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 | 22.50 | 21.93 | -1.01 | -4.40% | 21.65 | 22.85 | 111812 | 24657 | 5.58% |
| 2024-11-20 | 22.00 | 22.94 | 0.48 | 2.14% | 21.85 | 23.69 | 146051 | 33124 | 7.29% |
| 2024-11-19 | 22.51 | 22.46 | -1.30 | -5.47% | 20.62 | 22.93 | 183957 | 40017 | 9.18% |
| 2024-11-18 | 24.28 | 23.76 | 0.15 | 0.64% | 22.07 | 25.80 | 228977 | 54595 | 11.43% |
| 2024-11-15 | 22.41 | 23.61 | 0.98 | 4.33% | 22.37 | 25.23 | 194831 | 46510 | 9.72% |
| 2024-11-14 | 23.75 | 22.63 | -1.09 | -4.60% | 22.47 | 23.95 | 72644 | 16805 | 3.62% |
| 2024-11-13 | 23.26 | 23.72 | 0.33 | 1.41% | 22.76 | 23.72 | 81752 | 19050 | 4.08% |
| 2024-11-12 | 23.78 | 23.39 | -0.41 | -1.72% | 23.15 | 24.36 | 110936 | 26246 | 5.54% |
| 2024-11-11 | 22.98 | 23.80 | 0.92 | 4.02% | 22.96 | 23.88 | 115460 | 27282 | 5.76% |
| 2024-11-08 | 22.87 | 22.88 | 0.10 | 0.44% | 22.80 | 23.61 | 98417 | 22819 | 4.91% |
| 2024-11-07 | 22.11 | 22.78 | 0.58 | 2.61% | 21.97 | 22.84 | 73910 | 16662 | 3.69% |
| 2024-11-06 | 22.39 | 22.20 | -0.18 | -0.80% | 21.69 | 22.77 | 88337 | 19723 | 4.41% |
| 2024-11-05 | 21.65 | 22.38 | 0.63 | 2.90% | 21.61 | 22.65 | 66166 | 14709 | 3.30% |
| 2024-11-04 | 20.93 | 21.75 | 0.50 | 2.35% | 20.90 | 21.77 | 50090 | 10736 | 2.50% |
| 2024-11-01 | 23.10 | 21.25 | -2.15 | -9.19% | 21.13 | 23.39 | 112684 | 24653 | 5.62% |
| 2024-10-31 | 22.87 | 23.40 | 0.35 | 1.52% | 22.66 | 23.56 | 87793 | 20461 | 4.38% |
| 2024-10-30 | 22.68 | 23.05 | -0.18 | -0.77% | 22.40 | 23.10 | 89931 | 20481 | 4.49% |
| 2024-10-29 | 24.37 | 23.23 | -1.33 | -5.42% | 23.18 | 24.40 | 138805 | 32860 | 6.93% |
| 2024-10-28 | 24.15 | 24.56 | -0.41 | -1.64% | 23.39 | 24.57 | 177414 | 42575 | 8.85% |
| 2024-10-25 | 25.96 | 24.97 | 0.48 | 1.96% | 24.61 | 26.28 | 266319 | 67794 | 13.29% |
| 2024-10-24 | 23.01 | 24.49 | 1.49 | 6.48% | 22.56 | 24.92 | 205565 | 49750 | 10.26% |
| 2024-10-23 | 22.88 | 23.00 | 0.10 | 0.44% | 22.56 | 23.69 | 91124 | 21048 | 4.55% |
| 2024-10-22 | 22.87 | 22.90 | -0.20 | -0.87% | 22.48 | 23.40 | 92101 | 21123 | 4.60% |
| 2024-10-21 | 22.95 | 23.10 | 0.49 | 2.17% | 22.58 | 24.05 | 150247 | 34954 | 7.50% |
| 2024-10-18 | 21.10 | 22.61 | 1.81 | 8.70% | 20.67 | 23.19 | 114785 | 25223 | 5.73% |
| 2024-10-17 | 21.00 | 20.80 | 0.08 | 0.39% | 20.78 | 21.35 | 64033 | 13505 | 3.20% |
| 2024-10-16 | 20.52 | 20.72 | -0.39 | -1.85% | 20.50 | 21.10 | 66979 | 13900 | 3.34% |
| 2024-10-15 | 21.50 | 21.11 | -0.76 | -3.48% | 21.05 | 22.36 | 97886 | 21294 | 4.88% |
| 2024-10-14 | 21.17 | 21.87 | 0.77 | 3.65% | 20.70 | 21.97 | 84782 | 18147 | 4.23% |
| 2024-10-11 | 22.19 | 21.10 | -1.76 | -7.70% | 20.68 | 22.76 | 92068 | 19803 | 4.59% |
| 2024-10-10 | 24.98 | 22.86 | -1.69 | -6.88% | 22.40 | 25.01 | 134636 | 31431 | 6.72% |
| 2024-10-09 | 25.09 | 24.55 | -1.84 | -6.97% | 23.24 | 29.00 | 228950 | 58738 | 11.42% |
