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 | 23.00 | 23.18 | 0.19 | 0.83% | 22.89 | 23.55 | 13243 | 3072 | 2.10% |
| 2024-11-20 | 22.92 | 22.99 | 0.23 | 1.01% | 22.45 | 23.11 | 12907 | 2952 | 2.05% |
| 2024-11-19 | 22.10 | 22.76 | 0.88 | 4.02% | 21.79 | 22.76 | 11630 | 2584 | 1.85% |
| 2024-11-18 | 22.73 | 21.88 | -0.72 | -3.19% | 21.62 | 22.97 | 13834 | 3047 | 2.20% |
| 2024-11-15 | 23.18 | 22.60 | -0.60 | -2.59% | 22.52 | 23.49 | 15183 | 3509 | 2.41% |
| 2024-11-14 | 24.05 | 23.20 | -0.89 | -3.69% | 23.10 | 24.30 | 20673 | 4886 | 3.28% |
| 2024-11-13 | 24.36 | 24.09 | 0.09 | 0.38% | 23.50 | 24.60 | 25055 | 6011 | 3.98% |
| 2024-11-12 | 25.02 | 24.00 | -1.45 | -5.70% | 23.72 | 25.22 | 42679 | 10446 | 6.78% |
| 2024-11-11 | 23.23 | 25.45 | 1.89 | 8.02% | 22.78 | 26.99 | 64940 | 15854 | 10.32% |
| 2024-11-08 | 21.85 | 23.56 | 1.94 | 8.97% | 21.55 | 24.97 | 54072 | 12484 | 8.59% |
| 2024-11-07 | 21.13 | 21.62 | 0.45 | 2.13% | 20.85 | 21.62 | 15988 | 3428 | 2.54% |
| 2024-11-06 | 21.33 | 21.17 | -0.16 | -0.75% | 20.89 | 21.55 | 14658 | 3115 | 2.33% |
| 2024-11-05 | 20.77 | 21.33 | 0.64 | 3.09% | 20.71 | 21.38 | 16311 | 3433 | 2.59% |
| 2024-11-04 | 20.39 | 20.69 | 0.29 | 1.42% | 20.33 | 20.85 | 12401 | 2562 | 1.97% |
| 2024-11-01 | 21.75 | 20.70 | -1.05 | -4.83% | 20.56 | 21.83 | 19115 | 4009 | 3.04% |
| 2024-10-31 | 21.64 | 21.75 | 0.11 | 0.51% | 21.50 | 21.87 | 11339 | 2462 | 1.80% |
| 2024-10-30 | 21.50 | 21.64 | 0.01 | 0.05% | 21.24 | 21.93 | 10305 | 2222 | 1.64% |
| 2024-10-29 | 22.48 | 21.63 | -0.59 | -2.66% | 21.60 | 22.49 | 15063 | 3310 | 2.39% |
| 2024-10-28 | 21.74 | 22.22 | 0.35 | 1.60% | 21.74 | 22.22 | 14744 | 3240 | 2.34% |
| 2024-10-25 | 21.57 | 21.87 | 0.32 | 1.48% | 21.52 | 21.87 | 13904 | 3015 | 2.21% |
| 2024-10-24 | 21.84 | 21.55 | -0.30 | -1.37% | 21.41 | 21.91 | 10643 | 2298 | 1.69% |
| 2024-10-23 | 22.03 | 21.85 | -0.18 | -0.82% | 21.70 | 22.19 | 17060 | 3738 | 2.71% |
| 2024-10-22 | 22.13 | 22.03 | -0.14 | -0.63% | 21.73 | 22.32 | 15550 | 3415 | 2.47% |
| 2024-10-21 | 22.24 | 22.17 | 0.05 | 0.23% | 21.85 | 22.65 | 21485 | 4777 | 3.41% |
| 2024-10-18 | 21.32 | 22.12 | 0.68 | 3.17% | 21.32 | 22.45 | 21472 | 4705 | 3.41% |
| 2024-10-17 | 21.55 | 21.44 | -0.11 | -0.51% | 21.37 | 22.03 | 13719 | 2975 | 2.18% |
| 2024-10-16 | 21.29 | 21.55 | 0.32 | 1.51% | 21.29 | 21.98 | 17445 | 3784 | 2.77% |
| 2024-10-15 | 21.49 | 21.23 | -0.22 | -1.03% | 21.10 | 21.85 | 17208 | 3705 | 2.73% |
| 2024-10-14 | 21.12 | 21.45 | 0.69 | 3.32% | 20.27 | 21.55 | 20489 | 4301 | 3.26% |
| 2024-10-11 | 22.87 | 20.76 | -1.62 | -7.24% | 20.52 | 22.87 | 25916 | 5533 | 4.12% |
| 2024-10-10 | 22.02 | 22.38 | 1.35 | 6.42% | 21.55 | 23.30 | 36453 | 8178 | 5.79% |
| 2024-10-09 | 23.01 | 21.03 | -3.17 | -13.10% | 21.03 | 23.42 | 34751 | 7757 | 5.52% |
| 2024-10-08 | 25.97 | 24.20 | 2.36 | 10.81% | 22.38 | 25.98 | 58334 | 14041 | 9.27% |
