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 | 21.91 | -0.20 | -0.90% | 21.60 | 22.41 | 22486 | 4948 | 1.39% |
| 2024-11-20 | 21.67 | 22.11 | 0.43 | 1.98% | 21.53 | 22.16 | 26696 | 5829 | 1.65% |
| 2024-11-19 | 21.09 | 21.68 | 0.60 | 2.85% | 20.96 | 21.74 | 27821 | 5943 | 1.71% |
| 2024-11-18 | 21.55 | 21.08 | -0.42 | -1.95% | 20.78 | 21.91 | 37718 | 7995 | 2.33% |
| 2024-11-15 | 22.28 | 21.50 | -0.51 | -2.32% | 21.45 | 22.34 | 39184 | 8573 | 2.42% |
| 2024-11-14 | 23.05 | 22.01 | -1.33 | -5.70% | 21.99 | 23.56 | 50801 | 11461 | 3.13% |
| 2024-11-13 | 22.61 | 23.34 | 0.73 | 3.23% | 22.32 | 23.56 | 42206 | 9683 | 2.60% |
| 2024-11-12 | 24.38 | 22.61 | -1.86 | -7.60% | 22.50 | 24.60 | 70645 | 16467 | 4.35% |
| 2024-11-11 | 24.30 | 24.47 | 0.36 | 1.49% | 24.06 | 24.97 | 39435 | 9660 | 2.43% |
| 2024-11-08 | 23.00 | 24.11 | 1.23 | 5.38% | 23.00 | 24.66 | 60899 | 14626 | 3.75% |
| 2024-11-07 | 23.16 | 22.88 | -0.46 | -1.97% | 22.59 | 23.71 | 39306 | 9051 | 2.42% |
| 2024-11-06 | 22.77 | 23.34 | 0.38 | 1.66% | 22.50 | 23.76 | 55132 | 12739 | 3.40% |
| 2024-11-05 | 23.37 | 22.96 | -0.41 | -1.75% | 22.32 | 23.50 | 77532 | 17651 | 4.78% |
| 2024-11-04 | 22.92 | 23.37 | 0.19 | 0.82% | 22.71 | 23.71 | 24835 | 5774 | 1.53% |
| 2024-11-01 | 24.30 | 23.18 | -1.42 | -5.77% | 23.00 | 25.00 | 39999 | 9493 | 2.47% |
| 2024-10-31 | 23.10 | 24.60 | 1.46 | 6.31% | 22.91 | 25.08 | 69376 | 16891 | 4.28% |
| 2024-10-30 | 23.61 | 23.14 | -0.83 | -3.46% | 22.80 | 24.20 | 54516 | 12678 | 3.36% |
| 2024-10-29 | 24.07 | 23.97 | -0.09 | -0.37% | 23.40 | 24.25 | 42276 | 10047 | 2.61% |
| 2024-10-28 | 25.53 | 24.06 | -1.47 | -5.76% | 23.55 | 25.67 | 64302 | 15545 | 3.96% |
| 2024-10-25 | 24.42 | 25.53 | 0.95 | 3.86% | 24.00 | 25.70 | 53593 | 13475 | 3.30% |
| 2024-10-24 | 23.87 | 24.58 | 0.53 | 2.20% | 23.28 | 24.69 | 49989 | 12019 | 3.08% |
| 2024-10-23 | 23.51 | 24.05 | 0.29 | 1.22% | 23.42 | 24.40 | 48396 | 11608 | 2.98% |
| 2024-10-22 | 23.76 | 23.76 | -0.07 | -0.29% | 23.26 | 25.10 | 74375 | 17761 | 4.58% |
| 2024-10-21 | 24.12 | 23.83 | 0.27 | 1.15% | 23.56 | 25.92 | 136959 | 34240 | 8.44% |
| 2024-10-18 | 22.23 | 23.56 | 1.39 | 6.27% | 21.51 | 23.88 | 112814 | 25774 | 6.95% |
| 2024-10-17 | 20.51 | 22.17 | 1.55 | 7.52% | 20.30 | 22.33 | 91001 | 19605 | 5.61% |
| 2024-10-16 | 19.40 | 20.62 | 0.91 | 4.62% | 19.32 | 21.00 | 71926 | 14702 | 4.43% |
| 2024-10-15 | 19.68 | 19.71 | 0.05 | 0.25% | 19.24 | 20.68 | 43969 | 8817 | 2.71% |
| 2024-10-14 | 20.00 | 19.66 | -0.24 | -1.21% | 19.03 | 20.13 | 33341 | 6504 | 2.06% |
| 2024-10-11 | 19.88 | 19.90 | -0.51 | -2.50% | 19.14 | 20.16 | 48271 | 9501 | 2.98% |
| 2024-10-10 | 20.88 | 20.41 | 0.13 | 0.64% | 19.61 | 21.14 | 88299 | 17985 | 5.44% |
| 2024-10-09 | 18.47 | 20.28 | 1.01 | 5.24% | 17.34 | 21.08 | 105049 | 20284 | 6.48% |
| 2024-10-08 | 19.47 | 19.27 | 1.57 | 8.87% | 18.22 | 19.47 | 94892 | 18176 | 5.85% |
