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 | 21.68 | 22.20 | 0.22 | 1.00% | 21.68 | 23.17 | 373091 | 83657 | 26.06% |
| 2024-11-20 | 21.27 | 21.98 | 1.29 | 6.23% | 21.11 | 22.28 | 389414 | 84889 | 27.20% |
| 2024-11-19 | 19.20 | 20.69 | 1.88 | 9.99% | 19.12 | 20.69 | 98821 | 20215 | 6.90% |
| 2024-11-18 | 20.00 | 18.81 | -1.18 | -5.90% | 18.58 | 20.13 | 124305 | 23680 | 8.68% |
| 2024-11-15 | 21.00 | 19.99 | -1.39 | -6.50% | 19.94 | 21.16 | 181163 | 37168 | 12.66% |
| 2024-11-14 | 20.92 | 21.38 | 0.40 | 1.91% | 20.36 | 22.34 | 240978 | 51327 | 16.83% |
| 2024-11-13 | 21.24 | 20.98 | -0.47 | -2.19% | 20.29 | 21.45 | 147115 | 30608 | 10.28% |
| 2024-11-12 | 21.50 | 21.45 | 0.01 | 0.05% | 21.02 | 22.08 | 217697 | 47006 | 15.21% |
| 2024-11-11 | 21.27 | 21.44 | 0.30 | 1.42% | 21.08 | 21.72 | 229309 | 49022 | 16.02% |
| 2024-11-08 | 20.71 | 21.14 | 0.42 | 2.03% | 20.70 | 21.46 | 239399 | 50609 | 16.72% |
| 2024-11-07 | 20.95 | 20.72 | -0.44 | -2.08% | 20.50 | 21.96 | 241759 | 50523 | 16.89% |
| 2024-11-06 | 20.50 | 21.16 | 0.66 | 3.22% | 20.40 | 21.50 | 342884 | 71752 | 23.95% |
| 2024-11-05 | 19.98 | 20.50 | 0.53 | 2.65% | 19.81 | 20.73 | 380672 | 77396 | 26.59% |
| 2024-11-04 | 17.98 | 19.97 | 1.82 | 10.03% | 17.88 | 19.97 | 227252 | 44617 | 15.87% |
| 2024-11-01 | 20.00 | 18.15 | -2.00 | -9.93% | 18.14 | 20.16 | 230624 | 43372 | 16.11% |
| 2024-10-31 | 19.48 | 20.15 | 0.67 | 3.44% | 19.40 | 20.29 | 233570 | 46570 | 16.32% |
| 2024-10-30 | 19.22 | 19.48 | 0.15 | 0.78% | 18.80 | 19.88 | 171821 | 33476 | 12.00% |
| 2024-10-29 | 19.63 | 19.33 | -0.30 | -1.53% | 19.23 | 20.13 | 199416 | 39181 | 13.93% |
| 2024-10-28 | 19.29 | 19.63 | 0.56 | 2.94% | 19.13 | 19.82 | 180625 | 35050 | 12.62% |
| 2024-10-25 | 18.93 | 19.07 | 0.15 | 0.79% | 18.93 | 19.59 | 157492 | 30189 | 11.00% |
| 2024-10-24 | 19.77 | 18.92 | -1.03 | -5.16% | 18.83 | 19.79 | 189621 | 36148 | 13.25% |
| 2024-10-23 | 19.03 | 19.95 | 0.80 | 4.18% | 18.88 | 20.43 | 283200 | 56294 | 19.78% |
| 2024-10-22 | 19.78 | 19.15 | -0.25 | -1.29% | 18.88 | 19.80 | 227004 | 43952 | 15.86% |
| 2024-10-21 | 18.27 | 19.40 | 1.29 | 7.12% | 18.16 | 19.50 | 262038 | 50049 | 18.30% |
| 2024-10-18 | 17.20 | 18.11 | 0.19 | 1.06% | 17.20 | 18.42 | 264718 | 47435 | 18.49% |
| 2024-10-17 | 17.08 | 17.92 | 0.55 | 3.17% | 17.08 | 18.75 | 322440 | 58349 | 22.52% |
| 2024-10-16 | 17.37 | 17.37 | -1.93 | -10.00% | 17.37 | 17.37 | 47776 | 8298 | 3.34% |
| 2024-10-15 | 19.40 | 19.30 | -0.32 | -1.63% | 19.06 | 20.06 | 148529 | 29166 | 10.38% |
| 2024-10-14 | 18.88 | 19.62 | 0.91 | 4.86% | 18.61 | 19.72 | 150091 | 28910 | 10.48% |
| 2024-10-11 | 19.68 | 18.71 | -1.40 | -6.96% | 18.39 | 19.87 | 157622 | 30022 | 11.01% |
| 2024-10-10 | 21.00 | 20.11 | -0.38 | -1.85% | 19.52 | 21.03 | 202573 | 41033 | 14.15% |
| 2024-10-09 | 21.50 | 20.49 | -1.40 | -6.40% | 20.22 | 22.86 | 308160 | 65808 | 21.53% |
| 2024-10-08 | 21.89 | 21.89 | 1.99 | 10.00% | 19.65 | 21.89 | 294021 | 61797 | 20.54% |
