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 | 23.78 | 24.86 | 1.22 | 5.16% | 23.34 | 25.06 | 44682 | 10888 | 20.38% |
| 2024-11-20 | 22.70 | 23.64 | 1.03 | 4.56% | 22.45 | 23.75 | 32568 | 7570 | 14.85% |
| 2024-11-19 | 22.18 | 22.61 | 0.43 | 1.94% | 21.95 | 22.80 | 20245 | 4536 | 9.23% |
| 2024-11-18 | 22.84 | 22.18 | -0.99 | -4.27% | 21.67 | 23.46 | 21195 | 4778 | 9.67% |
| 2024-11-15 | 22.80 | 23.17 | 0.18 | 0.78% | 22.71 | 23.97 | 32088 | 7459 | 14.63% |
| 2024-11-14 | 23.40 | 22.99 | -0.45 | -1.92% | 22.74 | 23.75 | 32564 | 7572 | 14.85% |
| 2024-11-13 | 22.60 | 23.44 | 0.70 | 3.08% | 22.35 | 24.00 | 31235 | 7206 | 14.24% |
| 2024-11-12 | 22.54 | 22.74 | 0.08 | 0.35% | 22.41 | 23.32 | 26371 | 6004 | 12.03% |
| 2024-11-11 | 21.87 | 22.66 | 0.82 | 3.75% | 21.77 | 22.68 | 17877 | 3974 | 8.15% |
| 2024-11-08 | 21.83 | 21.84 | 0.02 | 0.09% | 21.58 | 22.08 | 11354 | 2474 | 5.18% |
| 2024-11-07 | 21.39 | 21.82 | 0.41 | 1.91% | 21.35 | 21.83 | 11402 | 2475 | 5.20% |
| 2024-11-06 | 21.43 | 21.41 | -0.10 | -0.46% | 21.21 | 21.63 | 9664 | 2071 | 4.41% |
| 2024-11-05 | 21.40 | 21.51 | 0.29 | 1.37% | 21.11 | 21.54 | 12292 | 2624 | 5.61% |
| 2024-11-04 | 20.52 | 21.22 | 0.61 | 2.96% | 20.51 | 21.30 | 10076 | 2120 | 4.59% |
| 2024-11-01 | 21.22 | 20.61 | -0.74 | -3.47% | 20.60 | 21.56 | 12559 | 2633 | 5.73% |
| 2024-10-31 | 21.04 | 21.35 | 0.28 | 1.33% | 20.95 | 21.49 | 11466 | 2440 | 5.23% |
| 2024-10-30 | 21.40 | 21.07 | -0.41 | -1.91% | 20.70 | 21.69 | 12814 | 2712 | 5.84% |
| 2024-10-29 | 22.28 | 21.48 | -0.53 | -2.41% | 21.43 | 22.28 | 15228 | 3314 | 6.94% |
| 2024-10-28 | 21.76 | 22.01 | 0.33 | 1.52% | 21.74 | 22.06 | 11520 | 2524 | 5.25% |
| 2024-10-25 | 21.23 | 21.68 | 0.46 | 2.17% | 21.23 | 21.78 | 11023 | 2373 | 5.03% |
| 2024-10-24 | 21.14 | 21.22 | -0.08 | -0.38% | 21.03 | 21.36 | 6024 | 1276 | 2.75% |
| 2024-10-23 | 21.35 | 21.30 | -0.05 | -0.23% | 21.13 | 21.45 | 9787 | 2089 | 4.46% |
| 2024-10-22 | 20.90 | 21.35 | 0.27 | 1.28% | 20.90 | 21.58 | 11163 | 2386 | 5.09% |
| 2024-10-21 | 20.85 | 21.08 | 0.23 | 1.10% | 20.74 | 21.15 | 13749 | 2885 | 6.27% |
| 2024-10-18 | 20.47 | 20.85 | 0.34 | 1.66% | 20.37 | 21.10 | 11015 | 2281 | 5.02% |
| 2024-10-17 | 20.72 | 20.51 | -0.11 | -0.53% | 20.50 | 21.12 | 8022 | 1666 | 3.66% |
| 2024-10-16 | 20.35 | 20.62 | 0.13 | 0.63% | 20.11 | 20.82 | 8652 | 1783 | 3.95% |
| 2024-10-15 | 20.82 | 20.49 | -0.31 | -1.49% | 20.47 | 20.95 | 9044 | 1875 | 4.12% |
| 2024-10-14 | 20.60 | 20.80 | 0.38 | 1.86% | 20.32 | 20.90 | 12528 | 2588 | 5.71% |
| 2024-10-11 | 21.36 | 20.42 | -0.94 | -4.40% | 20.20 | 21.56 | 12601 | 2618 | 5.75% |
| 2024-10-10 | 21.17 | 21.36 | 0.64 | 3.09% | 20.77 | 21.87 | 16384 | 3495 | 7.47% |
| 2024-10-09 | 22.03 | 20.72 | -1.88 | -8.32% | 20.66 | 22.20 | 24567 | 5280 | 11.20% |
