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 | 22.44 | 22.22 | -0.36 | -1.59% | 21.85 | 22.47 | 56149 | 12445 | 4.71% |
| 2024-11-20 | 22.46 | 22.58 | 0.11 | 0.49% | 22.28 | 22.69 | 52929 | 11903 | 4.44% |
| 2024-11-19 | 21.70 | 22.47 | 0.78 | 3.60% | 21.51 | 22.47 | 46596 | 10270 | 3.90% |
| 2024-11-18 | 23.42 | 21.69 | -1.53 | -6.59% | 21.54 | 23.53 | 68196 | 15077 | 5.72% |
| 2024-11-15 | 23.20 | 23.22 | 0.00 | 0.00% | 22.97 | 24.05 | 60661 | 14210 | 5.08% |
| 2024-11-14 | 24.10 | 23.22 | -1.07 | -4.41% | 23.19 | 24.25 | 73051 | 17346 | 6.12% |
| 2024-11-13 | 23.60 | 24.29 | 0.53 | 2.23% | 23.20 | 24.48 | 121486 | 29169 | 10.18% |
| 2024-11-12 | 23.81 | 23.76 | -0.17 | -0.71% | 23.18 | 23.89 | 96676 | 22759 | 8.10% |
| 2024-11-11 | 23.50 | 23.93 | 0.47 | 2.00% | 23.30 | 23.98 | 103397 | 24529 | 8.67% |
| 2024-11-08 | 22.97 | 23.46 | 0.78 | 3.44% | 22.69 | 23.57 | 123932 | 28767 | 10.39% |
| 2024-11-07 | 21.72 | 22.68 | 0.58 | 2.62% | 21.65 | 22.68 | 78988 | 17639 | 6.62% |
| 2024-11-06 | 22.54 | 22.10 | -0.43 | -1.91% | 21.94 | 22.85 | 87543 | 19578 | 7.34% |
| 2024-11-05 | 22.29 | 22.53 | 0.40 | 1.81% | 21.95 | 22.78 | 77753 | 17439 | 6.52% |
| 2024-11-04 | 21.10 | 22.13 | 0.62 | 2.88% | 21.10 | 22.25 | 55833 | 12246 | 4.68% |
| 2024-11-01 | 23.60 | 21.51 | -2.34 | -9.81% | 21.23 | 23.66 | 124456 | 27764 | 10.43% |
| 2024-10-31 | 24.30 | 23.85 | -0.55 | -2.25% | 23.53 | 24.31 | 115834 | 27657 | 9.71% |
| 2024-10-30 | 24.01 | 24.40 | -0.80 | -3.17% | 23.40 | 24.50 | 153111 | 36889 | 12.83% |
| 2024-10-29 | 24.20 | 25.20 | 1.01 | 4.18% | 23.64 | 25.85 | 234964 | 58292 | 19.69% |
| 2024-10-28 | 23.27 | 24.19 | 1.05 | 4.54% | 22.85 | 24.45 | 130947 | 31019 | 10.97% |
| 2024-10-25 | 23.15 | 23.14 | -0.01 | -0.04% | 22.70 | 23.47 | 74271 | 17135 | 6.22% |
| 2024-10-24 | 22.72 | 23.15 | 0.17 | 0.74% | 22.46 | 23.39 | 74690 | 17132 | 6.26% |
| 2024-10-23 | 23.94 | 22.98 | -0.77 | -3.24% | 22.89 | 23.94 | 97791 | 22861 | 8.20% |
| 2024-10-22 | 24.00 | 23.75 | -0.57 | -2.34% | 23.13 | 24.38 | 135342 | 32152 | 11.34% |
| 2024-10-21 | 23.99 | 24.32 | 0.82 | 3.49% | 23.50 | 25.07 | 218698 | 53012 | 18.33% |
| 2024-10-18 | 22.36 | 23.50 | 1.52 | 6.92% | 21.97 | 23.99 | 204507 | 47332 | 17.14% |
| 2024-10-17 | 21.91 | 21.98 | 0.18 | 0.83% | 21.78 | 22.50 | 93688 | 20725 | 7.85% |
| 2024-10-16 | 21.95 | 21.80 | -0.60 | -2.68% | 21.33 | 22.57 | 99456 | 21769 | 8.33% |
| 2024-10-15 | 22.80 | 22.40 | -0.26 | -1.15% | 22.35 | 23.75 | 144644 | 33456 | 12.12% |
| 2024-10-14 | 21.05 | 22.66 | 1.64 | 7.80% | 20.73 | 22.76 | 115724 | 25489 | 9.70% |
| 2024-10-11 | 22.15 | 21.02 | -1.51 | -6.70% | 20.70 | 22.52 | 88321 | 18995 | 7.40% |
| 2024-10-10 | 22.91 | 22.53 | 0.00 | 0.00% | 22.00 | 23.60 | 103418 | 23593 | 8.67% |
| 2024-10-09 | 24.10 | 22.53 | -4.11 | -15.43% | 22.50 | 25.15 | 175125 | 42051 | 14.68% |
| 2024-10-08 | 27.00 | 26.64 | 3.97 | 17.51% | 23.49 | 27.00 | 255973 | 64763 | 21.45% |
