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 | 21.75 | 21.81 | 0.01 | 0.05% | 21.45 | 22.29 | 24745 | 5389 | 2.80% |
| 2024-11-20 | 21.00 | 21.80 | 0.73 | 3.46% | 20.83 | 22.09 | 30089 | 6514 | 3.41% |
| 2024-11-19 | 20.95 | 21.07 | 0.15 | 0.72% | 20.32 | 21.19 | 17807 | 3703 | 2.02% |
| 2024-11-18 | 21.40 | 20.92 | -0.46 | -2.15% | 20.57 | 21.64 | 23475 | 4958 | 2.66% |
| 2024-11-15 | 21.59 | 21.38 | -0.14 | -0.65% | 21.12 | 21.73 | 22077 | 4730 | 2.50% |
| 2024-11-14 | 22.55 | 21.52 | -1.03 | -4.57% | 21.43 | 22.69 | 27901 | 6164 | 3.16% |
| 2024-11-13 | 22.00 | 22.55 | 0.55 | 2.50% | 21.37 | 22.78 | 45094 | 10003 | 5.11% |
| 2024-11-12 | 21.93 | 22.00 | 0.18 | 0.82% | 21.70 | 22.60 | 48921 | 10829 | 5.54% |
| 2024-11-11 | 20.38 | 21.82 | 1.44 | 7.07% | 20.37 | 22.13 | 52681 | 11368 | 5.97% |
| 2024-11-08 | 21.39 | 20.38 | -0.73 | -3.46% | 20.28 | 21.40 | 34310 | 7073 | 3.89% |
| 2024-11-07 | 21.26 | 21.11 | 0.20 | 0.96% | 20.90 | 21.63 | 23317 | 4953 | 2.64% |
| 2024-11-06 | 21.58 | 20.91 | -0.59 | -2.74% | 20.89 | 21.77 | 21949 | 4671 | 2.49% |
| 2024-11-05 | 20.90 | 21.50 | 0.49 | 2.33% | 20.73 | 21.80 | 31902 | 6831 | 3.61% |
| 2024-11-04 | 20.60 | 21.01 | 0.29 | 1.40% | 20.42 | 21.30 | 18562 | 3876 | 2.10% |
| 2024-11-01 | 21.70 | 20.72 | -1.32 | -5.99% | 20.61 | 21.90 | 44169 | 9343 | 5.00% |
| 2024-10-31 | 20.04 | 22.04 | 1.82 | 9.00% | 19.95 | 22.37 | 83266 | 17661 | 9.43% |
| 2024-10-30 | 20.67 | 20.22 | -0.68 | -3.25% | 19.81 | 20.73 | 27225 | 5490 | 3.08% |
| 2024-10-29 | 20.70 | 20.90 | -0.12 | -0.57% | 20.31 | 21.65 | 51924 | 10892 | 5.88% |
| 2024-10-28 | 20.00 | 21.02 | 0.73 | 3.60% | 19.71 | 21.24 | 49750 | 10267 | 5.64% |
| 2024-10-25 | 19.91 | 20.29 | 0.49 | 2.47% | 19.88 | 20.42 | 38392 | 7750 | 4.35% |
| 2024-10-24 | 19.60 | 19.80 | 0.20 | 1.02% | 19.10 | 19.80 | 18732 | 3638 | 2.12% |
| 2024-10-23 | 20.49 | 19.60 | -0.68 | -3.35% | 19.40 | 20.55 | 39546 | 7899 | 4.48% |
| 2024-10-22 | 18.66 | 20.28 | 1.58 | 8.45% | 18.43 | 20.55 | 49842 | 9697 | 5.65% |
| 2024-10-21 | 18.80 | 18.70 | 0.07 | 0.38% | 18.52 | 18.93 | 21685 | 4050 | 2.46% |
| 2024-10-18 | 18.31 | 18.63 | 0.33 | 1.80% | 18.02 | 18.90 | 23223 | 4304 | 2.63% |
| 2024-10-17 | 18.69 | 18.30 | -0.35 | -1.88% | 18.25 | 18.99 | 19284 | 3591 | 2.18% |
| 2024-10-16 | 18.31 | 18.65 | 0.04 | 0.21% | 18.30 | 18.91 | 16701 | 3110 | 1.89% |
| 2024-10-15 | 19.12 | 18.61 | -0.34 | -1.79% | 18.35 | 19.17 | 24604 | 4604 | 2.79% |
| 2024-10-14 | 18.63 | 18.95 | 0.65 | 3.55% | 18.50 | 19.20 | 34679 | 6566 | 3.93% |
| 2024-10-11 | 19.25 | 18.30 | -0.94 | -4.89% | 18.28 | 19.25 | 22664 | 4214 | 2.57% |
| 2024-10-10 | 20.07 | 19.24 | -0.39 | -1.99% | 18.75 | 20.30 | 31970 | 6240 | 3.62% |
| 2024-10-09 | 22.02 | 19.63 | -3.68 | -15.79% | 19.60 | 22.05 | 58926 | 12165 | 6.67% |
| 2024-10-08 | 21.91 | 23.31 | 3.07 | 15.17% | 21.08 | 24.25 | 94692 | 21454 | 10.73% |