| 2024-10-08 | 23.86 | 22.60 | 0.72 | 3.29% | 21.26 | 24.00 | 42802 | 9698 | 19.52% |
| 2024-09-30 | 20.97 | 21.88 | 1.54 | 7.57% | 20.49 | 22.13 | 32367 | 6935 | 14.76% |
| 2024-09-27 | 19.86 | 20.34 | 0.64 | 3.25% | 19.75 | 20.59 | 15329 | 3092 | 6.99% |
| 2024-09-26 | 19.38 | 19.70 | 0.39 | 2.02% | 19.20 | 19.70 | 11714 | 2284 | 5.34% |
| 2024-09-25 | 19.45 | 19.31 | 0.16 | 0.84% | 19.18 | 19.68 | 10506 | 2042 | 4.79% |
| 2024-09-24 | 18.86 | 19.15 | 0.30 | 1.59% | 18.61 | 19.17 | 9785 | 1855 | 4.46% |
| 2024-09-23 | 18.72 | 18.85 | 0.00 | 0.00% | 18.72 | 19.01 | 6166 | 1164 | 2.81% |
| 2024-09-20 | 18.80 | 18.85 | 0.10 | 0.53% | 18.50 | 19.01 | 8679 | 1634 | 3.96% |
| 2024-09-19 | 18.62 | 18.75 | 0.45 | 2.46% | 18.33 | 18.86 | 8302 | 1550 | 3.79% |
| 2024-09-18 | 18.62 | 18.30 | -0.32 | -1.72% | 18.03 | 18.98 | 8196 | 1498 | 3.74% |
| 2024-09-13 | 18.95 | 18.62 | -0.31 | -1.64% | 18.62 | 19.05 | 10039 | 1885 | 4.58% |
| 2024-09-12 | 19.50 | 18.93 | -0.85 | -4.30% | 18.93 | 19.58 | 20214 | 3886 | 9.22% |
| 2024-09-11 | 20.61 | 19.78 | -0.68 | -3.32% | 19.49 | 22.19 | 49080 | 10088 | 22.38% |
| 2024-09-10 | 19.70 | 20.46 | 0.76 | 3.86% | 19.70 | 20.53 | 20379 | 4111 | 9.29% |
| 2024-09-09 | 19.25 | 19.70 | 0.31 | 1.60% | 19.25 | 19.73 | 5213 | 1021 | 2.38% |
| 2024-09-06 | 19.70 | 19.39 | -0.31 | -1.57% | 19.24 | 19.74 | 5458 | 1065 | 2.49% |
| 2024-09-05 | 19.52 | 19.70 | 0.30 | 1.55% | 19.43 | 19.74 | 4295 | 842 | 1.96% |
| 2024-09-04 | 19.53 | 19.40 | -0.24 | -1.22% | 19.40 | 19.71 | 4123 | 805 | 1.88% |
| 2024-09-03 | 19.68 | 19.64 | -0.03 | -0.15% | 19.40 | 19.83 | 4706 | 924 | 2.15% |
| 2024-09-02 | 19.60 | 19.67 | -0.02 | -0.10% | 19.60 | 19.85 | 8627 | 1701 | 3.93% |
| 2024-08-30 | 19.59 | 19.69 | 0.20 | 1.03% | 19.38 | 19.88 | 9344 | 1840 | 4.26% |
| 2024-08-29 | 19.32 | 19.49 | 0.09 | 0.46% | 19.22 | 19.54 | 6265 | 1219 | 2.86% |
| 2024-08-28 | 19.32 | 19.40 | 0.24 | 1.25% | 19.00 | 19.45 | 6624 | 1281 | 3.02% |
| 2024-08-27 | 19.23 | 19.16 | -0.07 | -0.36% | 19.08 | 19.50 | 7697 | 1481 | 3.51% |
| 2024-08-26 | 18.79 | 19.23 | 0.52 | 2.78% | 18.55 | 19.24 | 9843 | 1874 | 4.49% |
| 2024-08-23 | 18.71 | 18.71 | -0.23 | -1.21% | 18.45 | 18.85 | 6302 | 1176 | 2.87% |
| 2024-08-22 | 19.24 | 18.94 | -0.30 | -1.56% | 18.88 | 19.32 | 5925 | 1129 | 2.70% |
| 2024-08-21 | 19.14 | 19.24 | 0.03 | 0.16% | 19.06 | 19.34 | 6739 | 1294 | 3.07% |
| 2024-08-20 | 19.49 | 19.21 | -0.28 | -1.44% | 19.00 | 19.59 | 9278 | 1781 | 4.23% |
| 2024-08-19 | 19.88 | 19.49 | -0.65 | -3.23% | 19.35 | 20.01 | 13917 | 2730 | 6.35% |
| 2024-08-16 | 19.68 | 20.14 | 0.51 | 2.60% | 19.48 | 20.16 | 15685 | 3123 | 7.15% |
| 2024-08-15 | 19.98 | 19.63 | -0.37 | -1.85% | 19.61 | 20.06 | 10955 | 2166 | 5.00% |