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 | 20.37 | 20.00 | -0.22 | -1.09% | 19.52 | 20.38 | 4977 | 991 | 0.32% |
| 2024-11-20 | 20.08 | 20.22 | 0.05 | 0.25% | 19.81 | 20.31 | 4843 | 974 | 0.31% |
| 2024-11-19 | 19.86 | 20.17 | 0.31 | 1.56% | 19.48 | 20.18 | 8114 | 1610 | 0.52% |
| 2024-11-18 | 19.96 | 19.86 | -0.20 | -1.00% | 19.48 | 20.21 | 8603 | 1704 | 0.55% |
| 2024-11-15 | 20.88 | 20.06 | -0.72 | -3.46% | 20.06 | 20.95 | 8706 | 1788 | 0.56% |
| 2024-11-14 | 21.50 | 20.78 | -0.85 | -3.93% | 20.71 | 21.89 | 8715 | 1857 | 0.56% |
| 2024-11-13 | 21.40 | 21.63 | 0.23 | 1.07% | 21.00 | 21.88 | 9930 | 2130 | 0.64% |
| 2024-11-12 | 22.20 | 21.40 | -0.32 | -1.47% | 21.03 | 22.36 | 18359 | 3984 | 1.18% |
| 2024-11-11 | 21.00 | 21.72 | 0.72 | 3.43% | 20.42 | 21.87 | 17912 | 3824 | 1.15% |
| 2024-11-08 | 20.63 | 21.00 | 0.50 | 2.44% | 20.44 | 21.50 | 28742 | 6022 | 1.85% |
| 2024-11-07 | 19.51 | 20.50 | 0.86 | 4.38% | 19.51 | 20.66 | 21125 | 4282 | 1.36% |
| 2024-11-06 | 19.63 | 19.64 | -0.15 | -0.76% | 19.48 | 20.15 | 12433 | 2467 | 0.80% |
| 2024-11-05 | 19.30 | 19.79 | 0.45 | 2.33% | 19.06 | 19.98 | 11562 | 2263 | 0.75% |
| 2024-11-04 | 19.70 | 19.34 | 0.08 | 0.42% | 18.97 | 19.70 | 7793 | 1498 | 0.50% |
| 2024-11-01 | 19.96 | 19.26 | -0.64 | -3.22% | 18.89 | 20.26 | 21280 | 4124 | 1.37% |
| 2024-10-31 | 19.00 | 19.90 | 0.90 | 4.74% | 19.00 | 20.00 | 19526 | 3810 | 1.26% |
| 2024-10-30 | 18.40 | 19.00 | 0.24 | 1.28% | 18.40 | 19.10 | 8326 | 1564 | 0.54% |
| 2024-10-29 | 19.45 | 18.76 | -0.69 | -3.55% | 18.66 | 19.71 | 12882 | 2447 | 0.83% |
| 2024-10-28 | 19.98 | 19.45 | 0.41 | 2.15% | 19.12 | 20.20 | 17580 | 3416 | 1.13% |
| 2024-10-25 | 18.59 | 19.04 | 0.81 | 4.44% | 18.24 | 19.48 | 21613 | 4130 | 1.39% |
| 2024-10-24 | 17.85 | 18.23 | 0.23 | 1.28% | 17.85 | 18.48 | 7606 | 1386 | 0.49% |
| 2024-10-23 | 18.16 | 18.00 | -0.15 | -0.83% | 17.86 | 18.44 | 9790 | 1775 | 0.63% |
| 2024-10-22 | 18.43 | 18.15 | -0.16 | -0.87% | 18.02 | 18.72 | 11687 | 2143 | 0.75% |
| 2024-10-21 | 17.95 | 18.31 | 0.46 | 2.58% | 17.92 | 18.84 | 15745 | 2892 | 1.01% |
| 2024-10-18 | 17.60 | 17.85 | 0.39 | 2.23% | 17.36 | 18.22 | 17818 | 3181 | 1.15% |
| 2024-10-17 | 17.90 | 17.46 | -0.53 | -2.95% | 17.40 | 18.53 | 11701 | 2073 | 0.75% |
| 2024-10-16 | 18.20 | 17.99 | -0.49 | -2.65% | 17.55 | 18.44 | 11534 | 2063 | 0.74% |
| 2024-10-15 | 18.89 | 18.48 | -0.51 | -2.69% | 18.41 | 19.20 | 5725 | 1078 | 0.37% |
| 2024-10-14 | 19.29 | 18.99 | 0.09 | 0.48% | 18.18 | 19.29 | 7438 | 1394 | 0.48% |
| 2024-10-11 | 18.97 | 18.90 | -0.07 | -0.37% | 18.19 | 19.15 | 14339 | 2691 | 0.92% |
| 2024-10-10 | 17.80 | 18.97 | 1.09 | 6.10% | 17.79 | 19.39 | 25396 | 4754 | 1.64% |
| 2024-10-09 | 19.00 | 17.88 | -1.72 | -8.78% | 17.84 | 19.44 | 21598 | 4044 | 1.39% |
