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 | 22.33 | 23.46 | 1.06 | 4.73% | 22.22 | 23.80 | 104529 | 24237 | 5.38% |
| 2024-11-20 | 22.20 | 22.40 | 0.11 | 0.49% | 21.90 | 22.45 | 55499 | 12311 | 2.86% |
| 2024-11-19 | 21.70 | 22.29 | 0.76 | 3.53% | 21.45 | 22.29 | 44650 | 9793 | 2.30% |
| 2024-11-18 | 22.30 | 21.53 | -0.79 | -3.54% | 21.30 | 22.41 | 54038 | 11723 | 2.78% |
| 2024-11-15 | 22.87 | 22.32 | -0.58 | -2.53% | 22.23 | 23.11 | 59394 | 13510 | 3.06% |
| 2024-11-14 | 23.69 | 22.90 | -0.87 | -3.66% | 22.90 | 24.30 | 83246 | 19662 | 4.29% |
| 2024-11-13 | 23.69 | 23.77 | -0.12 | -0.50% | 23.01 | 24.28 | 101177 | 23814 | 5.21% |
| 2024-11-12 | 23.35 | 23.89 | 0.89 | 3.87% | 23.15 | 24.58 | 161108 | 38589 | 8.30% |
| 2024-11-11 | 22.39 | 23.00 | 0.62 | 2.77% | 22.18 | 23.00 | 82269 | 18669 | 4.24% |
| 2024-11-08 | 22.92 | 22.38 | -0.31 | -1.37% | 22.31 | 22.99 | 87167 | 19715 | 4.49% |
| 2024-11-07 | 22.00 | 22.69 | 0.81 | 3.70% | 21.80 | 22.71 | 101059 | 22638 | 5.20% |
| 2024-11-06 | 22.00 | 21.88 | -0.03 | -0.14% | 21.67 | 22.38 | 76257 | 16790 | 3.93% |
| 2024-11-05 | 21.68 | 21.91 | 0.39 | 1.81% | 21.42 | 21.99 | 68483 | 14888 | 3.53% |
| 2024-11-04 | 20.61 | 21.52 | 0.91 | 4.42% | 20.61 | 21.66 | 60398 | 12883 | 3.11% |
| 2024-11-01 | 21.33 | 20.61 | -0.97 | -4.49% | 20.54 | 21.54 | 63232 | 13219 | 3.26% |
| 2024-10-31 | 21.63 | 21.58 | 0.11 | 0.51% | 21.28 | 21.76 | 54574 | 11754 | 2.81% |
| 2024-10-30 | 21.76 | 21.47 | -0.43 | -1.96% | 21.10 | 22.16 | 71012 | 15305 | 3.66% |
| 2024-10-29 | 22.72 | 21.90 | -0.74 | -3.27% | 21.88 | 22.85 | 88704 | 19774 | 4.57% |
| 2024-10-28 | 22.60 | 22.64 | -0.29 | -1.26% | 22.05 | 22.72 | 96629 | 21637 | 4.98% |
| 2024-10-25 | 22.40 | 22.93 | 0.58 | 2.60% | 22.33 | 23.10 | 72603 | 16531 | 3.74% |
| 2024-10-24 | 22.52 | 22.35 | -0.45 | -1.97% | 22.23 | 22.65 | 55650 | 12471 | 2.87% |
| 2024-10-23 | 23.12 | 22.80 | -0.25 | -1.08% | 22.38 | 23.20 | 88881 | 20235 | 4.58% |
| 2024-10-22 | 22.12 | 23.05 | 0.85 | 3.83% | 21.91 | 23.20 | 95231 | 21595 | 4.90% |
| 2024-10-21 | 21.82 | 22.20 | 0.42 | 1.93% | 21.65 | 22.55 | 85211 | 18818 | 4.39% |
| 2024-10-18 | 20.80 | 21.78 | 0.89 | 4.26% | 20.72 | 22.25 | 76890 | 16553 | 3.96% |
| 2024-10-17 | 20.98 | 20.89 | -0.06 | -0.29% | 20.89 | 21.38 | 50796 | 10726 | 2.62% |
| 2024-10-16 | 20.78 | 20.95 | -0.37 | -1.74% | 20.60 | 21.40 | 51763 | 10885 | 2.67% |
| 2024-10-15 | 21.63 | 21.32 | -0.50 | -2.29% | 21.28 | 22.10 | 61855 | 13389 | 3.19% |
| 2024-10-14 | 21.20 | 21.82 | 0.72 | 3.41% | 20.70 | 21.91 | 61271 | 13116 | 3.16% |
| 2024-10-11 | 22.22 | 21.10 | -1.16 | -5.21% | 20.77 | 22.22 | 67763 | 14491 | 3.49% |
| 2024-10-10 | 22.45 | 22.26 | 0.17 | 0.77% | 22.22 | 23.39 | 92139 | 21030 | 4.75% |
| 2024-10-09 | 24.56 | 22.09 | -3.73 | -14.45% | 22.09 | 24.60 | 130709 | 30785 | 6.73% |
| 2024-10-08 | 26.94 | 25.82 | 3.30 | 14.65% | 23.53 | 26.94 | 171942 | 43045 | 8.86% |
