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 | 22.18 | 21.77 | -0.40 | -1.80% | 21.58 | 22.45 | 34607 | 7597 | 4.30% |
| 2024-11-20 | 22.11 | 22.17 | -0.04 | -0.18% | 21.87 | 22.54 | 42286 | 9384 | 5.26% |
| 2024-11-19 | 21.30 | 22.21 | 0.92 | 4.32% | 21.11 | 22.24 | 39156 | 8478 | 4.87% |
| 2024-11-18 | 22.37 | 21.29 | -1.21 | -5.38% | 20.89 | 22.45 | 52101 | 11251 | 6.47% |
| 2024-11-15 | 22.87 | 22.50 | -0.60 | -2.60% | 22.36 | 23.68 | 62288 | 14349 | 7.74% |
| 2024-11-14 | 24.01 | 23.10 | -1.02 | -4.23% | 23.05 | 25.33 | 78146 | 18753 | 9.71% |
| 2024-11-13 | 24.37 | 24.12 | -0.54 | -2.19% | 23.43 | 25.28 | 97856 | 23640 | 12.16% |
| 2024-11-12 | 23.41 | 24.66 | 1.12 | 4.76% | 23.00 | 24.66 | 135736 | 32581 | 16.87% |
| 2024-11-11 | 22.40 | 23.54 | 0.94 | 4.16% | 22.40 | 23.81 | 73136 | 17031 | 9.09% |
| 2024-11-08 | 22.79 | 22.60 | -0.01 | -0.04% | 22.43 | 23.45 | 69420 | 15891 | 8.63% |
| 2024-11-07 | 22.36 | 22.61 | -0.03 | -0.13% | 22.12 | 22.74 | 50070 | 11235 | 6.22% |
| 2024-11-06 | 23.00 | 22.64 | -0.26 | -1.14% | 22.32 | 23.31 | 79735 | 18184 | 9.91% |
| 2024-11-05 | 21.59 | 22.90 | 1.27 | 5.87% | 21.42 | 23.37 | 98724 | 22326 | 12.27% |
| 2024-11-04 | 20.90 | 21.63 | 0.60 | 2.85% | 20.75 | 22.08 | 54781 | 11868 | 6.81% |
| 2024-11-01 | 23.11 | 21.03 | -2.54 | -10.78% | 20.99 | 23.55 | 106166 | 23411 | 13.19% |
| 2024-10-31 | 23.28 | 23.57 | 1.02 | 4.52% | 23.03 | 24.36 | 154577 | 36613 | 19.21% |
| 2024-10-30 | 21.10 | 22.55 | 0.96 | 4.45% | 20.64 | 23.42 | 120256 | 26727 | 14.95% |
| 2024-10-29 | 22.20 | 21.59 | -0.73 | -3.27% | 21.47 | 23.00 | 77247 | 17023 | 9.60% |
| 2024-10-28 | 22.50 | 22.32 | -0.67 | -2.91% | 21.92 | 23.34 | 85202 | 18962 | 10.59% |
| 2024-10-25 | 21.60 | 22.99 | 1.49 | 6.93% | 21.60 | 23.50 | 115307 | 26221 | 14.33% |
| 2024-10-24 | 22.01 | 21.50 | -0.80 | -3.59% | 21.20 | 22.44 | 65828 | 14168 | 8.18% |
| 2024-10-23 | 22.80 | 22.30 | -0.59 | -2.58% | 21.93 | 23.90 | 145034 | 33327 | 18.02% |
| 2024-10-22 | 21.26 | 22.89 | 1.52 | 7.11% | 21.05 | 23.39 | 146941 | 32776 | 18.26% |
| 2024-10-21 | 21.09 | 21.37 | 0.41 | 1.96% | 20.90 | 21.80 | 94775 | 20295 | 11.78% |
| 2024-10-18 | 19.87 | 20.96 | 0.79 | 3.92% | 19.84 | 21.47 | 88106 | 18238 | 10.95% |
| 2024-10-17 | 20.55 | 20.17 | -0.60 | -2.89% | 20.16 | 21.16 | 63387 | 13139 | 7.88% |
| 2024-10-16 | 20.73 | 20.77 | -0.48 | -2.26% | 20.50 | 21.69 | 70216 | 14770 | 8.73% |
| 2024-10-15 | 20.39 | 21.25 | 0.52 | 2.51% | 20.05 | 21.43 | 99979 | 20772 | 12.43% |
| 2024-10-14 | 20.09 | 20.73 | 0.45 | 2.22% | 19.12 | 21.00 | 84806 | 17014 | 10.54% |
| 2024-10-11 | 20.22 | 20.28 | 0.17 | 0.85% | 19.98 | 21.30 | 85749 | 17559 | 10.66% |
| 2024-10-10 | 20.25 | 20.11 | -0.02 | -0.10% | 20.09 | 21.18 | 68517 | 14070 | 8.52% |
| 2024-10-09 | 23.00 | 20.13 | -4.68 | -18.86% | 20.10 | 23.00 | 112013 | 24222 | 13.92% |
| 2024-10-08 | 25.48 | 24.81 | 3.34 | 15.56% | 21.61 | 25.48 | 160558 | 37823 | 19.95% |
