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 | 21.35 | 21.50 | 0.05 | 0.23% | 21.10 | 21.81 | 17146 | 3684 | 1.50% |
| 2024-11-20 | 20.97 | 21.45 | 0.49 | 2.34% | 20.88 | 21.59 | 20333 | 4330 | 1.78% |
| 2024-11-19 | 20.51 | 20.96 | 0.47 | 2.29% | 20.21 | 20.98 | 20732 | 4269 | 1.82% |
| 2024-11-18 | 21.24 | 20.49 | -0.75 | -3.53% | 20.20 | 21.58 | 26157 | 5395 | 2.29% |
| 2024-11-15 | 22.11 | 21.24 | -0.96 | -4.32% | 21.24 | 22.45 | 29090 | 6336 | 2.55% |
| 2024-11-14 | 22.94 | 22.20 | -0.76 | -3.31% | 22.16 | 22.94 | 24166 | 5434 | 2.12% |
| 2024-11-13 | 22.75 | 22.96 | 0.16 | 0.70% | 22.21 | 22.99 | 30019 | 6814 | 2.63% |
| 2024-11-12 | 23.62 | 22.80 | -0.95 | -4.00% | 22.44 | 23.63 | 50685 | 11711 | 4.45% |
| 2024-11-11 | 23.14 | 23.75 | 0.55 | 2.37% | 23.00 | 23.97 | 55836 | 13171 | 4.90% |
| 2024-11-08 | 22.71 | 23.20 | 0.50 | 2.20% | 22.71 | 23.78 | 61013 | 14250 | 5.35% |
| 2024-11-07 | 22.30 | 22.70 | 0.02 | 0.09% | 22.20 | 22.78 | 39957 | 9007 | 3.51% |
| 2024-11-06 | 23.00 | 22.68 | -0.23 | -1.00% | 22.42 | 23.55 | 52100 | 11959 | 4.57% |
| 2024-11-05 | 21.70 | 22.91 | 1.34 | 6.21% | 21.70 | 23.05 | 53723 | 12084 | 4.71% |
| 2024-11-04 | 21.31 | 21.57 | 0.29 | 1.36% | 20.96 | 21.68 | 28984 | 6189 | 2.54% |
| 2024-11-01 | 22.72 | 21.28 | -1.64 | -7.16% | 21.02 | 23.36 | 60167 | 13142 | 5.28% |
| 2024-10-31 | 22.60 | 22.92 | 0.04 | 0.17% | 22.53 | 23.28 | 42704 | 9780 | 3.75% |
| 2024-10-30 | 23.31 | 22.88 | -0.67 | -2.85% | 22.45 | 23.64 | 57629 | 13195 | 5.06% |
| 2024-10-29 | 24.61 | 23.55 | -1.13 | -4.58% | 23.47 | 25.38 | 72921 | 17638 | 6.40% |
| 2024-10-28 | 24.00 | 24.68 | 0.53 | 2.19% | 24.00 | 25.35 | 97740 | 24215 | 8.57% |
| 2024-10-25 | 23.10 | 24.15 | 1.37 | 6.01% | 22.78 | 25.33 | 113352 | 27385 | 9.94% |
| 2024-10-24 | 23.75 | 22.78 | -1.50 | -6.18% | 22.67 | 23.75 | 64556 | 14864 | 5.66% |
| 2024-10-23 | 21.92 | 24.28 | 1.19 | 5.15% | 21.92 | 24.84 | 140761 | 33439 | 12.35% |
| 2024-10-22 | 24.50 | 23.09 | -1.90 | -7.60% | 22.89 | 24.50 | 113864 | 26916 | 9.99% |
| 2024-10-21 | 22.90 | 24.99 | 1.84 | 7.95% | 22.76 | 25.00 | 168345 | 40426 | 14.77% |
| 2024-10-18 | 22.50 | 23.15 | -0.05 | -0.22% | 21.68 | 23.98 | 152842 | 34641 | 13.41% |
| 2024-10-17 | 22.81 | 23.20 | -0.03 | -0.13% | 22.42 | 23.87 | 132811 | 30603 | 11.65% |
| 2024-10-16 | 23.00 | 23.23 | -1.81 | -7.23% | 22.53 | 24.00 | 167198 | 38905 | 14.67% |
| 2024-10-15 | 21.01 | 25.04 | 2.61 | 11.64% | 20.61 | 26.60 | 266422 | 63246 | 23.37% |
| 2024-10-14 | 19.00 | 22.43 | 3.74 | 20.01% | 19.00 | 22.43 | 198292 | 43405 | 17.40% |
| 2024-10-11 | 19.74 | 18.69 | -1.68 | -8.25% | 18.20 | 19.99 | 61181 | 11622 | 5.37% |
| 2024-10-10 | 19.26 | 20.37 | 1.49 | 7.89% | 18.93 | 21.98 | 86206 | 17719 | 7.56% |
| 2024-10-09 | 20.91 | 18.88 | -3.11 | -14.14% | 18.88 | 20.91 | 63428 | 12677 | 5.56% |
| 2024-10-08 | 22.58 | 21.99 | 2.79 | 14.53% | 19.50 | 22.69 | 89034 | 18881 | 7.81% |