| 2024-10-08 | 26.19 | 26.39 | 4.40 | 20.01% | 23.21 | 26.39 | 224750 | 56729 | 11.22% |
| 2024-09-30 | 19.50 | 21.99 | 3.16 | 16.78% | 19.20 | 22.22 | 155786 | 32256 | 7.77% |
| 2024-09-27 | 17.56 | 18.83 | 1.29 | 7.35% | 17.56 | 19.16 | 121493 | 22192 | 6.06% |
| 2024-09-26 | 16.83 | 17.54 | 0.78 | 4.65% | 16.81 | 17.68 | 88654 | 15371 | 4.42% |
| 2024-09-25 | 16.70 | 16.76 | 0.16 | 0.96% | 16.61 | 17.17 | 59094 | 9971 | 2.95% |
| 2024-09-24 | 15.73 | 16.60 | 0.96 | 6.14% | 15.42 | 16.60 | 62924 | 10129 | 3.14% |
| 2024-09-23 | 15.55 | 15.64 | 0.05 | 0.32% | 15.43 | 15.84 | 25449 | 3989 | 1.27% |
| 2024-09-20 | 15.75 | 15.59 | -0.16 | -1.02% | 15.46 | 15.96 | 31013 | 4858 | 1.55% |
| 2024-09-19 | 15.40 | 15.75 | 0.45 | 2.94% | 15.33 | 15.85 | 36821 | 5767 | 1.84% |
| 2024-09-18 | 15.91 | 15.30 | -0.48 | -3.04% | 15.15 | 16.05 | 39425 | 6098 | 1.97% |
| 2024-09-13 | 16.20 | 15.78 | -0.36 | -2.23% | 15.78 | 16.78 | 51157 | 8281 | 2.55% |
| 2024-09-12 | 16.50 | 16.14 | -0.23 | -1.41% | 16.08 | 16.56 | 26140 | 4272 | 1.30% |
| 2024-09-11 | 16.43 | 16.37 | -0.08 | -0.49% | 16.27 | 16.52 | 25474 | 4171 | 1.27% |
| 2024-09-10 | 16.27 | 16.45 | 0.18 | 1.11% | 15.89 | 16.57 | 36564 | 5921 | 1.82% |
| 2024-09-09 | 16.03 | 16.27 | -0.07 | -0.43% | 15.80 | 16.54 | 40773 | 6615 | 2.03% |
| 2024-09-06 | 16.69 | 16.34 | -0.38 | -2.27% | 16.25 | 17.50 | 60440 | 10119 | 3.02% |
| 2024-09-05 | 16.75 | 16.72 | 0.09 | 0.54% | 16.52 | 16.92 | 31825 | 5317 | 1.59% |
| 2024-09-04 | 16.39 | 16.63 | -0.12 | -0.72% | 16.33 | 16.86 | 33484 | 5568 | 1.67% |
| 2024-09-03 | 16.36 | 16.75 | 0.35 | 2.13% | 16.31 | 16.77 | 40010 | 6631 | 2.00% |
| 2024-09-02 | 17.25 | 16.40 | -0.86 | -4.98% | 16.35 | 17.25 | 56613 | 9499 | 2.83% |
| 2024-08-30 | 16.48 | 17.26 | 0.81 | 4.92% | 16.36 | 17.60 | 76068 | 13082 | 3.80% |
| 2024-08-29 | 16.15 | 16.45 | 0.21 | 1.29% | 15.86 | 16.60 | 46514 | 7582 | 2.32% |
| 2024-08-28 | 16.28 | 16.24 | -0.09 | -0.55% | 15.87 | 16.57 | 47254 | 7638 | 2.36% |
| 2024-08-27 | 17.10 | 16.33 | -0.78 | -4.56% | 16.20 | 17.10 | 60151 | 9922 | 3.00% |
| 2024-08-26 | 16.75 | 17.11 | 0.21 | 1.24% | 16.59 | 17.53 | 63110 | 10776 | 3.15% |
| 2024-08-23 | 17.02 | 16.90 | -0.36 | -2.09% | 16.74 | 17.55 | 70040 | 11931 | 3.50% |
| 2024-08-22 | 17.90 | 17.26 | -1.07 | -5.84% | 17.05 | 18.39 | 93614 | 16529 | 4.67% |
| 2024-08-21 | 17.20 | 18.33 | 0.80 | 4.56% | 17.19 | 19.65 | 139254 | 25492 | 6.95% |
| 2024-08-20 | 18.15 | 17.53 | -0.53 | -2.93% | 17.40 | 18.34 | 114223 | 20486 | 5.70% |
| 2024-08-19 | 19.01 | 18.06 | -1.64 | -8.32% | 17.94 | 19.35 | 142365 | 26251 | 7.10% |
| 2024-08-16 | 20.41 | 19.70 | -1.60 | -7.51% | 19.61 | 20.65 | 225360 | 45349 | 11.25% |
| 2024-08-15 | 18.25 | 21.30 | 2.87 | 15.57% | 18.17 | 21.80 | 265121 | 51868 | 13.23% |