| 2024-09-30 | 19.10 | 21.47 | 2.78 | 14.87% | 18.82 | 21.77 | 150225 | 30458 | 18.67% |
| 2024-09-27 | 17.86 | 18.69 | 0.90 | 5.06% | 17.63 | 19.53 | 111685 | 20462 | 13.88% |
| 2024-09-26 | 16.88 | 17.79 | 0.73 | 4.28% | 16.88 | 18.18 | 91075 | 16038 | 11.32% |
| 2024-09-25 | 16.81 | 17.06 | 0.26 | 1.55% | 16.81 | 17.48 | 67022 | 11525 | 8.33% |
| 2024-09-24 | 16.32 | 16.80 | 0.41 | 2.50% | 16.06 | 16.86 | 47439 | 7857 | 5.90% |
| 2024-09-23 | 16.23 | 16.39 | 0.05 | 0.31% | 16.10 | 16.53 | 26406 | 4320 | 3.28% |
| 2024-09-20 | 16.50 | 16.34 | -0.20 | -1.21% | 16.19 | 16.71 | 32181 | 5275 | 4.00% |
| 2024-09-19 | 16.39 | 16.54 | 0.29 | 1.78% | 16.13 | 16.93 | 55675 | 9189 | 6.92% |
| 2024-09-18 | 16.73 | 16.25 | -0.22 | -1.34% | 16.00 | 16.78 | 26576 | 4325 | 3.30% |
| 2024-09-13 | 16.83 | 16.47 | -0.32 | -1.91% | 16.44 | 16.96 | 26391 | 4398 | 3.28% |
| 2024-09-12 | 17.26 | 16.79 | -0.30 | -1.76% | 16.74 | 17.32 | 33744 | 5721 | 4.19% |
| 2024-09-11 | 17.36 | 17.09 | -0.34 | -1.95% | 16.99 | 17.40 | 31266 | 5364 | 3.89% |
| 2024-09-10 | 17.50 | 17.43 | -0.19 | -1.08% | 16.95 | 17.64 | 43611 | 7511 | 5.42% |
| 2024-09-09 | 17.36 | 17.62 | 0.27 | 1.56% | 16.97 | 17.68 | 39356 | 6865 | 4.89% |
| 2024-09-06 | 18.01 | 17.35 | -0.79 | -4.36% | 17.35 | 18.13 | 64164 | 11317 | 7.97% |
| 2024-09-05 | 18.00 | 18.14 | -0.01 | -0.06% | 17.80 | 18.27 | 58544 | 10553 | 7.28% |
| 2024-09-04 | 18.53 | 18.15 | -1.04 | -5.42% | 17.87 | 18.69 | 83903 | 15259 | 10.43% |
| 2024-09-03 | 18.66 | 19.19 | 0.34 | 1.80% | 18.56 | 19.90 | 96552 | 18688 | 12.00% |
| 2024-09-02 | 19.50 | 18.85 | -0.75 | -3.83% | 18.85 | 19.77 | 94172 | 18130 | 11.70% |
| 2024-08-30 | 18.46 | 19.60 | 0.57 | 3.00% | 18.46 | 20.32 | 149870 | 29337 | 18.63% |
| 2024-08-29 | 18.30 | 19.03 | 0.35 | 1.87% | 18.16 | 19.50 | 120472 | 22865 | 14.73% |
| 2024-08-28 | 18.55 | 18.68 | 0.28 | 1.52% | 18.00 | 18.80 | 87827 | 16241 | 10.74% |
| 2024-08-27 | 20.02 | 18.40 | -2.49 | -11.92% | 18.39 | 20.26 | 135118 | 25890 | 16.53% |
| 2024-08-26 | 19.21 | 20.89 | 1.30 | 6.64% | 18.43 | 20.94 | 182779 | 35641 | 22.36% |
| 2024-08-23 | 20.46 | 19.59 | -1.96 | -9.10% | 19.18 | 20.80 | 174795 | 34643 | 21.38% |
| 2024-08-22 | 20.95 | 21.55 | 1.23 | 6.05% | 19.50 | 23.66 | 285236 | 60290 | 34.89% |
| 2024-08-21 | 16.94 | 20.32 | 3.39 | 20.02% | 16.88 | 20.32 | 106829 | 20711 | 13.07% |
| 2024-08-20 | 17.85 | 16.93 | -0.99 | -5.52% | 16.72 | 18.00 | 111415 | 19106 | 13.63% |
| 2024-08-19 | 19.58 | 17.92 | -0.82 | -4.38% | 17.68 | 19.99 | 174742 | 32804 | 21.37% |
| 2024-08-16 | 17.50 | 18.74 | 1.22 | 6.96% | 17.40 | 19.22 | 182926 | 33586 | 22.37% |
| 2024-08-15 | 15.71 | 17.52 | 1.64 | 10.33% | 15.70 | 18.33 | 132575 | 22680 | 16.22% |
| 2024-08-14 | 15.51 | 15.88 | 0.40 | 2.58% | 15.36 | 15.96 | 40600 | 6377 | 4.97% |
| 2024-08-13 | 15.08 | 15.48 | 0.38 | 2.52% | 14.98 | 15.70 | 33810 | 5198 | 4.14% |