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 | 22.70 | 22.83 | -0.04 | -0.17% | 22.40 | 23.18 | 48895 | 11152 | 13.86% |
| 2024-11-20 | 22.03 | 22.87 | 0.69 | 3.11% | 22.00 | 23.08 | 69326 | 15766 | 19.65% |
| 2024-11-19 | 21.22 | 22.18 | 1.24 | 5.92% | 20.90 | 22.55 | 56479 | 12346 | 16.01% |
| 2024-11-18 | 22.05 | 20.94 | -0.74 | -3.41% | 20.70 | 22.14 | 34862 | 7396 | 9.88% |
| 2024-11-15 | 21.62 | 21.68 | 0.06 | 0.28% | 21.45 | 22.10 | 25426 | 5532 | 7.21% |
| 2024-11-14 | 22.29 | 21.62 | -0.65 | -2.92% | 21.55 | 22.38 | 17872 | 3912 | 5.07% |
| 2024-11-13 | 22.18 | 22.27 | 0.24 | 1.09% | 21.67 | 22.30 | 23732 | 5226 | 6.73% |
| 2024-11-12 | 22.36 | 22.03 | -0.22 | -0.99% | 21.81 | 22.54 | 29797 | 6617 | 8.45% |
| 2024-11-11 | 21.56 | 22.25 | 0.60 | 2.77% | 21.56 | 22.27 | 29954 | 6589 | 8.49% |
| 2024-11-08 | 21.62 | 21.65 | 0.24 | 1.12% | 21.41 | 21.78 | 30546 | 6601 | 8.66% |
| 2024-11-07 | 21.06 | 21.41 | 0.35 | 1.66% | 20.91 | 21.65 | 28228 | 6002 | 8.00% |
| 2024-11-06 | 20.89 | 21.06 | 0.21 | 1.01% | 20.70 | 21.25 | 28063 | 5904 | 7.96% |
| 2024-11-05 | 20.70 | 20.85 | 0.34 | 1.66% | 20.32 | 20.87 | 26988 | 5570 | 7.65% |
| 2024-11-04 | 19.72 | 20.51 | 0.71 | 3.59% | 19.72 | 20.66 | 30267 | 6188 | 8.58% |
| 2024-11-01 | 21.08 | 19.80 | -1.18 | -5.62% | 19.75 | 21.08 | 30475 | 6145 | 8.64% |
| 2024-10-31 | 20.83 | 20.98 | 0.07 | 0.33% | 20.70 | 21.26 | 20776 | 4369 | 5.89% |
| 2024-10-30 | 21.24 | 20.91 | -0.16 | -0.76% | 20.62 | 21.33 | 18457 | 3871 | 5.23% |
| 2024-10-29 | 21.83 | 21.07 | -0.62 | -2.86% | 21.04 | 21.84 | 21743 | 4633 | 6.16% |
| 2024-10-28 | 21.52 | 21.69 | 0.17 | 0.79% | 21.50 | 21.71 | 19841 | 4287 | 5.63% |
| 2024-10-25 | 21.15 | 21.52 | 0.17 | 0.80% | 21.15 | 21.68 | 17364 | 3728 | 4.92% |
| 2024-10-24 | 21.34 | 21.35 | -0.05 | -0.23% | 21.18 | 21.52 | 15493 | 3305 | 4.39% |
| 2024-10-23 | 21.63 | 21.40 | -0.20 | -0.93% | 21.34 | 21.76 | 23753 | 5119 | 6.73% |
| 2024-10-22 | 21.63 | 21.60 | 0.07 | 0.33% | 21.33 | 21.86 | 24786 | 5343 | 7.03% |
| 2024-10-21 | 21.00 | 21.53 | 0.63 | 3.01% | 21.00 | 21.73 | 32891 | 7050 | 9.32% |
| 2024-10-18 | 20.26 | 20.90 | 0.64 | 3.16% | 20.16 | 21.23 | 23895 | 4959 | 6.77% |
| 2024-10-17 | 20.33 | 20.26 | -0.07 | -0.34% | 20.25 | 20.77 | 16804 | 3455 | 4.76% |
| 2024-10-16 | 20.22 | 20.33 | -0.15 | -0.73% | 20.04 | 20.62 | 16528 | 3366 | 4.69% |
| 2024-10-15 | 21.01 | 20.48 | -0.40 | -1.92% | 20.47 | 21.11 | 19627 | 4086 | 5.56% |
| 2024-10-14 | 20.13 | 20.88 | 0.80 | 3.98% | 20.13 | 20.93 | 25733 | 5283 | 7.30% |
| 2024-10-11 | 21.11 | 20.08 | -1.02 | -4.83% | 19.84 | 21.20 | 28039 | 5716 | 7.95% |
| 2024-10-10 | 21.42 | 21.10 | 0.10 | 0.48% | 20.92 | 21.80 | 28267 | 6042 | 8.01% |
| 2024-10-09 | 22.30 | 21.00 | -2.21 | -9.52% | 20.99 | 22.49 | 42450 | 9294 | 12.04% |
| 2024-10-08 | 24.20 | 23.21 | 1.19 | 5.40% | 21.61 | 24.20 | 69271 | 15824 | 19.64% |
