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 | 22.63 | 22.57 | -0.06 | -0.27% | 22.35 | 22.87 | 13959 | 3160 | 2.35% |
| 2024-11-20 | 22.48 | 22.63 | 0.23 | 1.03% | 22.26 | 22.99 | 19348 | 4388 | 3.25% |
| 2024-11-19 | 21.89 | 22.40 | 0.62 | 2.85% | 21.79 | 22.48 | 17458 | 3864 | 2.94% |
| 2024-11-18 | 22.51 | 21.78 | -0.56 | -2.51% | 21.56 | 22.78 | 27473 | 6076 | 4.62% |
| 2024-11-15 | 23.21 | 22.34 | -0.87 | -3.75% | 22.30 | 23.41 | 20957 | 4795 | 3.52% |
| 2024-11-14 | 23.74 | 23.21 | -0.53 | -2.23% | 23.20 | 23.98 | 16809 | 3961 | 2.83% |
| 2024-11-13 | 23.65 | 23.74 | 0.14 | 0.59% | 23.14 | 23.80 | 18631 | 4377 | 3.13% |
| 2024-11-12 | 24.21 | 23.60 | -0.50 | -2.07% | 23.45 | 24.49 | 29084 | 6983 | 4.89% |
| 2024-11-11 | 24.35 | 24.10 | -0.30 | -1.23% | 23.96 | 24.58 | 30890 | 7461 | 5.19% |
| 2024-11-08 | 25.00 | 24.40 | -0.59 | -2.36% | 24.32 | 25.14 | 23268 | 5751 | 3.91% |
| 2024-11-07 | 25.01 | 24.99 | -0.41 | -1.61% | 24.47 | 25.33 | 24847 | 6172 | 4.18% |
| 2024-11-06 | 25.26 | 25.40 | 0.17 | 0.67% | 25.12 | 25.90 | 22840 | 5835 | 3.84% |
| 2024-11-05 | 24.71 | 25.23 | 0.50 | 2.02% | 24.41 | 25.50 | 29951 | 7480 | 5.04% |
| 2024-11-04 | 23.40 | 24.73 | 1.29 | 5.50% | 23.35 | 25.38 | 41293 | 10212 | 6.94% |
| 2024-11-01 | 24.03 | 23.44 | -0.43 | -1.80% | 23.26 | 24.27 | 32910 | 7811 | 5.53% |
| 2024-10-31 | 22.85 | 23.87 | 0.98 | 4.28% | 22.50 | 24.07 | 39719 | 9321 | 6.68% |
| 2024-10-30 | 22.57 | 22.89 | 0.53 | 2.37% | 22.12 | 22.98 | 35052 | 7960 | 5.89% |
| 2024-10-29 | 23.22 | 22.36 | -0.86 | -3.70% | 21.91 | 23.64 | 67542 | 15243 | 11.36% |
| 2024-10-28 | 22.85 | 23.22 | 2.11 | 10.00% | 22.49 | 23.22 | 72877 | 16744 | 12.25% |
| 2024-10-25 | 21.13 | 21.11 | 0.15 | 0.72% | 20.64 | 21.39 | 20584 | 4328 | 3.46% |
| 2024-10-24 | 20.77 | 20.96 | 0.15 | 0.72% | 20.58 | 20.99 | 13140 | 2737 | 2.21% |
| 2024-10-23 | 20.90 | 20.81 | -0.08 | -0.38% | 20.70 | 21.10 | 20385 | 4257 | 3.43% |
| 2024-10-22 | 21.10 | 20.89 | -0.27 | -1.28% | 20.59 | 21.17 | 26314 | 5495 | 4.42% |
| 2024-10-21 | 20.20 | 21.16 | 0.96 | 4.75% | 20.19 | 21.20 | 47347 | 9822 | 7.96% |
| 2024-10-18 | 19.09 | 20.20 | 1.30 | 6.88% | 18.86 | 20.45 | 50583 | 10049 | 8.51% |
| 2024-10-17 | 19.16 | 18.90 | -0.20 | -1.05% | 18.86 | 19.53 | 20649 | 3961 | 3.47% |
| 2024-10-16 | 18.64 | 19.10 | 0.42 | 2.25% | 18.35 | 19.38 | 24682 | 4652 | 4.15% |
| 2024-10-15 | 18.68 | 18.68 | 0.13 | 0.70% | 18.55 | 19.73 | 40176 | 7721 | 6.76% |
| 2024-10-14 | 17.70 | 18.55 | 0.89 | 5.04% | 17.45 | 18.55 | 26805 | 4843 | 4.51% |
| 2024-10-11 | 18.64 | 17.66 | -0.86 | -4.64% | 17.49 | 18.64 | 19531 | 3492 | 3.28% |
| 2024-10-10 | 18.40 | 18.52 | 0.21 | 1.15% | 18.13 | 18.93 | 25322 | 4707 | 4.26% |
| 2024-10-09 | 19.51 | 18.31 | -1.65 | -8.27% | 18.00 | 19.84 | 43807 | 8279 | 7.37% |
| 2024-10-08 | 20.06 | 19.96 | 1.72 | 9.43% | 19.02 | 20.06 | 60653 | 11999 | 10.20% |