| 2024-09-30 | 18.50 | 20.24 | 2.16 | 11.95% | 18.08 | 20.70 | 53088 | 10256 | 6.01% |
| 2024-09-27 | 17.50 | 18.08 | 0.84 | 4.87% | 17.19 | 18.15 | 24588 | 4363 | 2.79% |
| 2024-09-26 | 16.83 | 17.24 | 0.32 | 1.89% | 16.66 | 17.48 | 14616 | 2491 | 1.66% |
| 2024-09-25 | 16.83 | 16.92 | 0.09 | 0.53% | 16.76 | 17.28 | 14649 | 2496 | 1.66% |
| 2024-09-24 | 16.55 | 16.83 | 0.18 | 1.08% | 16.30 | 16.90 | 14121 | 2353 | 1.60% |
| 2024-09-23 | 16.75 | 16.65 | -0.22 | -1.30% | 16.33 | 16.78 | 11362 | 1872 | 1.29% |
| 2024-09-20 | 17.40 | 16.87 | -0.50 | -2.88% | 16.77 | 17.50 | 17730 | 3000 | 2.01% |
| 2024-09-19 | 17.16 | 17.37 | 0.26 | 1.52% | 16.57 | 18.02 | 24448 | 4244 | 2.77% |
| 2024-09-18 | 17.00 | 17.11 | -0.69 | -3.88% | 16.59 | 17.23 | 24441 | 4111 | 2.77% |
| 2024-09-13 | 16.53 | 17.80 | 1.45 | 8.87% | 16.41 | 18.80 | 32088 | 5683 | 3.63% |
| 2024-09-12 | 16.48 | 16.35 | -0.40 | -2.39% | 16.25 | 16.94 | 15993 | 2652 | 1.81% |
| 2024-09-11 | 16.23 | 16.75 | 0.77 | 4.82% | 16.23 | 17.20 | 21960 | 3706 | 2.49% |
| 2024-09-10 | 15.70 | 15.98 | 0.45 | 2.90% | 15.45 | 16.23 | 7328 | 1164 | 0.83% |
| 2024-09-09 | 15.50 | 15.53 | -0.04 | -0.26% | 15.45 | 15.83 | 2627 | 408 | 0.30% |
| 2024-09-06 | 16.15 | 15.57 | -0.37 | -2.32% | 15.53 | 16.15 | 3929 | 617 | 0.45% |
| 2024-09-05 | 16.45 | 15.94 | 0.34 | 2.18% | 15.46 | 17.48 | 4972 | 787 | 0.56% |
| 2024-09-04 | 15.65 | 15.60 | -0.05 | -0.32% | 15.46 | 15.69 | 2059 | 320 | 0.23% |
| 2024-09-03 | 15.68 | 15.65 | 0.02 | 0.13% | 15.50 | 15.79 | 2757 | 430 | 0.31% |
| 2024-09-02 | 15.99 | 15.63 | -0.36 | -2.25% | 15.63 | 16.09 | 4464 | 706 | 0.51% |
| 2024-08-30 | 15.81 | 15.99 | 0.34 | 2.17% | 15.56 | 16.08 | 4265 | 678 | 0.48% |
| 2024-08-29 | 15.58 | 15.65 | -0.01 | -0.06% | 15.30 | 15.78 | 3445 | 538 | 0.39% |
| 2024-08-28 | 15.60 | 15.66 | 0.08 | 0.51% | 15.36 | 15.80 | 5118 | 796 | 0.64% |
| 2024-08-27 | 15.82 | 15.58 | -0.24 | -1.52% | 15.32 | 16.14 | 6164 | 961 | 0.77% |
| 2024-08-26 | 15.55 | 15.82 | 0.34 | 2.20% | 15.41 | 15.90 | 4203 | 662 | 0.52% |
| 2024-08-23 | 15.60 | 15.48 | -0.20 | -1.28% | 15.31 | 15.82 | 3573 | 553 | 0.44% |
| 2024-08-22 | 16.35 | 15.68 | -0.45 | -2.79% | 15.65 | 16.35 | 4514 | 716 | 0.56% |
| 2024-08-21 | 16.26 | 16.13 | 0.00 | 0.00% | 15.93 | 16.26 | 3117 | 500 | 0.39% |
| 2024-08-20 | 16.60 | 16.13 | -0.28 | -1.71% | 15.94 | 16.61 | 5642 | 910 | 0.70% |
| 2024-08-19 | 16.46 | 16.41 | -0.15 | -0.91% | 16.30 | 16.69 | 4457 | 732 | 0.55% |
| 2024-08-16 | 16.70 | 16.56 | -0.15 | -0.90% | 16.44 | 16.78 | 6234 | 1035 | 0.78% |
| 2024-08-15 | 16.82 | 16.71 | -0.29 | -1.71% | 16.54 | 16.94 | 9768 | 1632 | 1.22% |
| 2024-08-14 | 17.32 | 17.00 | -0.32 | -1.85% | 16.90 | 17.75 | 16638 | 2880 | 2.07% |
| 2024-08-13 | 16.96 | 17.32 | 0.36 | 2.12% | 16.80 | 17.40 | 13133 | 2255 | 1.63% |