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 | 22.77 | 22.62 | -0.27 | -1.18% | 22.36 | 22.99 | 16499 | 3736 | 2.86% |
| 2024-11-20 | 22.70 | 22.89 | 0.24 | 1.06% | 22.58 | 22.98 | 16284 | 3713 | 2.82% |
| 2024-11-19 | 22.36 | 22.65 | 0.25 | 1.12% | 22.01 | 22.84 | 17895 | 4015 | 3.10% |
| 2024-11-18 | 23.15 | 22.40 | -0.64 | -2.78% | 21.99 | 23.43 | 26942 | 6051 | 4.67% |
| 2024-11-15 | 22.50 | 23.04 | 0.54 | 2.40% | 22.30 | 24.45 | 49041 | 11516 | 8.50% |
| 2024-11-14 | 23.48 | 22.50 | -0.66 | -2.85% | 22.50 | 23.49 | 20251 | 4634 | 3.51% |
| 2024-11-13 | 23.12 | 23.16 | -0.14 | -0.60% | 22.33 | 23.53 | 23801 | 5449 | 4.13% |
| 2024-11-12 | 23.70 | 23.30 | -0.45 | -1.89% | 23.05 | 24.10 | 24650 | 5826 | 4.27% |
| 2024-11-11 | 23.30 | 23.75 | 0.41 | 1.76% | 23.00 | 23.78 | 29270 | 6844 | 5.07% |
| 2024-11-08 | 23.45 | 23.34 | 0.12 | 0.52% | 22.91 | 23.65 | 26700 | 6213 | 4.63% |
| 2024-11-07 | 23.30 | 23.22 | -0.06 | -0.26% | 22.72 | 23.35 | 32381 | 7477 | 5.61% |
| 2024-11-06 | 23.94 | 23.28 | -0.51 | -2.14% | 23.14 | 24.10 | 45509 | 10745 | 7.89% |
| 2024-11-05 | 23.04 | 23.79 | 0.19 | 0.81% | 22.75 | 23.96 | 74912 | 17525 | 12.99% |
| 2024-11-04 | 21.92 | 23.60 | 1.95 | 9.01% | 21.66 | 24.00 | 77632 | 17867 | 13.46% |
| 2024-11-01 | 20.50 | 21.65 | 0.90 | 4.34% | 20.50 | 22.33 | 61184 | 13193 | 10.61% |
| 2024-10-31 | 20.54 | 20.75 | 0.21 | 1.02% | 20.20 | 20.86 | 23645 | 4895 | 4.10% |
| 2024-10-30 | 20.16 | 20.54 | 0.38 | 1.88% | 20.01 | 20.88 | 23819 | 4897 | 4.13% |
| 2024-10-29 | 20.78 | 20.16 | -0.51 | -2.47% | 20.12 | 21.17 | 26870 | 5523 | 4.66% |
| 2024-10-28 | 20.54 | 20.67 | 0.12 | 0.58% | 20.19 | 20.75 | 15645 | 3219 | 2.71% |
| 2024-10-25 | 20.31 | 20.55 | 0.29 | 1.43% | 20.20 | 20.66 | 17348 | 3553 | 3.01% |
| 2024-10-24 | 20.60 | 20.26 | -0.27 | -1.32% | 20.19 | 20.89 | 20486 | 4211 | 3.55% |
| 2024-10-23 | 20.94 | 20.53 | -0.21 | -1.01% | 20.34 | 21.03 | 26021 | 5382 | 4.51% |
| 2024-10-22 | 20.60 | 20.74 | 0.30 | 1.47% | 20.31 | 20.77 | 26832 | 5518 | 4.65% |
| 2024-10-21 | 19.85 | 20.44 | 0.61 | 3.08% | 19.83 | 20.50 | 28186 | 5705 | 4.89% |
| 2024-10-18 | 19.29 | 19.83 | 0.54 | 2.80% | 19.18 | 20.28 | 29063 | 5715 | 5.04% |
| 2024-10-17 | 19.48 | 19.29 | 0.00 | 0.00% | 19.24 | 19.93 | 20694 | 4054 | 3.59% |
| 2024-10-16 | 19.02 | 19.29 | 0.10 | 0.52% | 18.80 | 19.49 | 16558 | 3183 | 2.87% |
| 2024-10-15 | 19.38 | 19.19 | -0.19 | -0.98% | 19.08 | 19.82 | 21161 | 4124 | 3.67% |
| 2024-10-14 | 19.16 | 19.38 | 0.49 | 2.59% | 18.51 | 19.40 | 21748 | 4149 | 3.77% |
| 2024-10-11 | 19.90 | 18.89 | -1.09 | -5.46% | 18.58 | 19.97 | 31650 | 6038 | 5.49% |
| 2024-10-10 | 19.41 | 19.98 | 0.58 | 2.99% | 19.41 | 20.93 | 46193 | 9418 | 8.01% |
| 2024-10-09 | 22.10 | 19.40 | -3.82 | -16.45% | 19.31 | 22.97 | 63269 | 13197 | 10.97% |
| 2024-10-08 | 24.80 | 23.22 | 2.34 | 11.21% | 21.30 | 24.80 | 71258 | 16372 | 12.35% |