| 2024-09-30 | 20.40 | 22.52 | 2.76 | 13.97% | 20.00 | 22.96 | 160345 | 34379 | 8.26% |
| 2024-09-27 | 19.20 | 19.76 | 0.83 | 4.38% | 18.81 | 20.31 | 95208 | 18543 | 4.90% |
| 2024-09-26 | 18.38 | 18.93 | 0.43 | 2.32% | 18.14 | 18.95 | 63988 | 11902 | 3.30% |
| 2024-09-25 | 18.30 | 18.50 | 0.42 | 2.32% | 18.12 | 18.82 | 67518 | 12506 | 3.48% |
| 2024-09-24 | 17.54 | 18.08 | 0.72 | 4.15% | 17.21 | 18.11 | 47974 | 8523 | 2.47% |
| 2024-09-23 | 17.50 | 17.36 | -0.11 | -0.63% | 17.30 | 17.74 | 24387 | 4260 | 1.26% |
| 2024-09-20 | 17.80 | 17.47 | -0.27 | -1.52% | 17.45 | 17.84 | 24558 | 4315 | 1.26% |
| 2024-09-19 | 17.86 | 17.74 | 0.18 | 1.03% | 17.61 | 18.00 | 36296 | 6462 | 1.87% |
| 2024-09-18 | 17.39 | 17.56 | 0.11 | 0.63% | 17.10 | 17.67 | 29274 | 5086 | 1.51% |
| 2024-09-13 | 18.20 | 17.45 | -0.59 | -3.27% | 17.41 | 18.29 | 38987 | 6894 | 2.01% |
| 2024-09-12 | 17.95 | 18.04 | 0.05 | 0.28% | 17.94 | 18.43 | 43020 | 7840 | 2.22% |
| 2024-09-11 | 17.79 | 17.99 | 0.07 | 0.39% | 17.70 | 18.36 | 39895 | 7200 | 2.05% |
| 2024-09-10 | 17.68 | 17.92 | 0.38 | 2.17% | 17.37 | 17.96 | 34287 | 6068 | 1.77% |
| 2024-09-09 | 17.70 | 17.54 | -0.21 | -1.18% | 17.36 | 17.76 | 32000 | 5612 | 1.65% |
| 2024-09-06 | 18.48 | 17.75 | -0.73 | -3.95% | 17.72 | 18.57 | 62037 | 11189 | 3.20% |
| 2024-09-05 | 18.50 | 18.48 | -0.14 | -0.75% | 18.41 | 18.73 | 40626 | 7531 | 2.09% |
| 2024-09-04 | 18.97 | 18.62 | -0.46 | -2.41% | 18.48 | 18.97 | 62443 | 11679 | 3.22% |
| 2024-09-03 | 18.68 | 19.08 | 0.58 | 3.14% | 18.50 | 19.08 | 74552 | 14064 | 3.84% |
| 2024-09-02 | 18.69 | 18.50 | -0.19 | -1.02% | 18.48 | 19.01 | 61273 | 11493 | 3.16% |
| 2024-08-30 | 18.50 | 18.69 | 0.15 | 0.81% | 18.35 | 19.30 | 108926 | 20521 | 5.61% |
| 2024-08-29 | 17.79 | 18.54 | 0.68 | 3.81% | 17.53 | 18.82 | 72042 | 13227 | 3.71% |
| 2024-08-28 | 17.70 | 17.86 | 0.08 | 0.45% | 17.34 | 17.95 | 39473 | 6975 | 2.03% |
| 2024-08-27 | 18.17 | 17.78 | -0.53 | -2.89% | 17.60 | 18.19 | 51634 | 9191 | 2.66% |
| 2024-08-26 | 17.68 | 18.31 | 0.29 | 1.61% | 17.50 | 18.40 | 66245 | 11970 | 3.41% |
| 2024-08-23 | 18.31 | 18.02 | -0.78 | -4.15% | 17.89 | 18.45 | 96753 | 17490 | 4.98% |
| 2024-08-22 | 18.45 | 18.80 | 0.79 | 4.39% | 18.36 | 19.58 | 153531 | 28965 | 7.91% |
| 2024-08-21 | 18.28 | 18.01 | 0.04 | 0.22% | 17.97 | 18.59 | 61538 | 11227 | 3.17% |
| 2024-08-20 | 18.56 | 17.97 | -0.43 | -2.34% | 17.93 | 18.85 | 58201 | 10624 | 3.00% |
| 2024-08-19 | 18.32 | 18.40 | -0.03 | -0.16% | 18.10 | 18.53 | 70591 | 12916 | 3.64% |
| 2024-08-16 | 18.78 | 18.43 | -0.38 | -2.02% | 18.30 | 18.85 | 75112 | 13868 | 3.87% |
| 2024-08-15 | 18.70 | 18.81 | 0.03 | 0.16% | 18.38 | 18.90 | 111984 | 20868 | 5.77% |
| 2024-08-14 | 19.29 | 18.78 | -0.46 | -2.39% | 18.76 | 20.17 | 165620 | 31860 | 8.53% |
| 2024-08-13 | 18.17 | 19.24 | 1.87 | 10.77% | 18.13 | 20.64 | 216338 | 41975 | 11.14% |