| 2024-09-30 | 17.62 | 19.20 | 2.27 | 13.41% | 17.22 | 19.58 | 66322 | 12174 | 5.82% |
| 2024-09-27 | 16.29 | 16.93 | 0.79 | 4.89% | 16.14 | 17.11 | 42772 | 7114 | 3.75% |
| 2024-09-26 | 15.94 | 16.14 | 0.20 | 1.25% | 15.74 | 16.14 | 21051 | 3356 | 1.85% |
| 2024-09-25 | 16.13 | 15.94 | 0.05 | 0.31% | 15.83 | 16.23 | 27522 | 4412 | 2.41% |
| 2024-09-24 | 15.61 | 15.89 | 0.23 | 1.47% | 15.40 | 15.92 | 18640 | 2933 | 1.64% |
| 2024-09-23 | 15.32 | 15.66 | 0.22 | 1.42% | 15.06 | 15.84 | 17354 | 2683 | 1.52% |
| 2024-09-20 | 15.60 | 15.44 | -0.15 | -0.96% | 15.38 | 15.75 | 13172 | 2044 | 1.16% |
| 2024-09-19 | 15.97 | 15.59 | 0.26 | 1.70% | 15.18 | 15.97 | 15570 | 2407 | 1.37% |
| 2024-09-18 | 15.63 | 15.33 | -0.30 | -1.92% | 15.10 | 15.70 | 13454 | 2066 | 1.18% |
| 2024-09-13 | 15.83 | 15.63 | -0.12 | -0.76% | 15.60 | 15.87 | 9852 | 1548 | 0.86% |
| 2024-09-12 | 15.72 | 15.75 | -0.06 | -0.38% | 15.72 | 16.02 | 9384 | 1491 | 0.82% |
| 2024-09-11 | 16.11 | 15.81 | -0.37 | -2.29% | 15.73 | 16.18 | 13362 | 2122 | 1.17% |
| 2024-09-10 | 15.95 | 16.18 | 0.23 | 1.44% | 15.79 | 16.23 | 16236 | 2600 | 1.42% |
| 2024-09-09 | 15.74 | 15.95 | 0.09 | 0.57% | 15.56 | 16.02 | 12432 | 1971 | 1.09% |
| 2024-09-06 | 16.09 | 15.86 | -0.23 | -1.43% | 15.79 | 16.49 | 24898 | 3984 | 2.18% |
| 2024-09-05 | 16.14 | 16.09 | 0.09 | 0.56% | 15.91 | 16.34 | 15920 | 2571 | 1.40% |
| 2024-09-04 | 16.17 | 16.00 | -0.36 | -2.20% | 15.89 | 16.33 | 22980 | 3689 | 2.02% |
| 2024-09-03 | 16.73 | 16.36 | 0.38 | 2.38% | 15.75 | 17.29 | 46428 | 7564 | 4.07% |
| 2024-09-02 | 16.58 | 15.98 | -0.34 | -2.08% | 15.93 | 16.69 | 27388 | 4467 | 2.40% |
| 2024-08-30 | 15.25 | 16.32 | 1.04 | 6.81% | 15.25 | 16.74 | 40040 | 6469 | 3.51% |
| 2024-08-29 | 15.16 | 15.28 | 0.08 | 0.53% | 14.86 | 15.41 | 20574 | 3122 | 1.80% |
| 2024-08-28 | 15.03 | 15.20 | 0.15 | 1.00% | 14.68 | 15.34 | 17010 | 2579 | 1.49% |
| 2024-08-27 | 15.55 | 15.05 | -0.50 | -3.22% | 14.97 | 15.55 | 19966 | 3030 | 1.75% |
| 2024-08-26 | 15.62 | 15.55 | 0.10 | 0.65% | 15.23 | 15.70 | 16110 | 2502 | 1.41% |
| 2024-08-23 | 16.24 | 15.45 | -0.67 | -4.16% | 15.40 | 16.25 | 32672 | 5107 | 2.87% |
| 2024-08-22 | 16.62 | 16.12 | -0.50 | -3.01% | 16.07 | 16.75 | 32213 | 5251 | 2.83% |
| 2024-08-21 | 16.63 | 16.62 | -0.20 | -1.19% | 16.52 | 16.99 | 26172 | 4375 | 2.30% |
| 2024-08-20 | 16.90 | 16.82 | -0.13 | -0.77% | 16.53 | 17.26 | 35685 | 6029 | 3.13% |
| 2024-08-19 | 16.69 | 16.95 | 0.39 | 2.36% | 16.41 | 17.00 | 39983 | 6717 | 3.51% |
| 2024-08-16 | 16.76 | 16.56 | -0.25 | -1.49% | 16.50 | 16.97 | 24249 | 4046 | 2.13% |
| 2024-08-15 | 16.87 | 16.81 | 0.12 | 0.72% | 16.42 | 17.00 | 30755 | 5144 | 2.70% |
| 2024-08-14 | 16.62 | 16.69 | -0.16 | -0.95% | 16.52 | 17.00 | 40628 | 6823 | 3.56% |
| 2024-08-13 | 16.09 | 16.85 | 0.81 | 5.05% | 16.09 | 16.92 | 54821 | 9126 | 4.81% |