 16.97 | 17.14 | -0.01 | -0.06% | 16.80 | 17.39 | 7560 | 1296 | 0.74% |
| 2024-10-15 | 17.42 | 17.15 | -0.36 | -2.06% | 17.15 | 17.78 | 9373 | 1630 | 0.92% |
| 2024-10-14 | 17.40 | 17.51 | 0.35 | 2.04% | 16.90 | 17.57 | 11363 | 1963 | 1.11% |
| 2024-10-11 | 18.00 | 17.16 | -0.82 | -4.56% | 16.91 | 18.09 | 16643 | 2897 | 1.63% |
| 2024-10-10 | 18.64 | 17.98 | -0.60 | -3.23% | 17.60 | 18.93 | 22441 | 4082 | 2.20% |
| 2024-10-09 | 19.61 | 18.58 | -1.86 | -9.10% | 18.31 | 19.84 | 29006 | 5504 | 2.84% |
| 2024-10-08 | 21.38 | 20.44 | 1.77 | 9.48% | 19.49 | 21.97 | 53282 | 11015 | 5.21% |
| 2024-09-30 | 17.10 | 18.67 | 2.02 | 12.13% | 17.10 | 18.99 | 36846 | 6649 | 3.60% |
| 2024-09-27 | 16.10 | 16.65 | 0.75 | 4.72% | 16.06 | 16.75 | 7527 | 1240 | 0.74% |
| 2024-09-26 | 15.51 | 15.90 | 0.39 | 2.51% | 15.39 | 15.90 | 6047 | 951 | 0.59% |
| 2024-09-25 | 15.58 | 15.51 | 0.08 | 0.52% | 15.45 | 15.82 | 5332 | 834 | 0.52% |
| 2024-09-24 | 14.94 | 15.43 | 0.57 | 3.84% | 14.87 | 15.44 | 3747 | 567 | 0.37% |
| 2024-09-23 | 14.78 | 14.86 | 0.08 | 0.54% | 14.68 | 15.00 | 2132 | 317 | 0.21% |
| 2024-09-20 | 14.90 | 14.78 | -0.18 | -1.20% | 14.74 | 15.15 | 3231 | 480 | 0.32% |
| 2024-09-19 | 14.74 | 14.96 | 0.17 | 1.15% | 14.74 | 15.16 | 3266 | 488 | 0.32% |
| 2024-09-18 | 15.33 | 14.79 | -0.39 | -2.57% | 14.58 | 15.34 | 5333 | 789 | 0.52% |
| 2024-09-13 | 15.61 | 15.18 | -0.43 | -2.75% | 15.10 | 15.65 | 3464 | 531 | 0.34% |
| 2024-09-12 | 15.87 | 15.61 | -0.20 | -1.27% | 15.60 | 16.07 | 3397 | 536 | 0.33% |
| 2024-09-11 | 15.72 | 15.81 | -0.12 | -0.75% | 15.66 | 16.04 | 2501 | 395 | 0.24% |
| 2024-09-10 | 15.75 | 15.93 | 0.18 | 1.14% | 15.63 | 15.95 | 2986 | 471 | 0.29% |
| 2024-09-09 | 15.81 | 15.75 | -0.16 | -1.01% | 15.63 | 16.00 | 2745 | 434 | 0.27% |
| 2024-09-06 | 16.32 | 15.91 | -0.41 | -2.51% | 15.83 | 16.33 | 3753 | 602 | 0.37% |
| 2024-09-05 | 16.13 | 16.32 | 0.14 | 0.87% | 16.13 | 16.43 | 5647 | 921 | 0.55% |
| 2024-09-04 | 16.36 | 16.18 | -0.26 | -1.58% | 16.08 | 16.44 | 4424 | 718 | 0.43% |
| 2024-09-03 | 16.42 | 16.44 | 0.04 | 0.24% | 16.25 | 16.62 | 5571 | 914 | 0.55% |
| 2024-09-02 | 16.40 | 16.40 | -0.05 | -0.30% | 16.23 | 16.55 | 4251 | 698 | 0.42% |
| 2024-08-30 | 16.46 | 16.45 | 0.02 | 0.12% | 16.41 | 16.75 | 9864 | 1631 | 0.97% |
| 2024-08-29 | 16.04 | 16.43 | 0.23 | 1.42% | 15.97 | 16.56 | 8360 | 1364 | 0.82% |
| 2024-08-28 | 15.59 | 16.20 | 0.59 | 3.78% | 15.55 | 16.44 | 12007 | 1931 | 1.17% |
| 2024-08-27 | 15.74 | 15.61 | -0.14 | -0.89% | 15.55 | 15.78 | 4256 | 665 | 0.42% |
| 2024-08-26 | 15.83 | 15.75 | -0.08 | -0.51% | 15.65 | 16.24 | 6725 | 1068 | 0.66% |
| 2024-08-23 | 15.50 | 15.83 | -0.02 | -0.13% | 15.25 | 15.87 | 9718 | 1509 | 0.95% |
| 2024-08-22 | 15.46 | 15.85 | 0.45 | 2.92% | 15.36 | 15.97 | 8328 | 1308 | 0.81% |
| 2024-08-21 | 15.22 | 15.40 | 0.17 | 1.12% | 15.08 | 15.49 | 2243 | 344 | 0.22% |
| 2024-08-20 | 15.39 | 15.23 | -0.16 | -1.04% | 15.13 | 15.47 | 3382 | 514 | 0.33% |
| 2024-08-19 | 15.48 | 15.39 | -0.09 | -0.58% | 15.24 | 15.65 | 2792 | 432 | 0.27% |
| 2024-08-16 | 15.35 | 15.48 | 0.13 | 0.85% | 15.32 | 15.62 | 2176 | 337 | 0.21% |
| 2024-08-15 | 15.39 | 15.35 | 0.02 | 0.13% | 15.20 | 15.53 | 2522 | 387 | 0.25% |
| 2024-08-14 | 15.35 | 15.33 | -0.14 | -0.90% | 15.28 | 15.50 | 1809 | 277 | 0.18% |
| 2024-08-13 | 15.32 | 15.47 | 0.14 | 0.91% | 15.15 | 15.52 | 1897 | 291 | 0.19% |