| 2024-09-30 | 17.00 | 17.70 | 1.51 | 9.33% | 16.36 | 17.70 | 96424 | 16634 | 5.94% |
| 2024-09-27 | 15.73 | 16.19 | 0.68 | 4.38% | 15.62 | 16.36 | 40478 | 6483 | 2.50% |
| 2024-09-26 | 15.15 | 15.51 | 0.38 | 2.51% | 15.00 | 15.51 | 25099 | 3818 | 1.55% |
| 2024-09-25 | 15.41 | 15.13 | 0.03 | 0.20% | 15.08 | 15.50 | 18179 | 2783 | 1.12% |
| 2024-09-24 | 14.59 | 15.10 | 0.61 | 4.21% | 14.53 | 15.16 | 24074 | 3587 | 1.48% |
| 2024-09-23 | 14.40 | 14.49 | 0.19 | 1.33% | 14.15 | 14.65 | 12661 | 1828 | 0.78% |
| 2024-09-20 | 14.74 | 14.30 | -0.45 | -3.05% | 14.27 | 14.74 | 10531 | 1517 | 0.65% |
| 2024-09-19 | 14.59 | 14.75 | 0.18 | 1.24% | 14.35 | 14.96 | 12027 | 1768 | 0.74% |
| 2024-09-18 | 14.50 | 14.57 | 0.09 | 0.62% | 14.26 | 14.67 | 8124 | 1176 | 0.50% |
| 2024-09-13 | 14.95 | 14.48 | -0.33 | -2.23% | 14.46 | 15.09 | 10955 | 1595 | 0.68% |
| 2024-09-12 | 14.98 | 14.81 | -0.09 | -0.60% | 14.80 | 15.12 | 6900 | 1030 | 0.43% |
| 2024-09-11 | 14.92 | 14.90 | -0.02 | -0.13% | 14.80 | 15.06 | 5436 | 811 | 0.34% |
| 2024-09-10 | 14.90 | 14.92 | -0.04 | -0.27% | 14.72 | 15.07 | 9824 | 1460 | 0.61% |
| 2024-09-09 | 14.95 | 14.96 | 0.00 | 0.00% | 14.80 | 15.22 | 8698 | 1307 | 0.54% |
| 2024-09-06 | 15.46 | 14.96 | -0.50 | -3.23% | 14.90 | 15.49 | 11274 | 1700 | 0.69% |
| 2024-09-05 | 15.46 | 15.46 | 0.00 | 0.00% | 15.33 | 15.59 | 6038 | 931 | 0.37% |
| 2024-09-04 | 15.55 | 15.46 | -0.08 | -0.51% | 15.34 | 15.66 | 6358 | 985 | 0.39% |
| 2024-09-03 | 15.59 | 15.54 | 0.15 | 0.97% | 15.20 | 15.74 | 10788 | 1675 | 0.67% |
| 2024-09-02 | 16.02 | 15.39 | -0.67 | -4.17% | 15.35 | 16.03 | 14270 | 2227 | 0.88% |
| 2024-08-30 | 15.62 | 16.06 | 0.44 | 2.82% | 15.50 | 16.37 | 21452 | 3431 | 1.32% |
| 2024-08-29 | 15.29 | 15.62 | 0.32 | 2.09% | 15.24 | 15.70 | 8671 | 1345 | 0.53% |
| 2024-08-28 | 15.08 | 15.30 | 0.30 | 2.00% | 14.93 | 15.45 | 10113 | 1542 | 0.62% |
| 2024-08-27 | 15.19 | 15.00 | -0.22 | -1.45% | 14.90 | 15.23 | 8069 | 1213 | 0.50% |
| 2024-08-26 | 14.80 | 15.22 | 0.35 | 2.35% | 14.80 | 15.25 | 12590 | 1904 | 0.78% |
| 2024-08-23 | 14.88 | 14.87 | 0.28 | 1.92% | 14.29 | 15.14 | 20151 | 2968 | 1.24% |
| 2024-08-22 | 14.73 | 14.59 | -0.18 | -1.22% | 14.51 | 14.89 | 11682 | 1715 | 0.72% |
| 2024-08-21 | 14.69 | 14.77 | -0.08 | -0.54% | 14.60 | 15.06 | 13851 | 2057 | 0.85% |
| 2024-08-20 | 15.67 | 14.85 | -0.82 | -5.23% | 14.81 | 15.67 | 26443 | 3990 | 1.63% |
| 2024-08-19 | 15.74 | 15.67 | -0.12 | -0.76% | 15.63 | 16.12 | 9651 | 1527 | 0.59% |
| 2024-08-16 | 15.66 | 15.79 | 0.01 | 0.06% | 15.66 | 16.01 | 12060 | 1910 | 0.74% |
| 2024-08-15 | 15.96 | 15.78 | -0.30 | -1.87% | 15.44 | 16.22 | 23022 | 3631 | 1.42% |
| 2024-08-14 | 16.40 | 16.08 | -0.40 | -2.43% | 15.90 | 16.53 | 10837 | 1749 | 0.67% |
| 2024-08-13 | 16.16 | 16.48 | 0.31 | 1.92% | 16.00 | 16.52 | 7773 | 1260 | 0.48% |