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 | 21.26 | 21.08 | -0.26 | -1.22% | 20.73 | 21.35 | 422423 | 88660 | 0.85% |
| 2024-11-20 | 21.62 | 21.34 | -0.35 | -1.61% | 21.14 | 21.74 | 379611 | 81110 | 0.76% |
| 2024-11-19 | 21.29 | 21.69 | 0.62 | 2.94% | 21.00 | 21.77 | 336753 | 71872 | 0.68% |
| 2024-11-18 | 21.63 | 21.07 | -0.63 | -2.90% | 20.88 | 21.92 | 468417 | 99900 | 0.94% |
| 2024-11-15 | 22.20 | 21.70 | -0.70 | -3.13% | 21.70 | 22.96 | 482729 | 107995 | 0.97% |
| 2024-11-14 | 23.00 | 22.40 | -0.61 | -2.65% | 22.40 | 23.33 | 429215 | 98035 | 0.86% |
| 2024-11-13 | 23.21 | 23.01 | -0.69 | -2.91% | 22.44 | 23.27 | 678817 | 155258 | 1.37% |
| 2024-11-12 | 22.96 | 23.70 | 0.87 | 3.81% | 22.55 | 24.81 | 1186303 | 280377 | 2.39% |
| 2024-11-11 | 22.03 | 22.83 | 0.82 | 3.73% | 21.76 | 22.96 | 663146 | 148913 | 1.34% |
| 2024-11-08 | 22.40 | 22.01 | -0.27 | -1.21% | 21.85 | 22.85 | 604150 | 134639 | 1.22% |
| 2024-11-07 | 22.07 | 22.28 | 0.14 | 0.63% | 21.51 | 22.28 | 522998 | 114478 | 1.05% |
| 2024-11-06 | 22.82 | 22.14 | -0.63 | -2.77% | 21.86 | 22.99 | 642805 | 144380 | 1.29% |
| 2024-11-05 | 22.11 | 22.77 | 0.77 | 3.50% | 21.93 | 22.87 | 493912 | 111281 | 0.99% |
| 2024-11-04 | 21.45 | 22.00 | 0.49 | 2.28% | 21.41 | 22.26 | 320301 | 70453 | 0.65% |
| 2024-11-01 | 22.20 | 21.51 | -1.04 | -4.61% | 21.50 | 22.45 | 543876 | 118926 | 1.10% |
| 2024-10-31 | 22.60 | 22.55 | -0.09 | -0.40% | 22.15 | 22.90 | 482891 | 109042 | 0.97% |
| 2024-10-30 | 22.61 | 22.64 | -0.24 | -1.05% | 22.49 | 23.40 | 485651 | 111244 | 0.98% |
| 2024-10-29 | 22.73 | 22.88 | 0.16 | 0.70% | 22.60 | 23.40 | 540384 | 124561 | 1.09% |
| 2024-10-28 | 22.90 | 22.72 | 0.01 | 0.04% | 22.24 | 22.90 | 355627 | 80359 | 0.72% |
| 2024-10-25 | 23.27 | 22.71 | -0.40 | -1.73% | 22.63 | 23.34 | 503016 | 114865 | 1.01% |
| 2024-10-24 | 22.72 | 23.11 | -0.15 | -0.64% | 22.67 | 23.35 | 359734 | 82625 | 0.72% |
| 2024-10-23 | 23.84 | 23.26 | -0.59 | -2.47% | 23.00 | 24.10 | 613584 | 144463 | 1.24% |
| 2024-10-22 | 23.07 | 23.85 | 0.64 | 2.76% | 22.53 | 24.42 | 988985 | 233028 | 1.99% |
| 2024-10-21 | 23.59 | 23.21 | 0.69 | 3.06% | 22.92 | 24.51 | 1239331 | 293395 | 2.50% |
| 2024-10-18 | 21.00 | 22.52 | 1.48 | 7.03% | 20.88 | 23.00 | 877799 | 194429 | 1.77% |
| 2024-10-17 | 20.79 | 21.04 | 0.42 | 2.04% | 20.70 | 21.67 | 511148 | 108428 | 1.03% |
| 2024-10-16 | 20.49 | 20.62 | -0.22 | -1.06% | 20.36 | 20.98 | 354586 | 73126 | 0.71% |
| 2024-10-15 | 21.35 | 20.84 | -0.51 | -2.39% | 20.83 | 21.72 | 478120 | 101748 | 0.96% |
| 2024-10-14 | 20.08 | 21.35 | 1.27 | 6.32% | 19.92 | 21.63 | 633899 | 131848 | 1.28% |
| 2024-10-11 | 21.05 | 20.08 | -1.43 | -6.65% | 19.72 | 21.30 | 596321 | 121714 | 1.20% |
| 2024-10-10 | 21.18 | 21.51 | 0.32 | 1.51% | 20.82 | 22.50 | 719985 | 156027 | 1.45% |
| 2024-10-09 | 23.02 | 21.19 | -3.10 | -12.76% | 21.03 | 23.37 | 1197762 | 266724 | 2.41% |
| 2024-10-08 | 24.53 | 24.29 | 3.84 | 18.78% | 21.60 | 24.53 | 1466897 | 340720 | 2.96% |
