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 | 22.10 | 22.06 | 0.03 | 0.14% | 21.76 | 22.13 | 44486 | 9754 | 1.10% |
| 2024-11-20 | 21.98 | 22.03 | 0.03 | 0.14% | 21.65 | 22.29 | 58870 | 12882 | 1.45% |
| 2024-11-19 | 20.86 | 22.00 | 1.40 | 6.80% | 20.66 | 22.28 | 96478 | 21007 | 2.38% |
| 2024-11-18 | 21.22 | 20.60 | -0.63 | -2.97% | 20.51 | 21.36 | 53623 | 11155 | 1.32% |
| 2024-11-15 | 20.93 | 21.23 | 0.24 | 1.14% | 20.88 | 21.85 | 62726 | 13413 | 1.55% |
| 2024-11-14 | 21.52 | 20.99 | -0.62 | -2.87% | 20.98 | 21.61 | 44387 | 9443 | 1.09% |
| 2024-11-13 | 21.35 | 21.61 | 0.08 | 0.37% | 20.91 | 21.63 | 61700 | 13118 | 1.52% |
| 2024-11-12 | 22.21 | 21.53 | -0.52 | -2.36% | 21.33 | 22.22 | 85465 | 18565 | 2.11% |
| 2024-11-11 | 21.89 | 22.05 | -0.05 | -0.23% | 21.71 | 22.38 | 73140 | 16132 | 1.80% |
| 2024-11-08 | 22.24 | 22.10 | 0.10 | 0.45% | 21.91 | 22.38 | 59187 | 13093 | 1.46% |
| 2024-11-07 | 21.46 | 22.00 | 0.47 | 2.18% | 21.31 | 22.09 | 51365 | 11173 | 1.27% |
| 2024-11-06 | 21.82 | 21.53 | -0.28 | -1.28% | 21.30 | 21.98 | 63971 | 13839 | 1.58% |
| 2024-11-05 | 21.41 | 21.81 | 0.40 | 1.87% | 21.21 | 21.99 | 61607 | 13375 | 1.52% |
| 2024-11-04 | 20.50 | 21.41 | 0.81 | 3.93% | 20.40 | 21.42 | 42777 | 9067 | 1.05% |
| 2024-11-01 | 21.38 | 20.60 | -0.79 | -3.69% | 20.55 | 21.38 | 70544 | 14731 | 1.74% |
| 2024-10-31 | 21.40 | 21.39 | -0.11 | -0.51% | 20.91 | 21.52 | 57109 | 12157 | 1.41% |
| 2024-10-30 | 21.05 | 21.50 | 0.45 | 2.14% | 21.05 | 21.73 | 83553 | 17913 | 2.06% |
| 2024-10-29 | 20.80 | 21.05 | 0.10 | 0.48% | 20.79 | 21.38 | 50868 | 10716 | 1.25% |
| 2024-10-28 | 20.94 | 20.95 | 0.01 | 0.05% | 20.54 | 21.50 | 83007 | 17409 | 2.05% |
| 2024-10-25 | 19.86 | 20.94 | 1.05 | 5.28% | 19.80 | 20.99 | 125526 | 25799 | 3.09% |
| 2024-10-24 | 19.82 | 19.89 | -0.03 | -0.15% | 19.68 | 20.04 | 42387 | 8412 | 1.05% |
| 2024-10-23 | 20.05 | 19.92 | -0.13 | -0.65% | 19.79 | 20.30 | 62072 | 12429 | 1.53% |
| 2024-10-22 | 19.89 | 20.05 | 0.14 | 0.70% | 19.58 | 20.37 | 52711 | 10528 | 1.30% |
| 2024-10-21 | 20.28 | 19.91 | 0.00 | 0.00% | 19.70 | 20.50 | 76316 | 15315 | 1.88% |
| 2024-10-18 | 18.98 | 19.91 | 1.06 | 5.62% | 18.81 | 20.32 | 82841 | 16298 | 2.04% |
| 2024-10-17 | 19.10 | 18.85 | -0.06 | -0.32% | 18.85 | 19.54 | 41212 | 7903 | 1.02% |
| 2024-10-16 | 18.78 | 18.91 | -0.08 | -0.42% | 18.66 | 19.20 | 44912 | 8512 | 1.11% |
| 2024-10-15 | 19.51 | 18.99 | -0.56 | -2.86% | 18.95 | 19.76 | 49072 | 9510 | 1.21% |
| 2024-10-14 | 18.89 | 19.55 | 0.80 | 4.27% | 18.43 | 19.78 | 52953 | 10124 | 1.31% |
| 2024-10-11 | 19.85 | 18.75 | -1.15 | -5.78% | 18.50 | 19.88 | 67446 | 12828 | 1.66% |
| 2024-10-10 | 20.15 | 19.90 | -0.15 | -0.75% | 19.56 | 20.69 | 67878 | 13665 | 1.67% |
| 2024-10-09 | 20.90 | 20.05 | -1.50 | -6.96% | 19.85 | 21.34 | 91240 | 18807 | 2.25% |
| 2024-10-08 | 22.65 | 21.55 | 0.96 | 4.66% | 20.15 | 22.65 | 148979 | 32113 | 3.67% |
