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 | 21.49 | 21.50 | 0.03 | 0.14% | 21.09 | 21.78 | 8198 | 1762 | 1.89% |
| 2024-11-20 | 21.18 | 21.47 | 0.28 | 1.32% | 20.79 | 21.88 | 9376 | 2006 | 2.16% |
| 2024-11-19 | 20.59 | 21.19 | 0.62 | 3.01% | 20.35 | 21.19 | 9533 | 1978 | 2.19% |
| 2024-11-18 | 21.25 | 20.57 | -0.68 | -3.20% | 20.33 | 21.64 | 12872 | 2668 | 2.96% |
| 2024-11-15 | 21.96 | 21.25 | -0.70 | -3.19% | 21.20 | 22.25 | 10659 | 2315 | 2.45% |
| 2024-11-14 | 22.33 | 21.95 | -0.46 | -2.05% | 21.73 | 22.54 | 11750 | 2595 | 2.70% |
| 2024-11-13 | 22.10 | 22.41 | 0.42 | 1.91% | 21.68 | 22.76 | 15925 | 3541 | 3.66% |
| 2024-11-12 | 22.40 | 21.99 | -0.41 | -1.83% | 21.78 | 22.62 | 17227 | 3837 | 3.96% |
| 2024-11-11 | 21.70 | 22.40 | 0.59 | 2.71% | 21.41 | 22.70 | 19882 | 4403 | 4.57% |
| 2024-11-08 | 22.30 | 21.81 | -0.32 | -1.45% | 21.70 | 22.45 | 19159 | 4222 | 4.41% |
| 2024-11-07 | 23.00 | 22.13 | 0.29 | 1.33% | 21.85 | 23.15 | 21402 | 4750 | 4.92% |
| 2024-11-06 | 22.00 | 21.84 | 0.35 | 1.63% | 21.15 | 22.18 | 23504 | 5093 | 5.41% |
| 2024-11-05 | 20.53 | 21.49 | 0.96 | 4.68% | 20.29 | 21.49 | 18327 | 3831 | 4.22% |
| 2024-11-04 | 20.45 | 20.53 | 0.53 | 2.65% | 19.87 | 20.53 | 10962 | 2227 | 2.52% |
| 2024-11-01 | 21.17 | 20.00 | -1.11 | -5.26% | 19.95 | 21.28 | 19501 | 3964 | 4.49% |
| 2024-10-31 | 21.26 | 21.11 | 0.13 | 0.62% | 20.92 | 21.34 | 14145 | 2991 | 3.25% |
| 2024-10-30 | 21.42 | 20.98 | -0.42 | -1.96% | 20.53 | 21.76 | 15717 | 3301 | 3.62% |
| 2024-10-29 | 22.42 | 21.40 | -0.97 | -4.34% | 21.30 | 22.53 | 22498 | 4899 | 5.18% |
| 2024-10-28 | 21.28 | 22.37 | 1.08 | 5.07% | 21.28 | 22.69 | 27886 | 6183 | 6.42% |
| 2024-10-25 | 21.08 | 21.29 | 0.50 | 2.41% | 20.89 | 21.49 | 24248 | 5125 | 5.58% |
| 2024-10-24 | 21.17 | 20.79 | -0.37 | -1.75% | 20.61 | 21.25 | 11668 | 2426 | 2.68% |
| 2024-10-23 | 20.88 | 21.16 | 0.31 | 1.49% | 20.62 | 21.18 | 14750 | 3098 | 3.39% |
| 2024-10-22 | 20.66 | 20.85 | 0.23 | 1.12% | 20.57 | 21.28 | 15233 | 3186 | 3.50% |
| 2024-10-21 | 20.40 | 20.62 | 0.20 | 0.98% | 20.30 | 20.79 | 16336 | 3355 | 3.76% |
| 2024-10-18 | 20.00 | 20.42 | 0.42 | 2.10% | 19.80 | 20.70 | 15379 | 3129 | 3.54% |
| 2024-10-17 | 20.42 | 20.00 | -0.18 | -0.89% | 19.90 | 20.57 | 9148 | 1847 | 2.10% |
| 2024-10-16 | 19.85 | 20.18 | 0.25 | 1.25% | 19.62 | 20.67 | 12865 | 2611 | 2.96% |
| 2024-10-15 | 20.48 | 19.93 | -0.52 | -2.54% | 19.91 | 20.55 | 13273 | 2691 | 3.05% |
| 2024-10-14 | 20.30 | 20.45 | 0.53 | 2.66% | 19.86 | 20.54 | 13467 | 2729 | 3.10% |
| 2024-10-11 | 20.28 | 19.92 | -0.36 | -1.78% | 19.66 | 20.43 | 14830 | 2970 | 3.41% |
| 2024-10-10 | 20.57 | 20.28 | 0.12 | 0.60% | 19.97 | 20.86 | 19502 | 3990 | 4.49% |
| 2024-10-09 | 22.30 | 20.16 | -2.69 | -11.77% | 20.07 | 22.80 | 30511 | 6573 | 7.02% |
| 2024-10-08 | 24.20 | 22.85 | 1.75 | 8.29% | 21.64 | 24.31 | 44560 | 10097 | 10.25% |
