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 | 23.32 | 24.01 | 0.69 | 2.96% | 23.30 | 24.28 | 108895 | 25939 | 12.71% |
| 2024-11-20 | 21.85 | 23.32 | 1.34 | 6.10% | 21.85 | 23.88 | 104672 | 24051 | 12.22% |
| 2024-11-19 | 21.21 | 21.98 | 0.92 | 4.37% | 21.09 | 22.07 | 55811 | 11998 | 6.51% |
| 2024-11-18 | 22.55 | 21.06 | -1.73 | -7.59% | 20.81 | 22.63 | 78039 | 16688 | 9.11% |
| 2024-11-15 | 24.29 | 22.79 | -1.50 | -6.18% | 22.79 | 24.53 | 115634 | 26914 | 13.49% |
| 2024-11-14 | 23.70 | 24.29 | 0.37 | 1.55% | 23.58 | 25.29 | 168437 | 41353 | 19.66% |
| 2024-11-13 | 23.45 | 23.92 | 0.35 | 1.48% | 23.05 | 24.30 | 98318 | 23335 | 11.47% |
| 2024-11-12 | 23.43 | 23.57 | 0.28 | 1.20% | 23.00 | 24.30 | 120518 | 28489 | 14.06% |
| 2024-11-11 | 22.55 | 23.29 | 0.48 | 2.10% | 22.55 | 23.29 | 69436 | 15957 | 8.10% |
| 2024-11-08 | 23.26 | 22.81 | -0.16 | -0.70% | 22.76 | 23.41 | 82194 | 18962 | 9.59% |
| 2024-11-07 | 22.80 | 22.97 | -0.28 | -1.20% | 22.63 | 23.26 | 80835 | 18493 | 9.43% |
| 2024-11-06 | 22.78 | 23.25 | 0.77 | 3.43% | 22.78 | 24.20 | 138437 | 32505 | 16.16% |
| 2024-11-05 | 22.12 | 22.48 | 0.35 | 1.58% | 21.96 | 22.55 | 59980 | 13406 | 7.00% |
| 2024-11-04 | 21.34 | 22.13 | 0.69 | 3.22% | 21.16 | 22.22 | 47602 | 10421 | 5.56% |
| 2024-11-01 | 22.69 | 21.44 | -1.58 | -6.86% | 21.23 | 22.98 | 76616 | 16768 | 8.94% |
| 2024-10-31 | 22.89 | 23.02 | 0.24 | 1.05% | 22.61 | 23.30 | 98736 | 22678 | 11.52% |
| 2024-10-30 | 22.04 | 22.78 | 0.69 | 3.12% | 21.52 | 23.68 | 105609 | 23955 | 12.33% |
| 2024-10-29 | 23.10 | 22.09 | -1.44 | -6.12% | 22.06 | 23.28 | 99284 | 22283 | 11.59% |
| 2024-10-28 | 22.60 | 23.53 | 1.00 | 4.44% | 22.60 | 24.09 | 132737 | 31266 | 15.49% |
| 2024-10-25 | 21.82 | 22.53 | 0.68 | 3.11% | 21.72 | 22.64 | 65777 | 14746 | 7.68% |
| 2024-10-24 | 22.39 | 21.85 | -0.23 | -1.04% | 21.81 | 22.39 | 47506 | 10471 | 5.54% |
| 2024-10-23 | 22.25 | 22.08 | -0.39 | -1.74% | 21.94 | 22.99 | 88724 | 19894 | 10.35% |
| 2024-10-22 | 23.00 | 22.47 | -0.32 | -1.40% | 22.22 | 23.58 | 133913 | 30613 | 15.63% |
| 2024-10-21 | 21.45 | 22.79 | 1.30 | 6.05% | 21.26 | 23.48 | 128987 | 28761 | 15.05% |
| 2024-10-18 | 20.38 | 21.49 | 0.98 | 4.78% | 20.31 | 21.85 | 106754 | 22873 | 12.46% |
| 2024-10-17 | 20.70 | 20.51 | -0.10 | -0.49% | 20.25 | 21.48 | 60551 | 12570 | 7.07% |
| 2024-10-16 | 19.96 | 20.61 | 0.23 | 1.13% | 19.85 | 20.83 | 48760 | 9945 | 5.69% |
| 2024-10-15 | 20.03 | 20.38 | 0.21 | 1.04% | 19.83 | 20.83 | 63588 | 13000 | 7.42% |
| 2024-10-14 | 19.44 | 20.17 | 0.64 | 3.28% | 19.40 | 20.21 | 46700 | 9285 | 5.45% |
| 2024-10-11 | 20.50 | 19.53 | -1.07 | -5.19% | 19.18 | 20.70 | 60741 | 12001 | 7.09% |
| 2024-10-10 | 20.11 | 20.60 | 0.79 | 3.99% | 20.00 | 21.61 | 91029 | 18897 | 10.62% |
