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 | 21.77 | 21.64 | -0.13 | -0.60% | 21.50 | 21.95 | 8907 | 1929 | 0.64% |
| 2024-11-20 | 21.80 | 21.77 | -0.09 | -0.41% | 21.53 | 22.04 | 10407 | 2262 | 0.74% |
| 2024-11-19 | 21.22 | 21.86 | 0.72 | 3.41% | 21.14 | 21.86 | 16200 | 3487 | 1.16% |
| 2024-11-18 | 21.67 | 21.14 | -0.53 | -2.45% | 21.00 | 22.07 | 18145 | 3879 | 1.29% |
| 2024-11-15 | 21.84 | 21.67 | -0.23 | -1.05% | 21.59 | 22.25 | 11435 | 2505 | 0.82% |
| 2024-11-14 | 22.60 | 21.90 | -0.80 | -3.52% | 21.90 | 22.78 | 13099 | 2921 | 0.93% |
| 2024-11-13 | 22.66 | 22.70 | 0.02 | 0.09% | 21.95 | 22.91 | 17277 | 3884 | 1.23% |
| 2024-11-12 | 23.12 | 22.68 | -0.50 | -2.16% | 22.41 | 23.40 | 32963 | 7600 | 2.35% |
| 2024-11-11 | 23.47 | 23.18 | -0.25 | -1.07% | 22.56 | 23.56 | 35446 | 8140 | 2.53% |
| 2024-11-08 | 22.13 | 23.43 | 1.35 | 6.11% | 22.08 | 23.48 | 56442 | 12913 | 4.02% |
| 2024-11-07 | 21.70 | 22.08 | 0.33 | 1.52% | 21.38 | 22.08 | 23727 | 5182 | 1.69% |
| 2024-11-06 | 22.04 | 21.75 | -0.30 | -1.36% | 21.57 | 22.18 | 29689 | 6483 | 2.12% |
| 2024-11-05 | 21.90 | 22.05 | 0.16 | 0.73% | 21.57 | 22.12 | 26231 | 5739 | 1.87% |
| 2024-11-04 | 21.55 | 21.89 | 0.42 | 1.96% | 21.44 | 22.20 | 18873 | 4110 | 1.35% |
| 2024-11-01 | 21.96 | 21.47 | -0.63 | -2.85% | 21.21 | 21.96 | 25047 | 5418 | 1.79% |
| 2024-10-31 | 22.47 | 22.10 | -0.37 | -1.65% | 21.55 | 22.56 | 33314 | 7355 | 2.38% |
| 2024-10-30 | 23.70 | 22.47 | -1.23 | -5.19% | 21.81 | 23.70 | 60804 | 13616 | 4.34% |
| 2024-10-29 | 24.55 | 23.70 | -0.62 | -2.55% | 23.61 | 24.55 | 19795 | 4741 | 1.41% |
| 2024-10-28 | 24.65 | 24.32 | -0.46 | -1.86% | 24.00 | 24.84 | 21053 | 5118 | 1.50% |
| 2024-10-25 | 24.68 | 24.78 | 0.24 | 0.98% | 24.26 | 25.07 | 23732 | 5844 | 1.69% |
| 2024-10-24 | 24.39 | 24.54 | 0.09 | 0.37% | 23.24 | 25.16 | 26945 | 6601 | 1.92% |
| 2024-10-23 | 23.77 | 24.45 | 0.90 | 3.82% | 23.39 | 24.60 | 29913 | 7137 | 2.13% |
| 2024-10-22 | 24.18 | 23.55 | -0.40 | -1.67% | 23.30 | 24.18 | 14764 | 3486 | 1.05% |
| 2024-10-21 | 23.09 | 23.95 | 0.87 | 3.77% | 22.89 | 24.28 | 23707 | 5621 | 1.69% |
| 2024-10-18 | 22.72 | 23.08 | 0.23 | 1.01% | 22.64 | 23.53 | 16929 | 3904 | 1.21% |
| 2024-10-17 | 23.55 | 22.85 | -0.54 | -2.31% | 22.72 | 23.78 | 16532 | 3855 | 1.18% |
| 2024-10-16 | 23.41 | 23.39 | -0.22 | -0.93% | 23.03 | 23.85 | 15904 | 3727 | 1.13% |
| 2024-10-15 | 24.00 | 23.61 | -0.72 | -2.96% | 23.32 | 24.30 | 21785 | 5182 | 1.55% |
| 2024-10-14 | 23.35 | 24.33 | 1.23 | 5.32% | 23.14 | 24.40 | 31382 | 7529 | 2.24% |
| 2024-10-11 | 22.88 | 23.10 | 0.00 | 0.00% | 22.42 | 23.68 | 28211 | 6505 | 2.01% |
| 2024-10-10 | 22.56 | 23.10 | 0.65 | 2.90% | 22.56 | 24.37 | 34633 | 8163 | 2.47% |
| 2024-10-09 | 25.00 | 22.45 | -3.80 | -14.48% | 22.40 | 25.60 | 46597 | 11039 | 3.32% |
| 2024-10-08 | 28.90 | 26.25 | 1.53 | 6.19% | 25.00 | 28.95 | 55495 | 14744 | 3.96% |