| 2024-09-30 | 20.77 | 22.02 | 1.84 | 9.12% | 20.31 | 22.08 | 63374 | 13466 | 17.97% |
| 2024-09-27 | 19.48 | 20.18 | 0.77 | 3.97% | 19.45 | 20.40 | 39869 | 7941 | 11.30% |
| 2024-09-26 | 18.82 | 19.41 | 0.60 | 3.19% | 18.72 | 19.42 | 22887 | 4369 | 6.49% |
| 2024-09-25 | 18.90 | 18.81 | 0.02 | 0.11% | 18.77 | 19.20 | 22099 | 4199 | 6.27% |
| 2024-09-24 | 18.46 | 18.79 | 0.35 | 1.90% | 18.13 | 18.79 | 17435 | 3233 | 4.94% |
| 2024-09-23 | 18.46 | 18.44 | -0.01 | -0.05% | 18.20 | 18.60 | 10663 | 1965 | 3.02% |
| 2024-09-20 | 18.38 | 18.45 | 0.20 | 1.10% | 18.18 | 18.55 | 11037 | 2025 | 3.13% |
| 2024-09-19 | 18.00 | 18.25 | 0.38 | 2.13% | 17.85 | 18.27 | 11510 | 2089 | 3.26% |
| 2024-09-18 | 17.90 | 17.87 | -0.05 | -0.28% | 17.53 | 18.01 | 10518 | 1865 | 2.98% |
| 2024-09-13 | 18.30 | 17.92 | -0.40 | -2.18% | 17.91 | 18.43 | 13986 | 2525 | 3.97% |
| 2024-09-12 | 18.63 | 18.32 | -0.24 | -1.29% | 18.25 | 18.82 | 11399 | 2115 | 3.23% |
| 2024-09-11 | 18.67 | 18.56 | -0.11 | -0.59% | 18.45 | 18.78 | 10355 | 1927 | 2.94% |
| 2024-09-10 | 18.45 | 18.67 | 0.17 | 0.92% | 18.28 | 18.73 | 9023 | 1667 | 2.56% |
| 2024-09-09 | 18.54 | 18.50 | -0.08 | -0.43% | 18.27 | 18.70 | 10493 | 1935 | 2.97% |
| 2024-09-06 | 19.32 | 18.58 | -0.58 | -3.03% | 18.55 | 19.32 | 15141 | 2844 | 4.29% |
| 2024-09-05 | 18.98 | 19.16 | 0.19 | 1.00% | 18.91 | 19.20 | 10793 | 2060 | 3.06% |
| 2024-09-04 | 18.98 | 18.97 | -0.03 | -0.16% | 18.82 | 19.11 | 11579 | 2197 | 3.28% |
| 2024-09-03 | 18.77 | 19.00 | 0.26 | 1.39% | 18.75 | 19.08 | 12743 | 2413 | 3.61% |
| 2024-09-02 | 19.20 | 18.74 | -0.19 | -1.00% | 18.70 | 19.20 | 13704 | 2587 | 3.89% |
| 2024-08-30 | 18.63 | 18.93 | 0.24 | 1.28% | 18.62 | 19.26 | 19757 | 3757 | 5.60% |
| 2024-08-29 | 18.39 | 18.69 | 0.28 | 1.52% | 18.31 | 18.81 | 14668 | 2736 | 4.16% |
| 2024-08-28 | 18.23 | 18.41 | 0.17 | 0.93% | 18.14 | 18.77 | 16336 | 3017 | 4.63% |
| 2024-08-27 | 18.67 | 18.24 | -0.43 | -2.30% | 18.15 | 18.68 | 14401 | 2640 | 4.08% |
| 2024-08-26 | 18.66 | 18.67 | 0.09 | 0.48% | 18.64 | 18.99 | 14878 | 2797 | 4.22% |
| 2024-08-23 | 18.48 | 18.58 | -0.08 | -0.43% | 18.31 | 18.78 | 15024 | 2785 | 4.26% |
| 2024-08-22 | 19.80 | 18.66 | -1.07 | -5.42% | 18.65 | 19.94 | 33260 | 6397 | 9.43% |
| 2024-08-21 | 18.94 | 19.73 | 0.81 | 4.28% | 18.82 | 20.10 | 42060 | 8223 | 11.92% |
| 2024-08-20 | 19.12 | 18.92 | -0.22 | -1.15% | 18.66 | 19.14 | 16946 | 3192 | 4.80% |
| 2024-08-19 | 19.00 | 19.14 | -0.05 | -0.26% | 18.90 | 19.32 | 15451 | 2947 | 4.38% |
| 2024-08-16 | 19.45 | 19.19 | -0.25 | -1.29% | 19.19 | 19.66 | 22582 | 4389 | 6.40% |
| 2024-08-15 | 19.05 | 19.44 | 0.21 | 1.09% | 18.90 | 19.45 | 20698 | 3988 | 5.87% |
| 2024-08-14 | 19.28 | 19.23 | 0.01 | 0.05% | 19.11 | 19.44 | 20388 | 3928 | 5.78% |
| 2024-08-13 | 19.22 | 19.22 | 0.07 | 0.37% | 18.79 | 19.24 | 19495 | 3710 | 5.53% |