| 2024-09-30 | 20.26 | 22.67 | 2.87 | 14.49% | 19.81 | 23.00 | 224920 | 47965 | 18.85% |
| 2024-09-27 | 18.81 | 19.80 | 1.16 | 6.22% | 18.62 | 20.28 | 172331 | 33335 | 14.44% |
| 2024-09-26 | 17.93 | 18.64 | 0.54 | 2.98% | 17.89 | 18.74 | 94721 | 17484 | 7.94% |
| 2024-09-25 | 18.35 | 18.10 | -0.20 | -1.09% | 18.00 | 18.82 | 105179 | 19380 | 8.81% |
| 2024-09-24 | 17.96 | 18.30 | 0.35 | 1.95% | 17.27 | 18.30 | 92836 | 16594 | 7.78% |
| 2024-09-23 | 17.60 | 17.95 | 0.47 | 2.69% | 17.22 | 18.00 | 77737 | 13842 | 6.51% |
| 2024-09-20 | 17.40 | 17.48 | 0.07 | 0.40% | 17.31 | 17.63 | 43297 | 7554 | 3.63% |
| 2024-09-19 | 17.50 | 17.41 | 0.20 | 1.16% | 17.19 | 17.58 | 42084 | 7323 | 3.53% |
| 2024-09-18 | 17.43 | 17.21 | -0.23 | -1.32% | 16.97 | 17.70 | 31794 | 5482 | 2.66% |
| 2024-09-13 | 17.70 | 17.44 | -0.12 | -0.68% | 17.42 | 17.71 | 32312 | 5661 | 2.71% |
| 2024-09-12 | 18.16 | 17.56 | -0.60 | -3.30% | 17.53 | 18.37 | 56555 | 10101 | 4.74% |
| 2024-09-11 | 18.50 | 18.16 | -0.40 | -2.16% | 18.01 | 18.56 | 47583 | 8652 | 3.99% |
| 2024-09-10 | 18.18 | 18.56 | 0.38 | 2.09% | 17.72 | 18.64 | 68636 | 12552 | 5.75% |
| 2024-09-09 | 18.90 | 18.18 | -0.33 | -1.78% | 17.91 | 18.90 | 57000 | 10369 | 4.78% |
| 2024-09-06 | 19.10 | 18.51 | -0.73 | -3.79% | 18.33 | 19.17 | 83338 | 15565 | 6.98% |
| 2024-09-05 | 19.37 | 19.24 | -0.13 | -0.67% | 18.99 | 19.43 | 71204 | 13646 | 5.97% |
| 2024-09-04 | 19.66 | 19.37 | -0.70 | -3.49% | 18.93 | 19.80 | 102696 | 19871 | 8.61% |
| 2024-09-03 | 19.90 | 20.07 | 0.12 | 0.60% | 19.48 | 20.13 | 123404 | 24489 | 10.34% |
| 2024-09-02 | 20.40 | 19.95 | -1.10 | -5.23% | 19.82 | 20.77 | 202206 | 40786 | 16.95% |
| 2024-08-30 | 20.88 | 21.05 | 0.00 | 0.00% | 20.70 | 22.45 | 289769 | 62257 | 24.28% |
| 2024-08-29 | 20.13 | 21.05 | 0.74 | 3.64% | 20.13 | 22.88 | 308289 | 65586 | 25.84% |
| 2024-08-28 | 19.26 | 20.31 | 0.65 | 3.31% | 19.26 | 20.68 | 220635 | 44469 | 18.49% |
| 2024-08-27 | 20.00 | 19.66 | -0.26 | -1.31% | 19.00 | 20.80 | 240604 | 47931 | 20.16% |
| 2024-08-26 | 16.40 | 19.92 | 3.32 | 20.00% | 16.33 | 19.92 | 117358 | 22663 | 9.83% |
| 2024-08-23 | 16.40 | 16.60 | 0.20 | 1.22% | 16.11 | 16.69 | 31064 | 5110 | 2.64% |
| 2024-08-22 | 17.08 | 16.40 | -0.68 | -3.98% | 16.32 | 17.19 | 41151 | 6831 | 3.50% |
| 2024-08-21 | 16.90 | 17.08 | 0.14 | 0.83% | 16.53 | 17.34 | 33653 | 5743 | 2.86% |
| 2024-08-20 | 17.29 | 16.94 | -0.51 | -2.92% | 16.90 | 17.87 | 47306 | 8158 | 4.02% |
| 2024-08-19 | 18.35 | 17.45 | -0.71 | -3.91% | 17.39 | 18.38 | 63789 | 11313 | 5.43% |
| 2024-08-16 | 17.50 | 18.16 | 0.63 | 3.59% | 17.50 | 18.26 | 83584 | 15066 | 7.11% |
| 2024-08-15 | 17.50 | 17.53 | 0.01 | 0.06% | 17.34 | 17.97 | 52399 | 9229 | 4.46% |
| 2024-08-14 | 17.35 | 17.52 | 0.12 | 0.69% | 17.26 | 17.77 | 40426 | 7068 | 3.44% |
| 2024-08-13 | 17.06 | 17.40 | 0.13 | 0.75% | 16.98 | 17.52 | 36140 | 6240 | 3.07% |