| 2024-09-30 | 18.81 | 20.88 | 2.83 | 15.68% | 18.30 | 21.28 | 64710 | 12758 | 11.22% |
| 2024-09-27 | 17.41 | 18.05 | 0.75 | 4.34% | 17.33 | 18.34 | 44552 | 7900 | 7.72% |
| 2024-09-26 | 16.52 | 17.30 | 0.78 | 4.72% | 16.40 | 17.30 | 36403 | 6161 | 6.31% |
| 2024-09-25 | 16.60 | 16.52 | 0.12 | 0.73% | 16.43 | 16.84 | 20486 | 3410 | 3.55% |
| 2024-09-24 | 16.10 | 16.40 | 0.30 | 1.86% | 16.00 | 16.48 | 17228 | 2810 | 2.99% |
| 2024-09-23 | 16.09 | 16.10 | 0.07 | 0.44% | 15.92 | 16.25 | 8833 | 1420 | 1.53% |
| 2024-09-20 | 16.39 | 16.03 | -0.29 | -1.78% | 15.91 | 16.39 | 13560 | 2173 | 2.35% |
| 2024-09-19 | 16.10 | 16.32 | 0.20 | 1.24% | 15.97 | 16.35 | 13203 | 2140 | 2.29% |
| 2024-09-18 | 16.41 | 16.12 | -0.34 | -2.07% | 15.90 | 16.66 | 16054 | 2586 | 2.78% |
| 2024-09-13 | 16.58 | 16.46 | -0.40 | -2.37% | 16.45 | 17.03 | 19331 | 3216 | 3.35% |
| 2024-09-12 | 17.03 | 16.86 | -0.16 | -0.94% | 16.81 | 17.97 | 27896 | 4804 | 4.84% |
| 2024-09-11 | 17.13 | 17.02 | -0.11 | -0.64% | 16.72 | 17.50 | 27639 | 4703 | 4.79% |
| 2024-09-10 | 17.66 | 17.13 | -0.55 | -3.11% | 17.04 | 18.00 | 47766 | 8300 | 8.28% |
| 2024-09-09 | 17.11 | 17.68 | 1.44 | 8.87% | 17.11 | 18.36 | 72335 | 12880 | 12.54% |
| 2024-09-06 | 17.02 | 16.24 | -0.78 | -4.58% | 16.15 | 17.12 | 30745 | 5072 | 5.33% |
| 2024-09-05 | 17.02 | 17.02 | -0.14 | -0.82% | 16.91 | 17.45 | 26820 | 4587 | 4.65% |
| 2024-09-04 | 17.51 | 17.16 | -0.54 | -3.05% | 16.91 | 17.96 | 39003 | 6733 | 6.76% |
| 2024-09-03 | 17.83 | 17.70 | -1.13 | -6.00% | 17.22 | 17.90 | 55703 | 9765 | 9.66% |
| 2024-09-02 | 16.84 | 18.83 | 1.99 | 11.82% | 16.84 | 20.14 | 79185 | 14800 | 13.73% |
| 2024-08-30 | 16.17 | 16.84 | 0.57 | 3.50% | 16.06 | 16.99 | 27033 | 4499 | 4.69% |
| 2024-08-29 | 15.78 | 16.27 | 0.50 | 3.17% | 15.42 | 16.96 | 21196 | 3446 | 3.67% |
| 2024-08-28 | 15.57 | 15.77 | 0.20 | 1.28% | 15.33 | 16.12 | 9537 | 1508 | 1.65% |
| 2024-08-27 | 15.95 | 15.57 | -0.19 | -1.21% | 15.55 | 16.11 | 9522 | 1501 | 1.65% |
| 2024-08-26 | 15.40 | 15.76 | 0.33 | 2.14% | 15.40 | 15.87 | 6677 | 1048 | 1.16% |
| 2024-08-23 | 15.55 | 15.43 | -0.18 | -1.15% | 15.20 | 15.61 | 9220 | 1423 | 1.60% |
| 2024-08-22 | 16.04 | 15.61 | -0.43 | -2.68% | 15.57 | 16.13 | 8610 | 1361 | 1.49% |
| 2024-08-21 | 16.24 | 16.04 | -0.05 | -0.31% | 15.94 | 16.24 | 6704 | 1077 | 1.16% |
| 2024-08-20 | 16.78 | 16.09 | -0.69 | -4.11% | 16.01 | 16.88 | 13702 | 2233 | 2.38% |
| 2024-08-19 | 17.06 | 16.78 | -0.43 | -2.50% | 16.71 | 17.25 | 14400 | 2424 | 2.50% |
| 2024-08-16 | 16.66 | 17.21 | 0.47 | 2.81% | 16.40 | 17.36 | 23052 | 3907 | 4.00% |
| 2024-08-15 | 16.75 | 16.74 | 0.00 | 0.00% | 16.61 | 17.19 | 11803 | 1985 | 2.05% |
| 2024-08-14 | 16.89 | 16.74 | -0.20 | -1.18% | 16.58 | 16.96 | 9585 | 1603 | 1.66% |
| 2024-08-13 | 16.96 | 16.94 | -0.26 | -1.51% | 16.51 | 17.26 | 16284 | 2740 | 2.82% |