| 2024-10-08 | 20.50 | 19.60 | 2.43 | 14.15% | 18.00 | 20.50 | 39629 | 7570 | 2.55% |
| 2024-09-30 | 15.50 | 17.17 | 2.40 | 16.25% | 14.83 | 17.36 | 22598 | 3681 | 1.46% |
| 2024-09-27 | 14.23 | 14.77 | 0.68 | 4.83% | 13.97 | 14.86 | 5138 | 740 | 0.33% |
| 2024-09-26 | 13.56 | 14.09 | 0.69 | 5.15% | 13.37 | 14.14 | 7892 | 1084 | 0.51% |
| 2024-09-25 | 13.91 | 13.40 | -0.20 | -1.47% | 13.28 | 13.91 | 4740 | 645 | 0.31% |
| 2024-09-24 | 12.70 | 13.60 | 0.90 | 7.09% | 12.64 | 13.69 | 7557 | 998 | 0.49% |
| 2024-09-23 | 12.79 | 12.70 | -0.28 | -2.16% | 12.66 | 13.16 | 4908 | 631 | 0.32% |
| 2024-09-20 | 12.93 | 12.98 | -0.02 | -0.15% | 12.86 | 13.08 | 2113 | 273 | 0.14% |
| 2024-09-19 | 12.57 | 13.00 | 0.40 | 3.17% | 12.45 | 13.09 | 2922 | 375 | 0.19% |
| 2024-09-18 | 12.94 | 12.60 | -0.29 | -2.25% | 12.40 | 12.95 | 3172 | 399 | 0.20% |
| 2024-09-13 | 13.23 | 12.89 | -0.27 | -2.05% | 12.81 | 13.24 | 3259 | 422 | 0.21% |
| 2024-09-12 | 13.48 | 13.16 | -0.23 | -1.72% | 13.16 | 13.67 | 4454 | 596 | 0.29% |
| 2024-09-11 | 13.23 | 13.39 | 0.10 | 0.75% | 13.22 | 13.64 | 3180 | 425 | 0.20% |
| 2024-09-10 | 13.17 | 13.29 | 0.19 | 1.45% | 13.01 | 13.42 | 4254 | 560 | 0.27% |
| 2024-09-09 | 13.46 | 13.10 | -0.35 | -2.60% | 13.05 | 13.46 | 5496 | 726 | 0.35% |
| 2024-09-06 | 14.01 | 13.45 | -0.52 | -3.72% | 13.40 | 14.03 | 4512 | 614 | 0.29% |
| 2024-09-05 | 13.85 | 13.97 | 0.18 | 1.31% | 13.71 | 14.11 | 5296 | 737 | 0.34% |
| 2024-09-04 | 13.66 | 13.79 | 0.05 | 0.36% | 13.46 | 13.99 | 4238 | 583 | 0.27% |
| 2024-09-03 | 13.91 | 13.74 | 0.01 | 0.07% | 13.45 | 14.04 | 3558 | 489 | 0.23% |
| 2024-09-02 | 14.02 | 13.73 | -0.29 | -2.07% | 13.57 | 14.17 | 3813 | 531 | 0.25% |
| 2024-08-30 | 13.76 | 14.02 | 0.40 | 2.94% | 13.43 | 14.36 | 4574 | 641 | 0.29% |
| 2024-08-29 | 13.10 | 13.62 | 0.55 | 4.21% | 12.94 | 13.67 | 3046 | 407 | 0.20% |
| 2024-08-28 | 13.00 | 13.07 | -0.12 | -0.91% | 12.81 | 13.32 | 4976 | 651 | 0.32% |
| 2024-08-27 | 13.85 | 13.19 | -0.66 | -4.77% | 13.14 | 13.88 | 5707 | 769 | 0.37% |
| 2024-08-26 | 13.51 | 13.85 | 0.05 | 0.36% | 13.40 | 14.18 | 4418 | 612 | 0.28% |
| 2024-08-23 | 13.36 | 13.80 | 0.34 | 2.53% | 13.36 | 13.91 | 6350 | 868 | 0.41% |
| 2024-08-22 | 13.98 | 13.46 | -0.54 | -3.86% | 13.28 | 14.01 | 5028 | 686 | 0.32% |
| 2024-08-21 | 14.50 | 14.00 | -0.29 | -2.03% | 13.91 | 14.50 | 6038 | 853 | 0.39% |
| 2024-08-20 | 14.38 | 14.29 | -0.16 | -1.11% | 14.10 | 14.62 | 1515 | 217 | 0.10% |
| 2024-08-19 | 14.32 | 14.45 | -0.06 | -0.41% | 14.28 | 14.63 | 3113 | 448 | 0.20% |
| 2024-08-16 | 14.74 | 14.51 | -0.13 | -0.89% | 14.43 | 14.91 | 3089 | 452 | 0.20% |
| 2024-08-15 | 14.77 | 14.64 | -0.13 | -0.88% | 14.56 | 15.09 | 2973 | 436 | 0.19% |