| 2024-10-09 | 21.87 | 19.81 | -3.37 | -14.54% | 19.63 | 22.09 | 97907 | 20598 | 11.43% |
| 2024-10-08 | 24.62 | 23.18 | 2.48 | 11.98% | 21.16 | 24.65 | 130973 | 29780 | 15.28% |
| 2024-09-30 | 19.01 | 20.70 | 2.55 | 14.05% | 18.35 | 21.08 | 123394 | 24291 | 14.39% |
| 2024-09-27 | 17.56 | 18.15 | 0.81 | 4.67% | 17.47 | 18.59 | 77212 | 13896 | 9.01% |
| 2024-09-26 | 17.00 | 17.34 | 0.34 | 2.00% | 16.84 | 17.37 | 37506 | 6430 | 4.37% |
| 2024-09-25 | 16.90 | 17.00 | 0.25 | 1.49% | 16.84 | 17.35 | 41779 | 7156 | 4.87% |
| 2024-09-24 | 16.31 | 16.75 | 0.59 | 3.65% | 16.15 | 16.75 | 35608 | 5880 | 4.15% |
| 2024-09-23 | 16.17 | 16.16 | 0.02 | 0.12% | 15.98 | 16.33 | 23210 | 3753 | 2.71% |
| 2024-09-20 | 16.69 | 16.14 | -0.51 | -3.06% | 16.08 | 16.69 | 25014 | 4070 | 2.92% |
| 2024-09-19 | 16.15 | 16.65 | 0.54 | 3.35% | 16.15 | 16.76 | 30601 | 5054 | 3.57% |
| 2024-09-18 | 16.25 | 16.11 | -0.17 | -1.04% | 15.78 | 16.37 | 23316 | 3734 | 2.72% |
| 2024-09-13 | 16.85 | 16.28 | -0.26 | -1.57% | 16.27 | 16.98 | 21705 | 3572 | 2.53% |
| 2024-09-12 | 16.94 | 16.54 | -0.44 | -2.59% | 16.52 | 17.14 | 22039 | 3711 | 2.57% |
| 2024-09-11 | 16.90 | 16.98 | 0.02 | 0.12% | 16.78 | 17.12 | 21454 | 3641 | 2.50% |
| 2024-09-10 | 16.88 | 16.96 | 0.19 | 1.13% | 16.48 | 17.08 | 21928 | 3690 | 2.56% |
| 2024-09-09 | 16.61 | 16.77 | 0.04 | 0.24% | 16.41 | 16.97 | 19194 | 3221 | 2.24% |
| 2024-09-06 | 17.18 | 16.73 | -0.45 | -2.62% | 16.66 | 17.34 | 29237 | 4959 | 3.41% |
| 2024-09-05 | 17.27 | 17.18 | 0.12 | 0.70% | 17.06 | 17.35 | 29652 | 5094 | 3.46% |
| 2024-09-04 | 17.62 | 17.06 | -0.82 | -4.59% | 16.96 | 17.62 | 49474 | 8533 | 5.77% |
| 2024-09-03 | 17.34 | 17.88 | 0.25 | 1.42% | 17.20 | 18.10 | 58560 | 10374 | 6.83% |
| 2024-09-02 | 17.20 | 17.63 | 0.48 | 2.80% | 17.15 | 19.15 | 78509 | 14093 | 9.16% |
| 2024-08-30 | 16.73 | 17.15 | 0.40 | 2.39% | 16.68 | 17.39 | 34289 | 5882 | 4.00% |
| 2024-08-29 | 16.17 | 16.75 | 0.51 | 3.14% | 16.03 | 16.87 | 35152 | 5825 | 4.10% |
| 2024-08-28 | 16.12 | 16.24 | 0.01 | 0.06% | 16.02 | 16.44 | 24410 | 3971 | 2.85% |
| 2024-08-27 | 16.88 | 16.23 | -1.13 | -6.51% | 16.11 | 16.95 | 46920 | 7643 | 5.47% |
| 2024-08-26 | 16.78 | 17.36 | 0.66 | 3.95% | 16.64 | 17.39 | 33093 | 5685 | 3.86% |
| 2024-08-23 | 17.00 | 16.70 | -0.05 | -0.30% | 16.41 | 17.10 | 21279 | 3560 | 2.48% |
| 2024-08-22 | 17.25 | 16.75 | -0.40 | -2.33% | 16.75 | 17.28 | 21867 | 3707 | 2.55% |
| 2024-08-21 | 17.05 | 17.15 | 0.14 | 0.82% | 16.92 | 17.32 | 18975 | 3253 | 2.21% |
| 2024-08-20 | 17.38 | 17.01 | -0.42 | -2.41% | 16.93 | 17.58 | 28510 | 4891 | 3.33% |
| 2024-08-19 | 17.55 | 17.43 | 0.01 | 0.06% | 17.19 | 17.80 | 27402 | 4809 | 3.20% |
| 2024-08-16 | 17.78 | 17.42 | -0.33 | -1.86% | 17.35 | 17.91 | 34123 | 6001 | 3.98% |
| 2024-08-15 | 17.84 | 17.75 | -0.04 | -0.22% | 17.44 | 18.03 | 29696 | 5279 | 3.46% |