| 2024-09-30 | 22.08 | 24.72 | 3.10 | 14.34% | 21.32 | 25.76 | 52898 | 12162 | 3.77% |
| 2024-09-27 | 20.54 | 21.62 | 1.24 | 6.08% | 20.44 | 22.35 | 26896 | 5757 | 1.92% |
| 2024-09-26 | 20.02 | 20.38 | 0.15 | 0.74% | 19.89 | 20.38 | 15635 | 3143 | 1.11% |
| 2024-09-25 | 20.01 | 20.23 | 0.22 | 1.10% | 19.61 | 20.77 | 25635 | 5183 | 1.82% |
| 2024-09-24 | 19.96 | 20.01 | 0.05 | 0.25% | 19.66 | 20.18 | 11708 | 2333 | 0.83% |
| 2024-09-23 | 20.34 | 19.96 | -0.34 | -1.67% | 19.87 | 20.68 | 12632 | 2548 | 0.90% |
| 2024-09-20 | 20.23 | 20.30 | 0.07 | 0.35% | 20.02 | 20.48 | 10239 | 2073 | 0.73% |
| 2024-09-19 | 20.32 | 20.23 | -0.13 | -0.64% | 20.03 | 20.43 | 12282 | 2481 | 0.87% |
| 2024-09-18 | 20.11 | 20.36 | 0.36 | 1.80% | 19.77 | 20.61 | 17415 | 3524 | 1.24% |
| 2024-09-13 | 19.82 | 20.00 | 0.05 | 0.25% | 19.78 | 20.24 | 9412 | 1881 | 0.67% |
| 2024-09-12 | 19.88 | 19.95 | 0.18 | 0.91% | 19.63 | 20.22 | 11520 | 2299 | 0.82% |
| 2024-09-11 | 19.79 | 19.77 | -0.01 | -0.05% | 19.55 | 19.89 | 12051 | 2374 | 0.86% |
| 2024-09-10 | 19.87 | 19.78 | -0.10 | -0.50% | 19.50 | 20.10 | 10644 | 2101 | 0.76% |
| 2024-09-09 | 19.94 | 19.88 | -0.08 | -0.40% | 19.65 | 20.13 | 12804 | 2551 | 0.91% |
| 2024-09-06 | 20.30 | 19.96 | -0.24 | -1.19% | 19.85 | 20.32 | 9004 | 1806 | 0.64% |
| 2024-09-05 | 20.09 | 20.20 | 0.08 | 0.40% | 19.80 | 20.40 | 10820 | 2180 | 0.77% |
| 2024-09-04 | 20.05 | 20.12 | 0.12 | 0.60% | 19.88 | 20.63 | 10979 | 2219 | 0.78% |
| 2024-09-03 | 20.30 | 20.00 | -0.25 | -1.23% | 19.89 | 20.38 | 19005 | 3818 | 1.35% |
| 2024-09-02 | 19.51 | 20.25 | 0.79 | 4.06% | 19.51 | 20.47 | 21947 | 4403 | 1.56% |
| 2024-08-30 | 19.25 | 19.46 | 0.19 | 0.99% | 19.04 | 19.82 | 25153 | 4895 | 1.79% |
| 2024-08-29 | 18.78 | 19.27 | 0.43 | 2.28% | 18.41 | 19.55 | 30521 | 5856 | 2.17% |
| 2024-08-28 | 18.82 | 18.84 | 0.75 | 4.15% | 18.18 | 19.00 | 44463 | 8345 | 3.17% |
| 2024-08-27 | 17.90 | 18.09 | -0.21 | -1.15% | 17.31 | 18.30 | 13386 | 2392 | 0.95% |
| 2024-08-26 | 17.81 | 18.30 | 0.49 | 2.75% | 17.54 | 18.81 | 14356 | 2610 | 1.02% |
| 2024-08-23 | 17.60 | 17.81 | 0.05 | 0.28% | 17.55 | 17.95 | 5831 | 1033 | 0.42% |
| 2024-08-22 | 17.76 | 17.76 | 0.00 | 0.00% | 17.48 | 17.97 | 8592 | 1520 | 0.61% |
| 2024-08-21 | 17.93 | 17.76 | -0.06 | -0.34% | 17.40 | 17.94 | 5160 | 915 | 0.37% |
| 2024-08-20 | 17.90 | 17.82 | -0.23 | -1.27% | 17.76 | 18.11 | 4346 | 779 | 0.31% |
| 2024-08-19 | 18.18 | 18.05 | -0.05 | -0.28% | 18.01 | 18.35 | 5370 | 973 | 0.38% |
| 2024-08-16 | 17.95 | 18.10 | 0.06 | 0.33% | 17.93 | 18.44 | 7614 | 1384 | 0.54% |
| 2024-08-15 | 18.29 | 18.04 | 0.00 | 0.00% | 17.83 | 18.41 | 7127 | 1289 | 0.51% |
| 2024-08-14 | 18.00 | 18.04 | 0.04 | 0.22% | 17.65 | 18.16 | 7925 | 1424 | 0.56% |
| 2024-08-13 | 18.07 | 18.00 | -0.06 | -0.33% | 17.50 | 18.24 | 8571 | 1524 | 0.61% |