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 | 22.22 | 22.27 | 0.42 | 1.92% | 21.85 | 22.35 | 33536 | 7430 | 6.11% |
| 2024-11-20 | 20.98 | 21.85 | 0.97 | 4.65% | 20.80 | 22.28 | 50701 | 11090 | 9.24% |
| 2024-11-19 | 20.52 | 20.88 | 0.39 | 1.90% | 20.40 | 20.88 | 11098 | 2291 | 2.02% |
| 2024-11-18 | 20.81 | 20.49 | -0.26 | -1.25% | 20.17 | 21.05 | 14982 | 3092 | 2.73% |
| 2024-11-15 | 21.00 | 20.75 | -0.25 | -1.19% | 20.67 | 21.47 | 14079 | 2973 | 2.57% |
| 2024-11-14 | 21.75 | 21.00 | -0.62 | -2.87% | 20.97 | 21.83 | 12885 | 2742 | 2.35% |
| 2024-11-13 | 21.45 | 21.62 | 0.20 | 0.93% | 21.29 | 21.89 | 15899 | 3430 | 2.90% |
| 2024-11-12 | 21.51 | 21.42 | -0.09 | -0.42% | 21.27 | 21.98 | 23525 | 5088 | 4.29% |
| 2024-11-11 | 21.24 | 21.51 | 0.10 | 0.47% | 21.06 | 21.58 | 18984 | 4043 | 3.46% |
| 2024-11-08 | 21.65 | 21.41 | -0.12 | -0.56% | 21.20 | 21.84 | 15464 | 3307 | 2.82% |
| 2024-11-07 | 20.86 | 21.53 | 0.55 | 2.62% | 20.79 | 21.67 | 16659 | 3562 | 3.04% |
| 2024-11-06 | 21.01 | 20.98 | -0.02 | -0.10% | 20.73 | 21.20 | 13432 | 2817 | 2.45% |
| 2024-11-05 | 20.58 | 21.00 | 0.58 | 2.84% | 20.37 | 21.10 | 17235 | 3575 | 3.14% |
| 2024-11-04 | 19.88 | 20.42 | 0.51 | 2.56% | 19.70 | 20.46 | 12676 | 2568 | 2.31% |
| 2024-11-01 | 20.53 | 19.91 | -0.62 | -3.02% | 19.79 | 20.62 | 17102 | 3440 | 3.12% |
| 2024-10-31 | 20.37 | 20.53 | 0.19 | 0.93% | 20.11 | 20.69 | 14395 | 2949 | 2.62% |
| 2024-10-30 | 20.17 | 20.34 | 0.14 | 0.69% | 19.99 | 20.68 | 14514 | 2953 | 2.65% |
| 2024-10-29 | 20.88 | 20.20 | -0.75 | -3.58% | 20.15 | 21.15 | 17475 | 3571 | 3.19% |
| 2024-10-28 | 20.64 | 20.95 | 0.34 | 1.65% | 20.46 | 21.10 | 14924 | 3110 | 2.72% |
| 2024-10-25 | 20.13 | 20.61 | 0.43 | 2.13% | 20.13 | 20.74 | 17219 | 3525 | 3.14% |
| 2024-10-24 | 20.25 | 20.18 | 0.01 | 0.05% | 20.02 | 20.36 | 10145 | 2050 | 1.85% |
| 2024-10-23 | 20.15 | 20.17 | -0.03 | -0.15% | 20.03 | 20.45 | 16901 | 3418 | 3.08% |
| 2024-10-22 | 19.86 | 20.20 | 0.35 | 1.76% | 19.66 | 20.20 | 18363 | 3663 | 3.35% |
| 2024-10-21 | 19.78 | 19.85 | 0.20 | 1.02% | 19.63 | 19.99 | 19478 | 3852 | 3.55% |
| 2024-10-18 | 19.43 | 19.65 | 0.25 | 1.29% | 19.19 | 19.90 | 19083 | 3735 | 3.48% |
| 2024-10-17 | 19.86 | 19.40 | -0.27 | -1.37% | 19.33 | 19.94 | 12615 | 2474 | 2.30% |
| 2024-10-16 | 19.70 | 19.67 | -0.22 | -1.11% | 19.42 | 20.08 | 13344 | 2635 | 2.43% |
| 2024-10-15 | 20.64 | 19.89 | -0.77 | -3.73% | 19.87 | 20.68 | 11004 | 2227 | 2.01% |
| 2024-10-14 | 19.90 | 20.66 | 0.78 | 3.92% | 19.52 | 21.38 | 24041 | 4915 | 4.38% |
| 2024-10-11 | 20.53 | 19.88 | -0.83 | -4.01% | 19.43 | 20.86 | 17013 | 3434 | 3.10% |
| 2024-10-10 | 20.94 | 20.71 | 0.01 | 0.05% | 20.48 | 21.22 | 13659 | 2857 | 2.49% |
| 2024-10-09 | 22.03 | 20.70 | -2.18 | -9.53% | 20.70 | 22.27 | 28074 | 6029 | 5.12% |
| 2024-10-08 | 23.63 | 22.88 | 1.36 | 6.32% | 21.66 | 23.67 | 44129 | 9947 | 8.04% |
