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 | 20.44 | 20.21 | -0.17 | -0.83% | 20.00 | 20.45 | 9873 | 1997 | 0.83% |
| 2024-11-20 | 20.13 | 20.38 | 0.25 | 1.24% | 20.02 | 20.44 | 14149 | 2867 | 1.19% |
| 2024-11-19 | 19.91 | 20.13 | 0.54 | 2.76% | 19.56 | 20.14 | 10422 | 2072 | 0.87% |
| 2024-11-18 | 19.85 | 19.59 | -0.22 | -1.11% | 19.45 | 20.07 | 9942 | 1956 | 0.83% |
| 2024-11-15 | 20.08 | 19.81 | -0.28 | -1.39% | 19.80 | 20.29 | 11865 | 2379 | 0.99% |
| 2024-11-14 | 20.77 | 20.09 | -0.68 | -3.27% | 20.09 | 20.77 | 13984 | 2845 | 1.17% |
| 2024-11-13 | 20.70 | 20.77 | 0.02 | 0.10% | 20.25 | 20.88 | 14454 | 2976 | 1.21% |
| 2024-11-12 | 21.61 | 20.75 | -0.73 | -3.40% | 20.60 | 21.61 | 28143 | 5936 | 2.36% |
| 2024-11-11 | 20.78 | 21.48 | 0.78 | 3.77% | 20.57 | 21.49 | 26562 | 5628 | 2.22% |
| 2024-11-08 | 20.56 | 20.70 | 0.21 | 1.02% | 20.56 | 21.18 | 24979 | 5192 | 2.09% |
| 2024-11-07 | 20.12 | 20.49 | 0.31 | 1.54% | 19.82 | 20.49 | 17519 | 3559 | 1.47% |
| 2024-11-06 | 20.48 | 20.18 | -0.23 | -1.13% | 20.04 | 20.59 | 22308 | 4539 | 1.87% |
| 2024-11-05 | 20.08 | 20.41 | 0.34 | 1.69% | 19.88 | 20.47 | 25084 | 5078 | 2.10% |
| 2024-11-04 | 19.01 | 20.07 | 0.91 | 4.75% | 19.01 | 20.07 | 20634 | 4090 | 1.73% |
| 2024-11-01 | 19.39 | 19.16 | -0.18 | -0.93% | 18.95 | 19.59 | 16839 | 3252 | 1.41% |
| 2024-10-31 | 18.96 | 19.34 | 0.29 | 1.52% | 18.92 | 19.51 | 12545 | 2413 | 1.05% |
| 2024-10-30 | 19.11 | 19.05 | -0.26 | -1.35% | 18.94 | 19.45 | 11929 | 2287 | 1.00% |
| 2024-10-29 | 20.02 | 19.31 | -0.77 | -3.83% | 19.31 | 20.29 | 18981 | 3743 | 1.59% |
| 2024-10-28 | 19.87 | 20.08 | 0.27 | 1.36% | 19.67 | 20.19 | 15441 | 3086 | 1.29% |
| 2024-10-25 | 19.45 | 19.81 | 0.36 | 1.85% | 19.36 | 19.86 | 13151 | 2592 | 1.10% |
| 2024-10-24 | 19.71 | 19.45 | -0.30 | -1.52% | 19.39 | 19.75 | 10205 | 1990 | 0.85% |
| 2024-10-23 | 19.72 | 19.75 | 0.12 | 0.61% | 19.50 | 19.85 | 16397 | 3231 | 1.37% |
| 2024-10-22 | 19.51 | 19.63 | -0.05 | -0.25% | 19.31 | 19.80 | 14966 | 2925 | 1.25% |
| 2024-10-21 | 19.29 | 19.68 | 0.43 | 2.23% | 19.29 | 19.99 | 26400 | 5186 | 2.21% |
| 2024-10-18 | 18.26 | 19.25 | 0.80 | 4.34% | 18.26 | 19.79 | 27145 | 5167 | 2.27% |
| 2024-10-17 | 18.75 | 18.45 | 0.02 | 0.11% | 18.35 | 18.79 | 14829 | 2757 | 1.24% |
| 2024-10-16 | 18.14 | 18.43 | 0.07 | 0.38% | 18.01 | 18.68 | 14044 | 2584 | 1.18% |
| 2024-10-15 | 19.00 | 18.36 | -0.70 | -3.67% | 18.34 | 19.24 | 20282 | 3819 | 1.70% |
| 2024-10-14 | 18.87 | 19.06 | 0.20 | 1.06% | 18.48 | 19.36 | 21671 | 4096 | 1.82% |
| 2024-10-11 | 20.22 | 18.86 | -1.36 | -6.73% | 18.60 | 20.22 | 23905 | 4581 | 3.38% |
| 2024-10-10 | 20.58 | 20.22 | 0.02 | 0.10% | 20.00 | 20.90 | 22028 | 4513 | 3.11% |
| 2024-10-09 | 21.80 | 20.20 | -2.47 | -10.90% | 20.20 | 21.85 | 46764 | 9834 | 6.60% |
| 2024-10-08 | 22.71 | 22.67 | 3.25 | 16.74% | 20.38 | 23.07 | 98084 | 21605 | 13.85% |
