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 | 19.500 | 19.840 | 0.230 | 1.17% | 19.500 | 20.000 | 37430 | 7390 | 2.00% |
| 2024-11-20 | 18.970 | 19.610 | 0.510 | 2.67% | 18.820 | 19.850 | 34758 | 6741 | 1.86% |
| 2024-11-19 | 19.580 | 19.100 | -0.330 | -1.70% | 18.380 | 19.770 | 42086 | 7997 | 2.25% |
| 2024-11-18 | 20.050 | 19.430 | -0.470 | -2.36% | 19.390 | 20.150 | 37410 | 7341 | 2.00% |
| 2024-11-15 | 20.550 | 19.900 | -0.550 | -2.69% | 19.900 | 20.690 | 42962 | 8654 | 2.30% |
| 2024-11-14 | 20.920 | 20.450 | -0.550 | -2.62% | 20.330 | 21.400 | 40299 | 8406 | 2.16% |
| 2024-11-13 | 21.510 | 21.000 | -0.700 | -3.23% | 20.540 | 21.510 | 50186 | 10516 | 2.69% |
| 2024-11-12 | 20.960 | 21.700 | 0.700 | 3.33% | 20.950 | 22.500 | 85595 | 18669 | 4.58% |
| 2024-11-11 | 20.730 | 21.000 | -0.200 | -0.94% | 20.500 | 21.660 | 54697 | 11467 | 2.93% |
| 2024-11-08 | 23.000 | 21.200 | -1.100 | -4.93% | 21.020 | 23.480 | 95582 | 20854 | 5.12% |
| 2024-11-07 | 20.790 | 22.300 | 1.640 | 7.94% | 20.400 | 22.560 | 124061 | 27028 | 6.64% |
| 2024-11-06 | 20.610 | 20.660 | 0.210 | 1.03% | 20.190 | 21.400 | 87836 | 18236 | 4.70% |
| 2024-11-05 | 19.620 | 20.450 | 0.850 | 4.34% | 19.420 | 20.490 | 78177 | 15721 | 4.18% |
| 2024-11-04 | 19.390 | 19.600 | 0.420 | 2.19% | 19.160 | 19.870 | 40497 | 7896 | 2.17% |
| 2024-11-01 | 19.010 | 19.180 | -0.120 | -0.62% | 18.980 | 19.880 | 48881 | 9490 | 2.62% |
| 2024-10-31 | 20.300 | 19.300 | -0.960 | -4.74% | 19.120 | 20.660 | 65589 | 12891 | 3.51% |
| 2024-10-30 | 19.890 | 20.260 | 0.540 | 2.74% | 19.480 | 20.740 | 68109 | 13748 | 3.65% |
| 2024-10-29 | 19.690 | 19.720 | 0.180 | 0.92% | 19.400 | 20.040 | 59192 | 11698 | 3.17% |
| 2024-10-28 | 19.910 | 19.540 | -0.580 | -2.88% | 19.060 | 20.160 | 67096 | 13115 | 3.59% |
| 2024-10-25 | 20.000 | 20.120 | -0.030 | -0.15% | 19.700 | 21.210 | 111642 | 22871 | 5.98% |
| 2024-10-24 | 19.350 | 20.150 | 0.890 | 4.62% | 19.260 | 20.800 | 91153 | 18397 | 4.88% |
| 2024-10-23 | 19.540 | 19.260 | -0.250 | -1.28% | 19.000 | 19.800 | 57746 | 11138 | 3.09% |
| 2024-10-22 | 19.570 | 19.510 | 0.030 | 0.15% | 18.950 | 21.400 | 97563 | 19386 | 5.22% |
| 2024-10-21 | 18.260 | 19.480 | 1.440 | 7.98% | 18.200 | 19.550 | 103942 | 19736 | 5.56% |
| 2024-10-18 | 17.200 | 18.040 | 0.840 | 4.88% | 16.980 | 18.500 | 64808 | 11498 | 3.47% |
| 2024-10-17 | 16.800 | 17.200 | 0.400 | 2.38% | 16.800 | 17.980 | 50450 | 8759 | 2.70% |
| 2024-10-16 | 17.150 | 16.800 | -0.380 | -2.21% | 16.710 | 17.350 | 24989 | 4270 | 1.34% |
| 2024-10-15 | 17.650 | 17.180 | -0.420 | -2.39% | 17.180 | 17.800 | 31493 | 5507 | 1.69% |
| 2024-10-14 | 17.340 | 17.600 | 0.390 | 2.27% | 17.120 | 17.730 | 31056 | 5434 | 1.66% |
| 2024-10-11 | 18.220 | 17.210 | -1.090 | -5.96% | 17.110 | 18.570 | 43485 | 7727 | 2.33% |
| 2024-10-10 | 18.500 | 18.300 | 0.250 | 1.39% | 17.900 | 19.280 | 61004 | 11354 | 3.27% |
| 2024-10-09 | 20.500 | 18.050 | -4.280 | -19.17% | 18.040 | 20.890 | 96877 | 19019 | 5.19% |
| 2024-10-08 | 23.980 | 22.330 | 2.250 | 11.21% | 20.130 | 25.980 | 224562 | 49536 | 12.02% |