| 2024-09-30 | 20.30 | 21.52 | 1.73 | 8.74% | 19.88 | 21.70 | 37957 | 7912 | 6.92% |
| 2024-09-27 | 18.97 | 19.79 | 0.90 | 4.76% | 18.97 | 20.16 | 23163 | 4529 | 4.22% |
| 2024-09-26 | 18.46 | 18.89 | 0.34 | 1.83% | 18.31 | 18.90 | 16903 | 3154 | 3.08% |
| 2024-09-25 | 18.20 | 18.55 | 0.39 | 2.15% | 18.20 | 19.11 | 23081 | 4298 | 4.21% |
| 2024-09-24 | 17.85 | 18.16 | 0.14 | 0.78% | 17.70 | 18.23 | 18095 | 3253 | 3.30% |
| 2024-09-23 | 17.28 | 18.02 | 0.60 | 3.44% | 17.07 | 18.88 | 21619 | 3867 | 3.94% |
| 2024-09-20 | 16.99 | 17.42 | 0.45 | 2.65% | 16.71 | 17.95 | 18552 | 3232 | 3.38% |
| 2024-09-19 | 16.63 | 16.97 | 0.46 | 2.79% | 16.51 | 17.05 | 7651 | 1289 | 1.39% |
| 2024-09-18 | 16.52 | 16.51 | -0.04 | -0.24% | 16.27 | 16.70 | 6750 | 1111 | 1.23% |
| 2024-09-13 | 17.04 | 16.55 | -0.47 | -2.76% | 16.52 | 17.04 | 9360 | 1560 | 1.71% |
| 2024-09-12 | 17.19 | 17.02 | -0.17 | -0.99% | 16.98 | 17.38 | 7238 | 1241 | 1.32% |
| 2024-09-11 | 17.27 | 17.19 | -0.06 | -0.35% | 17.08 | 17.32 | 5947 | 1022 | 1.08% |
| 2024-09-10 | 17.41 | 17.25 | -0.16 | -0.92% | 17.02 | 17.53 | 8942 | 1537 | 1.63% |
| 2024-09-09 | 17.63 | 17.41 | -0.22 | -1.25% | 17.19 | 17.77 | 12986 | 2265 | 2.37% |
| 2024-09-06 | 17.77 | 17.63 | -0.21 | -1.18% | 17.53 | 18.57 | 29082 | 5263 | 5.30% |
| 2024-09-05 | 17.12 | 17.84 | 0.78 | 4.57% | 17.06 | 18.59 | 26599 | 4758 | 4.85% |
| 2024-09-04 | 17.22 | 17.06 | -0.16 | -0.93% | 16.99 | 17.27 | 7470 | 1278 | 1.36% |
| 2024-09-03 | 17.29 | 17.22 | -0.08 | -0.46% | 17.06 | 17.57 | 10854 | 1878 | 1.98% |
| 2024-09-02 | 17.73 | 17.30 | -0.30 | -1.70% | 17.27 | 17.75 | 7841 | 1370 | 1.43% |
| 2024-08-30 | 17.55 | 17.60 | 0.30 | 1.73% | 17.21 | 17.89 | 9163 | 1613 | 1.67% |
| 2024-08-29 | 17.13 | 17.30 | 0.23 | 1.35% | 16.90 | 17.41 | 9066 | 1557 | 1.65% |
| 2024-08-28 | 16.69 | 17.07 | -0.33 | -1.90% | 16.69 | 17.45 | 10815 | 1836 | 1.97% |
| 2024-08-27 | 17.49 | 17.40 | -0.10 | -0.57% | 17.30 | 17.57 | 6044 | 1050 | 1.10% |
| 2024-08-26 | 17.29 | 17.50 | 0.37 | 2.16% | 17.13 | 17.74 | 6216 | 1085 | 1.13% |
| 2024-08-23 | 17.50 | 17.13 | -0.35 | -2.00% | 17.01 | 17.50 | 6183 | 1062 | 1.13% |
| 2024-08-22 | 17.69 | 17.48 | -0.21 | -1.19% | 17.45 | 17.79 | 5420 | 955 | 0.99% |
| 2024-08-21 | 17.77 | 17.69 | -0.09 | -0.51% | 17.64 | 17.88 | 3705 | 658 | 0.68% |
| 2024-08-20 | 18.23 | 17.78 | -0.46 | -2.52% | 17.73 | 18.31 | 6676 | 1198 | 1.22% |
| 2024-08-19 | 18.29 | 18.24 | 0.01 | 0.05% | 18.13 | 18.36 | 4584 | 837 | 0.84% |
| 2024-08-16 | 18.49 | 18.23 | -0.21 | -1.14% | 18.22 | 18.56 | 4049 | 742 | 0.74% |
| 2024-08-15 | 18.37 | 18.44 | 0.02 | 0.11% | 18.21 | 18.62 | 6072 | 1118 | 1.11% |
| 2024-08-14 | 18.70 | 18.42 | -0.20 | -1.07% | 18.36 | 18.70 | 4200 | 778 | 0.77% |
| 2024-08-13 | 18.35 | 18.62 | 0.09 | 0.49% | 18.18 | 18.65 | 6477 | 1194 | 1.18% |