| 2024-09-30 | 18.10 | 19.42 | 2.31 | 13.50% | 17.88 | 19.99 | 60449 | 11294 | 8.54% |
| 2024-09-27 | 16.59 | 17.11 | 0.95 | 5.88% | 16.42 | 17.18 | 14443 | 2430 | 2.04% |
| 2024-09-26 | 15.62 | 16.16 | 0.48 | 3.06% | 15.62 | 16.16 | 13194 | 2098 | 1.86% |
| 2024-09-25 | 15.71 | 15.68 | 0.15 | 0.97% | 15.60 | 16.10 | 15529 | 2459 | 2.19% |
| 2024-09-24 | 14.99 | 15.53 | 0.61 | 4.09% | 14.93 | 15.54 | 11746 | 1794 | 1.66% |
| 2024-09-23 | 14.88 | 14.92 | 0.09 | 0.61% | 14.73 | 15.01 | 4755 | 708 | 0.67% |
| 2024-09-20 | 15.12 | 14.83 | -0.21 | -1.40% | 14.73 | 15.12 | 4346 | 646 | 0.61% |
| 2024-09-19 | 14.78 | 15.04 | 0.42 | 2.87% | 14.58 | 15.09 | 5705 | 850 | 0.81% |
| 2024-09-18 | 14.77 | 14.62 | 0.00 | 0.00% | 14.40 | 14.77 | 4074 | 593 | 0.58% |
| 2024-09-13 | 15.07 | 14.62 | -0.30 | -2.01% | 14.61 | 15.07 | 6644 | 980 | 0.94% |
| 2024-09-12 | 15.35 | 14.92 | -0.22 | -1.45% | 14.90 | 15.39 | 7081 | 1071 | 1.00% |
| 2024-09-11 | 15.40 | 15.14 | -0.26 | -1.69% | 15.06 | 15.44 | 6079 | 924 | 0.86% |
| 2024-09-10 | 15.41 | 15.40 | 0.05 | 0.33% | 15.14 | 15.49 | 4316 | 661 | 0.61% |
| 2024-09-09 | 15.34 | 15.35 | -0.08 | -0.52% | 15.27 | 15.55 | 5463 | 838 | 0.77% |
| 2024-09-06 | 15.98 | 15.43 | -0.49 | -3.08% | 15.40 | 15.98 | 6418 | 1000 | 0.91% |
| 2024-09-05 | 15.95 | 15.92 | 0.10 | 0.63% | 15.85 | 16.08 | 3121 | 497 | 0.44% |
| 2024-09-04 | 15.95 | 15.82 | -0.14 | -0.88% | 15.77 | 16.07 | 4511 | 715 | 0.64% |
| 2024-09-03 | 16.00 | 15.96 | -0.04 | -0.25% | 15.82 | 16.26 | 4512 | 723 | 0.64% |
| 2024-09-02 | 16.41 | 16.00 | -0.45 | -2.74% | 15.97 | 16.50 | 6286 | 1019 | 0.89% |
| 2024-08-30 | 16.15 | 16.45 | 0.26 | 1.61% | 16.09 | 16.75 | 8072 | 1332 | 1.14% |
| 2024-08-29 | 15.72 | 16.19 | 0.47 | 2.99% | 15.61 | 16.24 | 5753 | 924 | 0.81% |
| 2024-08-28 | 15.69 | 15.72 | -0.23 | -1.44% | 15.37 | 15.95 | 5988 | 939 | 0.85% |
| 2024-08-27 | 16.34 | 15.95 | -0.20 | -1.24% | 15.90 | 16.34 | 3819 | 612 | 0.54% |
| 2024-08-26 | 16.01 | 16.15 | 0.17 | 1.06% | 15.89 | 16.27 | 4322 | 697 | 0.61% |
| 2024-08-23 | 16.02 | 15.98 | -0.10 | -0.62% | 15.78 | 16.10 | 6981 | 1111 | 0.99% |
| 2024-08-22 | 16.52 | 16.08 | -0.47 | -2.84% | 16.05 | 16.69 | 8194 | 1337 | 1.16% |
| 2024-08-21 | 16.58 | 16.55 | -0.12 | -0.72% | 16.49 | 16.75 | 5340 | 885 | 0.75% |
| 2024-08-20 | 17.18 | 16.67 | -0.36 | -2.11% | 16.59 | 17.18 | 6505 | 1093 | 0.92% |
| 2024-08-19 | 17.32 | 17.03 | -0.28 | -1.62% | 17.03 | 17.46 | 5137 | 885 | 0.73% |
| 2024-08-16 | 17.61 | 17.31 | -0.20 | -1.14% | 17.30 | 17.61 | 5189 | 904 | 0.73% |
| 2024-08-15 | 17.50 | 17.51 | 0.01 | 0.06% | 17.33 | 17.73 | 6421 | 1125 | 0.91% |
| 2024-08-14 | 17.89 | 17.50 | -0.35 | -1.96% | 17.49 | 17.89 | 6150 | 1084 | 0.87% |
| 2024-08-13 | 18.08 | 17.85 | -0.25 | -1.38% | 17.70 | 18.14 | 7816 | 1395 | 1.10% |