| 2024-09-30 | 20.00 | 21.84 | 2.89 | 15.25% | 19.25 | 22.74 | 51867 | 10792 | 8.24% |
| 2024-09-27 | 18.25 | 18.95 | 0.84 | 4.64% | 18.21 | 19.19 | 18770 | 3513 | 2.98% |
| 2024-09-26 | 17.70 | 18.11 | 0.41 | 2.32% | 17.61 | 18.13 | 10356 | 1853 | 1.65% |
| 2024-09-25 | 17.68 | 17.70 | 0.10 | 0.57% | 17.53 | 18.07 | 11504 | 2053 | 1.83% |
| 2024-09-24 | 17.29 | 17.60 | 0.41 | 2.39% | 17.16 | 17.68 | 11699 | 2045 | 1.86% |
| 2024-09-23 | 17.24 | 17.19 | 0.00 | 0.00% | 17.15 | 17.50 | 5417 | 936 | 0.86% |
| 2024-09-20 | 17.37 | 17.19 | -0.09 | -0.52% | 17.07 | 17.74 | 6388 | 1105 | 1.01% |
| 2024-09-19 | 17.01 | 17.28 | 0.37 | 2.19% | 17.01 | 17.45 | 7312 | 1263 | 1.16% |
| 2024-09-18 | 17.14 | 16.91 | -0.14 | -0.82% | 16.58 | 17.14 | 7925 | 1333 | 1.26% |
| 2024-09-13 | 17.66 | 17.05 | -0.49 | -2.79% | 17.02 | 17.67 | 9905 | 1707 | 1.57% |
| 2024-09-12 | 17.86 | 17.54 | -0.18 | -1.02% | 17.52 | 18.05 | 9295 | 1653 | 1.48% |
| 2024-09-11 | 18.01 | 17.72 | -0.23 | -1.28% | 17.60 | 18.01 | 4612 | 819 | 0.73% |
| 2024-09-10 | 17.68 | 17.95 | 0.27 | 1.53% | 17.53 | 18.07 | 6907 | 1226 | 1.10% |
| 2024-09-09 | 17.74 | 17.68 | -0.06 | -0.34% | 17.48 | 17.95 | 6510 | 1150 | 1.03% |
| 2024-09-06 | 18.16 | 17.74 | -0.43 | -2.37% | 17.70 | 18.39 | 13164 | 2363 | 2.09% |
| 2024-09-05 | 18.02 | 18.17 | 0.10 | 0.55% | 18.02 | 18.35 | 9175 | 1668 | 1.46% |
| 2024-09-04 | 18.95 | 18.07 | -0.95 | -4.99% | 18.04 | 18.95 | 19668 | 3605 | 3.12% |
| 2024-09-03 | 18.85 | 19.02 | 0.09 | 0.48% | 18.60 | 19.05 | 16105 | 3040 | 2.56% |
| 2024-09-02 | 19.50 | 18.93 | -0.99 | -4.97% | 18.85 | 19.69 | 28519 | 5475 | 4.53% |
| 2024-08-30 | 18.70 | 19.92 | 1.22 | 6.52% | 18.60 | 20.38 | 40052 | 7792 | 6.36% |
| 2024-08-29 | 19.08 | 18.70 | -0.32 | -1.68% | 18.48 | 19.08 | 21165 | 3971 | 3.36% |
| 2024-08-28 | 19.30 | 19.02 | -0.59 | -3.01% | 18.68 | 19.36 | 24552 | 4665 | 3.90% |
| 2024-08-27 | 18.92 | 19.61 | 0.35 | 1.82% | 18.51 | 19.92 | 38651 | 7510 | 6.14% |
| 2024-08-26 | 19.33 | 19.26 | -0.64 | -3.22% | 18.28 | 19.39 | 36927 | 6954 | 5.87% |
| 2024-08-23 | 19.50 | 19.90 | 0.55 | 2.84% | 18.40 | 20.55 | 56323 | 11239 | 8.95% |
| 2024-08-22 | 18.39 | 19.35 | 0.76 | 4.09% | 18.03 | 20.00 | 36825 | 7037 | 5.85% |
| 2024-08-21 | 19.00 | 18.59 | -0.76 | -3.93% | 18.56 | 19.20 | 26565 | 4996 | 4.22% |
| 2024-08-20 | 17.99 | 19.35 | 0.77 | 4.14% | 17.73 | 20.04 | 35936 | 6755 | 5.71% |
| 2024-08-19 | 18.13 | 18.58 | 0.58 | 3.22% | 17.85 | 18.80 | 28803 | 5278 | 4.58% |
| 2024-08-16 | 17.30 | 18.00 | 0.74 | 4.29% | 17.21 | 18.52 | 22291 | 3999 | 3.54% |
| 2024-08-15 | 17.33 | 17.26 | -0.08 | -0.46% | 17.01 | 17.40 | 4566 | 788 | 0.73% |
| 2024-08-14 | 17.31 | 17.34 | 0.02 | 0.12% | 17.26 | 17.45 | 5255 | 913 | 0.83% |
| 2024-08-13 | 17.12 | 17.32 | 0.25 | 1.46% | 16.92 | 17.45 | 5780 | 995 | 0.92% |