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 | 22.37 | 22.01 | -0.39 | -1.74% | 21.76 | 22.37 | 37373 | 8237 | 4.86% |
| 2024-11-20 | 21.81 | 22.40 | 0.20 | 0.90% | 21.78 | 22.55 | 65059 | 14468 | 8.47% |
| 2024-11-19 | 20.80 | 22.20 | 1.42 | 6.83% | 20.80 | 22.39 | 72022 | 15695 | 9.37% |
| 2024-11-18 | 21.42 | 20.78 | -0.60 | -2.81% | 20.70 | 21.53 | 29455 | 6181 | 3.83% |
| 2024-11-15 | 21.34 | 21.38 | -0.07 | -0.33% | 21.34 | 21.95 | 34254 | 7422 | 4.46% |
| 2024-11-14 | 21.98 | 21.45 | -0.54 | -2.46% | 21.42 | 22.08 | 26764 | 5821 | 3.48% |
| 2024-11-13 | 21.90 | 21.99 | -0.02 | -0.09% | 21.63 | 22.13 | 26460 | 5793 | 3.44% |
| 2024-11-12 | 22.31 | 22.01 | -0.16 | -0.72% | 21.80 | 22.47 | 49370 | 10926 | 6.43% |
| 2024-11-11 | 21.53 | 22.17 | 0.66 | 3.07% | 21.44 | 22.20 | 53915 | 11836 | 7.02% |
| 2024-11-08 | 21.37 | 21.51 | 0.32 | 1.51% | 21.19 | 21.66 | 50770 | 10878 | 6.61% |
| 2024-11-07 | 20.80 | 21.19 | 0.32 | 1.53% | 20.66 | 21.19 | 34375 | 7227 | 4.47% |
| 2024-11-06 | 21.11 | 20.87 | -0.10 | -0.48% | 20.75 | 21.28 | 37528 | 7891 | 4.88% |
| 2024-11-05 | 20.48 | 20.97 | 0.44 | 2.14% | 20.41 | 20.97 | 36036 | 7494 | 4.69% |
| 2024-11-04 | 20.02 | 20.53 | 0.51 | 2.55% | 20.02 | 20.57 | 28122 | 5746 | 3.66% |
| 2024-11-01 | 20.57 | 20.02 | -0.55 | -2.67% | 19.98 | 20.62 | 37235 | 7532 | 4.85% |
| 2024-10-31 | 20.56 | 20.57 | -0.12 | -0.58% | 20.36 | 20.80 | 31559 | 6490 | 4.11% |
| 2024-10-30 | 20.80 | 20.69 | -0.16 | -0.77% | 20.46 | 21.05 | 31422 | 6515 | 4.09% |
| 2024-10-29 | 21.38 | 20.85 | -0.55 | -2.57% | 20.84 | 21.40 | 46671 | 9821 | 6.07% |
| 2024-10-28 | 21.39 | 21.40 | 0.01 | 0.05% | 21.07 | 21.53 | 29742 | 6328 | 3.87% |
| 2024-10-25 | 21.12 | 21.39 | 0.33 | 1.57% | 21.05 | 21.58 | 29896 | 6380 | 3.89% |
| 2024-10-24 | 21.15 | 21.06 | -0.04 | -0.19% | 20.83 | 21.15 | 19245 | 4043 | 2.50% |
| 2024-10-23 | 21.22 | 21.10 | -0.08 | -0.38% | 21.02 | 21.37 | 31913 | 6759 | 4.15% |
| 2024-10-22 | 21.17 | 21.18 | 0.20 | 0.95% | 20.73 | 21.21 | 30204 | 6343 | 3.93% |
| 2024-10-21 | 21.00 | 20.98 | 0.09 | 0.43% | 20.91 | 21.48 | 39250 | 8295 | 5.11% |
| 2024-10-18 | 20.10 | 20.89 | 0.79 | 3.93% | 20.04 | 21.29 | 36450 | 7548 | 4.74% |
| 2024-10-17 | 20.56 | 20.10 | -0.32 | -1.57% | 20.09 | 20.79 | 23347 | 4770 | 3.04% |
| 2024-10-16 | 20.23 | 20.42 | -0.09 | -0.44% | 20.04 | 20.69 | 22143 | 4510 | 2.88% |
| 2024-10-15 | 21.04 | 20.51 | -0.53 | -2.52% | 20.48 | 21.19 | 27449 | 5719 | 3.57% |
| 2024-10-14 | 20.72 | 21.04 | 0.39 | 1.89% | 20.30 | 21.20 | 28583 | 5960 | 3.72% |
| 2024-10-11 | 21.61 | 20.65 | -1.10 | -5.06% | 20.40 | 21.74 | 32659 | 6826 | 4.25% |
| 2024-10-10 | 21.86 | 21.75 | -0.09 | -0.41% | 21.45 | 22.56 | 40675 | 8958 | 5.29% |
| 2024-10-09 | 23.29 | 21.84 | -1.95 | -8.20% | 21.58 | 23.29 | 59830 | 13462 | 7.79% |
| 2024-10-08 | 24.44 | 23.79 | 1.57 | 7.07% | 22.63 | 24.44 | 85539 | 20283 | 11.13% |