| 2024-09-30 | 18.000 | 20.080 | 2.910 | 16.95% | 17.340 | 20.350 | 53276 | 10133 | 2.85% |
| 2024-09-27 | 15.790 | 17.170 | 1.470 | 9.36% | 15.700 | 17.500 | 27568 | 4559 | 1.48% |
| 2024-09-26 | 15.600 | 15.700 | 0.110 | 0.71% | 15.360 | 15.730 | 15203 | 2360 | 0.81% |
| 2024-09-25 | 15.600 | 15.590 | 0.010 | 0.06% | 15.570 | 16.180 | 9436 | 1486 | 0.51% |
| 2024-09-24 | 14.860 | 15.580 | 0.740 | 4.99% | 14.860 | 15.650 | 18430 | 2802 | 0.99% |
| 2024-09-23 | 15.780 | 14.840 | -0.900 | -5.72% | 14.800 | 15.890 | 10345 | 1581 | 0.55% |
| 2024-09-20 | 16.150 | 15.740 | -0.270 | -1.69% | 15.510 | 16.150 | 3433 | 542 | 0.18% |
| 2024-09-19 | 16.010 | 16.010 | -0.010 | -0.06% | 15.890 | 16.260 | 2566 | 411 | 0.14% |
| 2024-09-18 | 16.280 | 16.020 | -0.220 | -1.35% | 15.910 | 16.300 | 4997 | 802 | 0.27% |
| 2024-09-13 | 16.080 | 16.240 | 0.100 | 0.62% | 16.020 | 16.490 | 6623 | 1074 | 0.35% |
| 2024-09-12 | 16.400 | 16.140 | -0.020 | -0.12% | 16.000 | 16.460 | 6034 | 979 | 0.32% |
| 2024-09-11 | 16.000 | 16.160 | 0.110 | 0.69% | 15.950 | 16.480 | 4540 | 734 | 0.24% |
| 2024-09-10 | 15.970 | 16.050 | 0.220 | 1.39% | 15.710 | 16.090 | 4877 | 772 | 0.26% |
| 2024-09-09 | 16.060 | 15.830 | -0.230 | -1.43% | 15.730 | 16.180 | 4504 | 719 | 0.24% |
| 2024-09-06 | 16.200 | 16.060 | -0.190 | -1.17% | 15.920 | 16.470 | 5003 | 805 | 0.27% |
| 2024-09-05 | 16.080 | 16.250 | 0.060 | 0.37% | 16.080 | 16.600 | 4509 | 737 | 0.24% |
| 2024-09-04 | 15.950 | 16.190 | 0.010 | 0.06% | 15.950 | 16.290 | 4174 | 673 | 0.22% |
| 2024-09-03 | 15.360 | 16.180 | 0.690 | 4.45% | 15.360 | 16.360 | 9165 | 1450 | 0.49% |
| 2024-09-02 | 16.250 | 15.490 | -0.610 | -3.79% | 15.450 | 16.300 | 8786 | 1379 | 0.47% |
| 2024-08-30 | 16.000 | 16.100 | -0.010 | -0.06% | 15.860 | 16.390 | 10334 | 1667 | 0.55% |
| 2024-08-29 | 15.540 | 16.110 | 0.700 | 4.54% | 15.410 | 16.200 | 12818 | 2026 | 0.69% |
| 2024-08-28 | 14.970 | 15.410 | 0.480 | 3.22% | 14.720 | 15.960 | 12240 | 1891 | 0.66% |
| 2024-08-27 | 16.270 | 14.930 | -1.420 | -8.69% | 14.920 | 16.410 | 18935 | 2911 | 1.01% |
| 2024-08-26 | 17.380 | 16.350 | -0.800 | -4.66% | 16.340 | 17.490 | 9701 | 1626 | 0.52% |
| 2024-08-23 | 17.090 | 17.150 | -0.040 | -0.23% | 16.950 | 17.300 | 4967 | 850 | 0.27% |
| 2024-08-22 | 17.690 | 17.190 | -0.470 | -2.66% | 16.730 | 17.690 | 12232 | 2094 | 0.65% |
| 2024-08-21 | 17.720 | 17.660 | 0.000 | 0.00% | 17.370 | 17.820 | 8564 | 1507 | 0.46% |
| 2024-08-20 | 17.700 | 17.660 | 0.010 | 0.06% | 17.300 | 17.700 | 10943 | 1920 | 0.59% |
| 2024-08-19 | 18.460 | 17.650 | -0.780 | -4.23% | 17.380 | 18.670 | 17204 | 3071 | 0.92% |
| 2024-08-16 | 19.270 | 18.430 | -0.700 | -3.66% | 18.260 | 19.440 | 17967 | 3367 | 0.96% |
| 2024-08-15 | 20.350 | 19.130 | -1.720 | -8.25% | 19.100 | 20.840 | 32620 | 6438 | 1.75% |
| 2024-08-14 | 24.510 | 20.850 | -2.490 | -10.67% | 20.600 | 24.870 | 65126 | 14609 | 3.49% |
| 2024-08-13 | 22.090 | 23.340 | 1.190 | 5.37% | 21.320 | 23.370 | 30408 | 6783 | 1.63% |