| 2024-09-30 | 18.42 | 20.45 | 2.80 | 15.86% | 17.94 | 20.73 | 1037574 | 199514 | 2.09% |
| 2024-09-27 | 16.84 | 17.65 | 0.98 | 5.88% | 16.63 | 17.99 | 645018 | 111762 | 1.30% |
| 2024-09-26 | 16.13 | 16.67 | 0.45 | 2.77% | 16.09 | 16.70 | 488609 | 80436 | 0.98% |
| 2024-09-25 | 16.25 | 16.22 | 0.16 | 1.00% | 16.10 | 16.77 | 549071 | 90164 | 1.11% |
| 2024-09-24 | 15.22 | 16.06 | 0.89 | 5.87% | 15.13 | 16.18 | 457599 | 71905 | 0.92% |
| 2024-09-23 | 15.35 | 15.17 | -0.18 | -1.17% | 15.13 | 15.60 | 224127 | 34358 | 0.45% |
| 2024-09-20 | 15.15 | 15.35 | 0.26 | 1.72% | 15.03 | 15.55 | 275558 | 42335 | 0.56% |
| 2024-09-19 | 15.16 | 15.09 | 0.09 | 0.60% | 14.93 | 15.32 | 232539 | 35155 | 0.47% |
| 2024-09-18 | 15.26 | 15.00 | -0.39 | -2.53% | 14.92 | 15.38 | 288244 | 43376 | 0.58% |
| 2024-09-13 | 15.35 | 15.39 | 0.02 | 0.13% | 15.31 | 15.69 | 356889 | 55449 | 0.72% |
| 2024-09-12 | 15.74 | 15.37 | -0.35 | -2.23% | 15.30 | 15.83 | 401393 | 61924 | 0.81% |
| 2024-09-11 | 15.86 | 15.72 | -0.08 | -0.51% | 15.47 | 15.98 | 252191 | 39453 | 0.51% |
| 2024-09-10 | 15.66 | 15.80 | 0.04 | 0.25% | 15.40 | 15.95 | 229057 | 35950 | 0.46% |
| 2024-09-09 | 15.76 | 15.76 | -0.04 | -0.25% | 15.60 | 16.05 | 270010 | 42526 | 0.54% |
| 2024-09-06 | 16.27 | 15.80 | -0.38 | -2.35% | 15.74 | 16.29 | 297442 | 47514 | 0.60% |
| 2024-09-05 | 16.42 | 16.18 | -0.20 | -1.22% | 16.16 | 16.45 | 295699 | 48092 | 0.60% |
| 2024-09-04 | 16.64 | 16.38 | -0.52 | -3.08% | 16.16 | 16.69 | 351219 | 57447 | 0.71% |
| 2024-09-03 | 17.00 | 16.90 | -0.26 | -1.52% | 16.81 | 17.41 | 266023 | 45238 | 0.54% |
| 2024-09-02 | 17.56 | 17.16 | -0.41 | -2.33% | 16.92 | 17.68 | 453000 | 78290 | 0.91% |
| 2024-08-30 | 16.82 | 17.57 | 0.74 | 4.40% | 16.82 | 17.95 | 625264 | 110252 | 1.26% |
| 2024-08-29 | 16.54 | 16.83 | 0.29 | 1.75% | 16.25 | 17.08 | 298087 | 49750 | 0.60% |
| 2024-08-28 | 16.41 | 16.54 | 0.13 | 0.79% | 16.30 | 16.78 | 219732 | 36315 | 0.44% |
| 2024-08-27 | 16.99 | 16.41 | -0.59 | -3.47% | 16.34 | 16.99 | 314266 | 51990 | 0.63% |
| 2024-08-26 | 17.44 | 17.00 | -0.33 | -1.90% | 16.72 | 17.45 | 450784 | 76532 | 0.91% |
| 2024-08-23 | 17.10 | 17.33 | 0.12 | 0.70% | 17.00 | 17.45 | 271082 | 46892 | 0.55% |
| 2024-08-22 | 17.27 | 17.21 | -0.14 | -0.81% | 16.77 | 17.44 | 380715 | 65203 | 0.77% |
| 2024-08-21 | 16.94 | 17.35 | 0.34 | 2.00% | 16.84 | 18.11 | 631400 | 110757 | 1.27% |
| 2024-08-20 | 17.00 | 17.01 | 0.01 | 0.06% | 16.82 | 17.19 | 188318 | 31979 | 0.38% |
| 2024-08-19 | 16.99 | 17.00 | 0.00 | 0.00% | 16.92 | 17.32 | 192027 | 32882 | 0.39% |
| 2024-08-16 | 16.92 | 17.00 | 0.21 | 1.25% | 16.82 | 17.27 | 237009 | 40507 | 0.48% |
| 2024-08-15 | 16.83 | 16.79 | -0.12 | -0.71% | 16.71 | 17.25 | 260636 | 44182 | 0.53% |
| 2024-08-14 | 17.20 | 16.91 | -0.23 | -1.34% | 16.85 | 17.23 | 203589 | 34628 | 0.41% |
| 2024-08-13 | 17.12 | 17.14 | 0.02 | 0.12% | 16.92 | 17.47 | 183009 | 31394 | 0.37% |