| 2024-09-30 | 19.70 | 20.59 | 1.73 | 9.17% | 19.38 | 20.60 | 114614 | 23085 | 2.83% |
| 2024-09-27 | 18.30 | 18.86 | 0.96 | 5.36% | 18.10 | 19.18 | 72197 | 13477 | 1.78% |
| 2024-09-26 | 17.05 | 17.90 | 0.82 | 4.80% | 16.93 | 17.95 | 52569 | 9135 | 1.30% |
| 2024-09-25 | 16.98 | 17.08 | 0.30 | 1.79% | 16.90 | 17.61 | 54589 | 9424 | 1.35% |
| 2024-09-24 | 16.00 | 16.78 | 0.91 | 5.73% | 15.82 | 16.82 | 57753 | 9448 | 1.42% |
| 2024-09-23 | 15.72 | 15.87 | 0.18 | 1.15% | 15.66 | 16.20 | 28060 | 4478 | 0.69% |
| 2024-09-20 | 16.06 | 15.69 | -0.21 | -1.32% | 15.60 | 16.06 | 23910 | 3755 | 0.59% |
| 2024-09-19 | 15.92 | 15.90 | 0.10 | 0.63% | 15.60 | 16.20 | 27101 | 4318 | 0.67% |
| 2024-09-18 | 15.93 | 15.80 | -0.12 | -0.75% | 15.45 | 16.07 | 21045 | 3309 | 0.52% |
| 2024-09-13 | 16.23 | 15.92 | -0.31 | -1.91% | 15.91 | 16.30 | 20175 | 3243 | 0.50% |
| 2024-09-12 | 16.36 | 16.23 | -0.08 | -0.49% | 16.20 | 16.68 | 20044 | 3294 | 0.49% |
| 2024-09-11 | 16.29 | 16.31 | -0.07 | -0.43% | 16.11 | 16.38 | 19606 | 3184 | 0.48% |
| 2024-09-10 | 16.19 | 16.38 | 0.25 | 1.55% | 15.93 | 16.50 | 28259 | 4565 | 0.70% |
| 2024-09-09 | 16.28 | 16.13 | -0.23 | -1.41% | 16.02 | 16.38 | 22236 | 3595 | 0.55% |
| 2024-09-06 | 16.86 | 16.36 | -0.49 | -2.91% | 16.31 | 17.00 | 29778 | 4928 | 0.73% |
| 2024-09-05 | 16.74 | 16.85 | 0.07 | 0.42% | 16.73 | 17.07 | 19003 | 3203 | 0.47% |
| 2024-09-04 | 16.99 | 16.78 | -0.30 | -1.76% | 16.71 | 17.09 | 23763 | 4006 | 0.59% |
| 2024-09-03 | 16.91 | 17.08 | 0.18 | 1.07% | 16.85 | 17.25 | 24159 | 4121 | 0.60% |
| 2024-09-02 | 17.66 | 16.90 | -0.75 | -4.25% | 16.89 | 17.73 | 37586 | 6471 | 0.93% |
| 2024-08-30 | 17.00 | 17.65 | 0.79 | 4.69% | 16.87 | 18.20 | 79118 | 14005 | 1.95% |
| 2024-08-29 | 16.14 | 16.86 | 0.57 | 3.50% | 16.10 | 17.06 | 38524 | 6449 | 0.95% |
| 2024-08-28 | 16.20 | 16.29 | -0.03 | -0.18% | 16.06 | 16.49 | 22283 | 3619 | 0.55% |
| 2024-08-27 | 16.61 | 16.32 | -0.46 | -2.74% | 16.28 | 16.74 | 22657 | 3718 | 0.56% |
| 2024-08-26 | 16.64 | 16.78 | 0.13 | 0.78% | 16.50 | 16.90 | 16383 | 2744 | 0.40% |
| 2024-08-23 | 16.38 | 16.65 | 0.27 | 1.65% | 16.19 | 16.74 | 30424 | 5018 | 0.75% |
| 2024-08-22 | 16.72 | 16.38 | -0.32 | -1.92% | 16.30 | 16.77 | 26868 | 4418 | 0.66% |
| 2024-08-21 | 16.72 | 16.70 | -0.02 | -0.12% | 16.58 | 16.91 | 22521 | 3770 | 0.56% |
| 2024-08-20 | 17.14 | 16.72 | -0.42 | -2.45% | 16.60 | 17.29 | 39551 | 6659 | 0.98% |
| 2024-08-19 | 17.45 | 17.14 | -0.21 | -1.21% | 17.08 | 17.66 | 33130 | 5737 | 0.82% |
| 2024-08-16 | 18.13 | 17.35 | -0.74 | -4.09% | 17.28 | 18.24 | 53975 | 9532 | 1.33% |
| 2024-08-15 | 17.97 | 18.09 | 0.12 | 0.67% | 17.86 | 18.40 | 25900 | 4698 | 0.64% |
| 2024-08-14 | 18.10 | 17.97 | -0.13 | -0.72% | 17.95 | 18.21 | 14333 | 2584 | 0.35% |
| 2024-08-13 | 18.00 | 18.10 | 0.10 | 0.56% | 17.85 | 18.20 | 13602 | 2450 | 0.34% |