| 2024-09-30 | 19.50 | 21.10 | 2.33 | 12.41% | 18.70 | 21.69 | 39615 | 7966 | 9.11% |
| 2024-09-27 | 18.27 | 18.77 | 0.79 | 4.39% | 17.92 | 19.19 | 25478 | 4716 | 5.86% |
| 2024-09-26 | 17.55 | 17.98 | 0.44 | 2.51% | 17.41 | 17.98 | 14223 | 2524 | 3.27% |
| 2024-09-25 | 17.55 | 17.54 | 0.18 | 1.04% | 17.29 | 17.85 | 15758 | 2776 | 3.63% |
| 2024-09-24 | 17.05 | 17.36 | 0.38 | 2.24% | 16.82 | 17.38 | 12890 | 2214 | 2.97% |
| 2024-09-23 | 17.38 | 16.98 | -0.42 | -2.41% | 16.93 | 17.47 | 12508 | 2138 | 2.88% |
| 2024-09-20 | 17.70 | 17.40 | -0.38 | -2.14% | 17.20 | 17.85 | 14283 | 2495 | 3.29% |
| 2024-09-19 | 17.45 | 17.78 | 0.13 | 0.74% | 17.35 | 18.20 | 23280 | 4132 | 5.36% |
| 2024-09-18 | 17.28 | 17.65 | -0.11 | -0.62% | 16.70 | 17.84 | 26871 | 4648 | 6.18% |
| 2024-09-13 | 16.83 | 17.76 | 0.93 | 5.53% | 16.66 | 18.85 | 28978 | 5113 | 6.67% |
| 2024-09-12 | 16.99 | 16.83 | -0.16 | -0.94% | 16.83 | 17.27 | 6186 | 1056 | 1.42% |
| 2024-09-11 | 17.12 | 16.99 | -0.13 | -0.76% | 16.91 | 17.25 | 6722 | 1148 | 1.55% |
| 2024-09-10 | 16.79 | 17.12 | 0.34 | 2.03% | 16.79 | 17.15 | 7126 | 1211 | 1.64% |
| 2024-09-09 | 16.70 | 16.78 | -0.02 | -0.12% | 16.42 | 17.03 | 5830 | 975 | 1.34% |
| 2024-09-06 | 17.25 | 16.80 | -0.42 | -2.44% | 16.78 | 17.35 | 8535 | 1454 | 1.96% |
| 2024-09-05 | 17.09 | 17.22 | 0.12 | 0.70% | 17.03 | 17.25 | 8651 | 1483 | 1.99% |
| 2024-09-04 | 17.45 | 17.10 | -0.52 | -2.95% | 16.97 | 17.45 | 13969 | 2391 | 3.21% |
| 2024-09-03 | 17.15 | 17.62 | 0.57 | 3.34% | 17.10 | 17.78 | 18997 | 3332 | 4.37% |
| 2024-09-02 | 17.35 | 17.05 | -0.35 | -2.01% | 17.03 | 17.50 | 8899 | 1535 | 2.05% |
| 2024-08-30 | 17.31 | 17.40 | 0.10 | 0.58% | 17.19 | 17.58 | 15065 | 2617 | 3.47% |
| 2024-08-29 | 17.02 | 17.30 | 0.27 | 1.59% | 16.70 | 17.32 | 8904 | 1525 | 2.05% |
| 2024-08-28 | 17.00 | 17.03 | -0.19 | -1.10% | 16.76 | 17.35 | 11625 | 1987 | 2.67% |
| 2024-08-27 | 17.05 | 17.22 | 0.08 | 0.47% | 16.97 | 17.35 | 11704 | 2004 | 2.69% |
| 2024-08-26 | 16.37 | 17.14 | 0.96 | 5.93% | 16.05 | 17.30 | 16460 | 2776 | 3.79% |
| 2024-08-23 | 16.44 | 16.18 | -0.58 | -3.46% | 16.11 | 16.68 | 11944 | 1955 | 2.75% |
| 2024-08-22 | 17.35 | 16.76 | -0.19 | -1.12% | 16.76 | 17.58 | 13636 | 2334 | 3.14% |
| 2024-08-21 | 16.51 | 16.95 | 0.35 | 2.11% | 16.44 | 17.32 | 9062 | 1533 | 2.13% |
| 2024-08-20 | 16.87 | 16.60 | -0.27 | -1.60% | 16.41 | 17.04 | 6800 | 1133 | 1.60% |
| 2024-08-19 | 17.09 | 16.87 | -0.23 | -1.35% | 16.71 | 17.10 | 8447 | 1424 | 1.98% |
| 2024-08-16 | 17.30 | 17.10 | -0.02 | -0.12% | 16.90 | 17.65 | 10270 | 1768 | 2.41% |
| 2024-08-15 | 17.31 | 17.12 | -0.20 | -1.15% | 16.93 | 17.37 | 9970 | 1709 | 2.34% |
| 2024-08-14 | 17.20 | 17.32 | 0.11 | 0.64% | 17.15 | 17.68 | 12402 | 2156 | 2.91% |
| 2024-08-13 | 16.93 | 17.21 | 0.21 | 1.24% | 16.75 | 17.40 | 15208 | 2605 | 3.57% |