| 2024-09-30 | 21.25 | 22.22 | 2.00 | 9.89% | 20.81 | 22.24 | 78588 | 17111 | 10.23% |
| 2024-09-27 | 19.55 | 20.22 | 0.85 | 4.39% | 19.54 | 20.52 | 41744 | 8355 | 5.43% |
| 2024-09-26 | 18.63 | 19.37 | 0.74 | 3.97% | 18.52 | 19.38 | 32178 | 6109 | 4.19% |
| 2024-09-25 | 18.53 | 18.63 | 0.14 | 0.76% | 18.53 | 19.00 | 28646 | 5384 | 3.73% |
| 2024-09-24 | 17.99 | 18.49 | 0.57 | 3.18% | 17.92 | 18.49 | 26600 | 4851 | 3.46% |
| 2024-09-23 | 17.95 | 17.92 | 0.02 | 0.11% | 17.88 | 18.23 | 13324 | 2399 | 1.73% |
| 2024-09-20 | 18.26 | 17.90 | -0.25 | -1.38% | 17.75 | 18.26 | 13363 | 2394 | 1.74% |
| 2024-09-19 | 17.83 | 18.15 | 0.36 | 2.02% | 17.83 | 18.40 | 15025 | 2726 | 1.96% |
| 2024-09-18 | 18.00 | 17.79 | -0.12 | -0.67% | 17.56 | 18.05 | 11532 | 2049 | 1.50% |
| 2024-09-13 | 18.38 | 17.91 | -0.38 | -2.08% | 17.90 | 18.46 | 13245 | 2393 | 1.72% |
| 2024-09-12 | 18.50 | 18.29 | -0.18 | -0.97% | 18.29 | 18.71 | 10683 | 1977 | 1.39% |
| 2024-09-11 | 18.55 | 18.47 | -0.14 | -0.75% | 18.38 | 18.67 | 8965 | 1657 | 1.17% |
| 2024-09-10 | 18.49 | 18.61 | 0.22 | 1.20% | 18.21 | 18.74 | 12395 | 2283 | 1.61% |
| 2024-09-09 | 18.70 | 18.39 | -0.32 | -1.71% | 18.34 | 18.71 | 14497 | 2681 | 1.89% |
| 2024-09-06 | 19.29 | 18.71 | -0.59 | -3.06% | 18.69 | 19.35 | 20431 | 3857 | 2.66% |
| 2024-09-05 | 19.33 | 19.30 | 0.10 | 0.52% | 19.08 | 19.42 | 10169 | 1959 | 1.32% |
| 2024-09-04 | 19.33 | 19.20 | -0.18 | -0.93% | 19.08 | 19.45 | 11790 | 2268 | 1.53% |
| 2024-09-03 | 19.27 | 19.38 | 0.11 | 0.57% | 19.24 | 19.53 | 11610 | 2249 | 1.51% |
| 2024-09-02 | 19.42 | 19.27 | -0.35 | -1.78% | 19.27 | 19.60 | 15611 | 3032 | 2.03% |
| 2024-08-30 | 19.48 | 19.62 | 0.17 | 0.87% | 19.43 | 19.93 | 24237 | 4784 | 3.15% |
| 2024-08-29 | 19.00 | 19.45 | 0.22 | 1.14% | 18.80 | 19.58 | 23380 | 4507 | 3.04% |
| 2024-08-28 | 19.21 | 19.23 | 0.00 | 0.00% | 18.98 | 19.35 | 13893 | 2667 | 1.81% |
| 2024-08-27 | 19.50 | 19.23 | -0.38 | -1.94% | 19.12 | 19.51 | 18673 | 3599 | 2.43% |
| 2024-08-26 | 19.16 | 19.61 | 0.56 | 2.94% | 19.14 | 19.78 | 27002 | 5274 | 3.51% |
| 2024-08-23 | 18.61 | 19.05 | 0.37 | 1.98% | 18.48 | 19.19 | 22069 | 4158 | 2.87% |
| 2024-08-22 | 18.99 | 18.68 | -0.25 | -1.32% | 18.65 | 19.06 | 18252 | 3428 | 2.38% |
| 2024-08-21 | 18.97 | 18.93 | -0.07 | -0.37% | 18.88 | 19.36 | 17150 | 3271 | 2.23% |
| 2024-08-20 | 19.26 | 19.00 | -0.39 | -2.01% | 18.87 | 19.38 | 27053 | 5143 | 3.52% |
| 2024-08-19 | 19.90 | 19.39 | -0.63 | -3.15% | 19.30 | 20.18 | 37454 | 7364 | 4.88% |
| 2024-08-16 | 20.29 | 20.02 | 0.23 | 1.16% | 19.82 | 20.31 | 47977 | 9615 | 6.24% |
| 2024-08-15 | 20.15 | 19.79 | -0.66 | -3.23% | 19.66 | 20.17 | 51232 | 10163 | 6.67% |
| 2024-08-14 | 19.71 | 20.45 | 1.02 | 5.25% | 19.44 | 20.50 | 57548 | 11563 | 7.49% |
| 2024-08-13 | 19.30 | 19.43 | 0.13 | 0.67% | 19.21 | 19.45 | 10493 | 2029 | 1.37% |