| 2024-09-30 | 17.55 | 18.24 | 1.66 | 10.01% | 17.08 | 18.24 | 43486 | 7785 | 7.31% |
| 2024-09-27 | 16.00 | 16.58 | 0.80 | 5.07% | 15.82 | 16.78 | 24450 | 3999 | 4.11% |
| 2024-09-26 | 15.21 | 15.78 | 0.49 | 3.20% | 15.21 | 15.78 | 14619 | 2267 | 2.46% |
| 2024-09-25 | 15.05 | 15.29 | 0.27 | 1.80% | 15.05 | 15.59 | 16934 | 2598 | 2.85% |
| 2024-09-24 | 14.67 | 15.02 | 0.52 | 3.59% | 14.47 | 15.02 | 16915 | 2497 | 2.84% |
| 2024-09-23 | 14.50 | 14.50 | 0.00 | 0.00% | 14.40 | 14.71 | 10156 | 1475 | 1.71% |
| 2024-09-20 | 14.97 | 14.50 | -0.46 | -3.07% | 14.41 | 15.06 | 14328 | 2091 | 2.41% |
| 2024-09-19 | 14.57 | 14.96 | 0.45 | 3.10% | 14.54 | 14.96 | 10925 | 1619 | 1.84% |
| 2024-09-18 | 14.20 | 14.51 | 0.21 | 1.47% | 14.19 | 14.65 | 15739 | 2282 | 2.65% |
| 2024-09-13 | 14.50 | 14.30 | -1.10 | -7.14% | 14.08 | 14.89 | 29078 | 4211 | 4.89% |
| 2024-09-12 | 15.66 | 15.40 | -0.19 | -1.22% | 15.37 | 15.75 | 8208 | 1274 | 1.38% |
| 2024-09-11 | 15.74 | 15.59 | -0.16 | -1.02% | 15.58 | 15.85 | 5964 | 936 | 1.00% |
| 2024-09-10 | 15.75 | 15.75 | 0.12 | 0.77% | 15.53 | 15.84 | 6163 | 965 | 1.04% |
| 2024-09-09 | 15.62 | 15.63 | -0.14 | -0.89% | 15.50 | 15.85 | 7463 | 1167 | 1.25% |
| 2024-09-06 | 16.19 | 15.77 | -0.31 | -1.93% | 15.72 | 16.19 | 8845 | 1406 | 1.49% |
| 2024-09-05 | 16.03 | 16.08 | 0.05 | 0.31% | 16.03 | 16.29 | 8413 | 1358 | 1.41% |
| 2024-09-04 | 15.94 | 16.03 | 0.00 | 0.00% | 15.90 | 16.19 | 6910 | 1108 | 1.16% |
| 2024-09-03 | 15.97 | 16.03 | 0.07 | 0.44% | 15.91 | 16.26 | 7039 | 1133 | 1.18% |
| 2024-09-02 | 16.16 | 15.96 | -0.24 | -1.48% | 15.96 | 16.31 | 8296 | 1337 | 1.40% |
| 2024-08-30 | 16.11 | 16.20 | 0.06 | 0.37% | 16.08 | 16.51 | 14836 | 2421 | 2.49% |
| 2024-08-29 | 15.58 | 16.14 | 0.56 | 3.59% | 15.45 | 16.29 | 15882 | 2548 | 2.67% |
| 2024-08-28 | 15.27 | 15.58 | 0.12 | 0.78% | 15.27 | 15.72 | 6577 | 1021 | 1.11% |
| 2024-08-27 | 15.75 | 15.46 | -0.29 | -1.84% | 15.46 | 15.75 | 5116 | 796 | 0.86% |
| 2024-08-26 | 15.76 | 15.75 | 0.07 | 0.45% | 15.60 | 15.98 | 7578 | 1199 | 1.27% |
| 2024-08-23 | 15.53 | 15.68 | 0.12 | 0.77% | 15.33 | 16.10 | 9930 | 1556 | 1.67% |
| 2024-08-22 | 16.30 | 15.56 | -0.37 | -2.32% | 15.55 | 16.34 | 9614 | 1512 | 1.62% |
| 2024-08-21 | 16.02 | 15.93 | -0.17 | -1.06% | 15.90 | 16.15 | 6916 | 1107 | 1.16% |
| 2024-08-20 | 16.50 | 16.10 | -0.13 | -0.80% | 15.92 | 16.52 | 10642 | 1709 | 1.79% |
| 2024-08-19 | 16.90 | 16.23 | -0.81 | -4.75% | 16.21 | 16.92 | 22190 | 3673 | 3.73% |
| 2024-08-16 | 16.86 | 17.04 | 0.11 | 0.65% | 16.85 | 17.12 | 13073 | 2219 | 2.20% |
| 2024-08-15 | 16.73 | 16.93 | 0.19 | 1.14% | 16.62 | 16.95 | 13505 | 2272 | 2.27% |
| 2024-08-14 | 16.69 | 16.74 | 0.01 | 0.06% | 16.65 | 16.87 | 12276 | 2058 | 2.06% |
| 2024-08-13 | 16.40 | 16.73 | 0.37 | 2.26% | 16.17 | 16.73 | 11814 | 1949 | 1.99% |