| 2024-09-30 | 18.98 | 19.90 | 1.80 | 9.94% | 18.20 | 19.91 | 243706 | 46904 | 17.02% |
| 2024-09-27 | 17.40 | 18.10 | 0.83 | 4.81% | 17.40 | 18.43 | 190085 | 33939 | 13.28% |
| 2024-09-26 | 16.64 | 17.27 | 0.55 | 3.29% | 16.53 | 17.32 | 171168 | 29077 | 11.96% |
| 2024-09-25 | 16.61 | 16.72 | 0.16 | 0.97% | 16.46 | 17.21 | 166130 | 28012 | 11.60% |
| 2024-09-24 | 16.32 | 16.56 | 0.24 | 1.47% | 15.87 | 16.56 | 163677 | 26682 | 11.43% |
| 2024-09-23 | 15.86 | 16.32 | 0.30 | 1.87% | 15.73 | 16.42 | 159238 | 25668 | 11.12% |
| 2024-09-20 | 15.78 | 16.02 | 0.30 | 1.91% | 15.68 | 16.10 | 121143 | 19216 | 8.46% |
| 2024-09-19 | 15.50 | 15.72 | 0.31 | 2.01% | 15.32 | 15.79 | 79372 | 12412 | 5.54% |
| 2024-09-18 | 15.60 | 15.41 | -0.17 | -1.09% | 15.15 | 15.68 | 75875 | 11666 | 5.30% |
| 2024-09-13 | 15.98 | 15.58 | -0.44 | -2.75% | 15.55 | 16.06 | 89515 | 14093 | 6.25% |
| 2024-09-12 | 16.33 | 16.02 | -0.21 | -1.29% | 15.99 | 16.41 | 88284 | 14317 | 6.17% |
| 2024-09-11 | 16.73 | 16.23 | -0.39 | -2.35% | 16.19 | 16.73 | 96270 | 15705 | 6.72% |
| 2024-09-10 | 16.85 | 16.62 | -0.16 | -0.95% | 16.45 | 16.97 | 111328 | 18505 | 7.78% |
| 2024-09-09 | 17.11 | 16.78 | -0.65 | -3.73% | 16.70 | 17.42 | 192048 | 32548 | 13.42% |
| 2024-09-06 | 17.76 | 17.43 | -0.22 | -1.25% | 17.43 | 19.08 | 244709 | 44721 | 17.09% |
| 2024-09-05 | 17.00 | 17.65 | 0.69 | 4.07% | 16.82 | 17.84 | 216295 | 37815 | 15.11% |
| 2024-09-04 | 17.67 | 16.96 | -0.70 | -3.96% | 16.91 | 17.77 | 165125 | 28364 | 11.53% |
| 2024-09-03 | 17.90 | 17.66 | -0.24 | -1.34% | 17.42 | 18.02 | 131863 | 23234 | 9.21% |
| 2024-09-02 | 18.48 | 17.90 | -0.66 | -3.56% | 17.83 | 18.77 | 159960 | 29163 | 11.17% |
| 2024-08-30 | 18.20 | 18.56 | 0.36 | 1.98% | 18.06 | 19.10 | 212871 | 39832 | 14.87% |
| 2024-08-29 | 18.05 | 18.20 | 0.14 | 0.78% | 17.31 | 18.49 | 190981 | 34510 | 13.34% |
| 2024-08-28 | 18.80 | 18.06 | -1.94 | -9.70% | 18.01 | 19.47 | 295071 | 54652 | 20.61% |
| 2024-08-27 | 19.02 | 20.00 | 0.84 | 4.38% | 18.80 | 21.08 | 363615 | 73864 | 25.35% |
| 2024-08-26 | 19.74 | 19.16 | -0.94 | -4.68% | 19.10 | 19.86 | 212784 | 41119 | 14.84% |
| 2024-08-23 | 20.70 | 20.10 | 0.10 | 0.50% | 20.00 | 21.15 | 294932 | 60614 | 20.56% |
| 2024-08-22 | 21.20 | 20.00 | -1.20 | -5.66% | 19.90 | 21.47 | 348979 | 72233 | 24.33% |
| 2024-08-21 | 18.99 | 21.20 | 1.93 | 10.02% | 18.53 | 21.20 | 307183 | 61052 | 21.42% |
| 2024-08-20 | 20.07 | 19.27 | -0.78 | -3.89% | 19.17 | 20.27 | 204937 | 39928 | 14.29% |
| 2024-08-19 | 20.10 | 20.05 | -0.49 | -2.39% | 19.87 | 20.80 | 247467 | 49994 | 17.25% |
| 2024-08-16 | 21.57 | 20.54 | -1.31 | -6.00% | 20.47 | 22.11 | 328298 | 69457 | 22.89% |
| 2024-08-15 | 22.12 | 21.85 | -0.76 | -3.36% | 20.35 | 22.52 | 501141 | 107864 | 34.94% |
| 2024-08-14 | 21.20 | 22.61 | 2.06 | 10.02% | 21.17 | 22.61 | 278813 | 61509 | 19.44% |
| 2024-08-13 | 18.77 | 20.55 | 1.87 | 10.01% | 18.77 | 20.55 | 377112 | 76320 | 26.29% |