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 | 22.11 | 22.20 | -0.01 | -0.05% | 21.90 | 22.76 | 39774 | 8874 | 3.47% |
| 2024-11-20 | 21.70 | 22.21 | 0.43 | 1.97% | 21.55 | 22.38 | 28045 | 6178 | 2.44% |
| 2024-11-19 | 21.39 | 21.78 | 0.41 | 1.92% | 21.20 | 21.78 | 21554 | 4633 | 1.88% |
| 2024-11-18 | 22.15 | 21.37 | -0.74 | -3.35% | 21.12 | 22.48 | 31863 | 6884 | 2.78% |
| 2024-11-15 | 22.35 | 22.11 | -0.39 | -1.73% | 22.05 | 22.79 | 30669 | 6895 | 2.67% |
| 2024-11-14 | 23.30 | 22.50 | -0.86 | -3.68% | 22.45 | 23.48 | 45034 | 10322 | 3.93% |
| 2024-11-13 | 24.00 | 23.36 | -0.86 | -3.55% | 22.90 | 24.00 | 59467 | 13912 | 5.18% |
| 2024-11-12 | 23.49 | 24.22 | 0.72 | 3.06% | 23.31 | 24.73 | 112294 | 27034 | 9.79% |
| 2024-11-11 | 23.00 | 23.50 | -0.40 | -1.67% | 22.70 | 23.55 | 80706 | 18615 | 7.03% |
| 2024-11-08 | 23.68 | 23.90 | 0.14 | 0.59% | 22.83 | 24.50 | 118459 | 27730 | 10.32% |
| 2024-11-07 | 22.45 | 23.76 | 1.20 | 5.32% | 22.15 | 25.00 | 137966 | 32906 | 12.02% |
| 2024-11-06 | 22.30 | 22.56 | 0.59 | 2.69% | 22.13 | 22.85 | 97692 | 21918 | 8.51% |
| 2024-11-05 | 21.51 | 21.97 | 0.22 | 1.01% | 21.46 | 22.07 | 78810 | 17188 | 6.87% |
| 2024-11-04 | 20.81 | 21.75 | 0.27 | 1.26% | 20.15 | 22.10 | 95404 | 19978 | 8.32% |
| 2024-11-01 | 20.78 | 21.48 | 0.68 | 3.27% | 20.35 | 22.60 | 98405 | 21258 | 8.58% |
| 2024-10-31 | 20.83 | 20.80 | -0.10 | -0.48% | 20.58 | 21.20 | 39461 | 8207 | 3.44% |
| 2024-10-30 | 20.91 | 20.90 | -0.31 | -1.46% | 20.64 | 21.54 | 35591 | 7490 | 3.10% |
| 2024-10-29 | 22.65 | 21.21 | -0.77 | -3.50% | 21.13 | 22.85 | 51214 | 11144 | 4.46% |
| 2024-10-28 | 21.25 | 21.98 | 0.88 | 4.17% | 21.10 | 22.15 | 56968 | 12402 | 4.97% |
| 2024-10-25 | 20.80 | 21.10 | 0.13 | 0.62% | 20.80 | 21.30 | 30053 | 6338 | 2.62% |
| 2024-10-24 | 21.09 | 20.97 | -0.21 | -0.99% | 20.95 | 21.47 | 30276 | 6411 | 2.64% |
| 2024-10-23 | 21.42 | 21.18 | -0.66 | -3.02% | 21.07 | 21.80 | 54766 | 11677 | 4.77% |
| 2024-10-22 | 21.69 | 21.84 | 0.21 | 0.97% | 21.55 | 22.85 | 83151 | 18349 | 7.25% |
| 2024-10-21 | 20.48 | 21.63 | 1.04 | 5.05% | 20.40 | 21.65 | 70765 | 14985 | 6.17% |
| 2024-10-18 | 20.10 | 20.59 | 0.49 | 2.44% | 20.03 | 21.09 | 48846 | 10032 | 4.26% |
| 2024-10-17 | 20.30 | 20.10 | -0.12 | -0.59% | 20.03 | 20.64 | 32568 | 6618 | 2.84% |
| 2024-10-16 | 19.99 | 20.22 | -0.18 | -0.88% | 19.81 | 20.66 | 38396 | 7786 | 3.35% |
| 2024-10-15 | 20.35 | 20.40 | -0.70 | -3.32% | 20.12 | 21.38 | 65732 | 13639 | 5.73% |
| 2024-10-14 | 19.58 | 21.10 | 0.56 | 2.73% | 19.33 | 21.61 | 81392 | 16429 | 7.09% |
| 2024-10-11 | 20.00 | 20.54 | 0.65 | 3.27% | 19.70 | 22.48 | 86521 | 18288 | 7.54% |
| 2024-10-10 | 20.00 | 19.89 | 0.37 | 1.90% | 19.66 | 20.73 | 50520 | 10229 | 4.40% |
| 2024-10-09 | 22.11 | 19.52 | -4.00 | -17.01% | 19.33 | 22.20 | 84022 | 17581 | 7.32% |
| 2024-10-08 | 23.93 | 23.52 | 1.77 | 8.14% | 21.66 | 25.50 | 141240 | 33492 | 12.31% |
| 2024-09-30 | 19.13 | 21.75 | 2.81 | 14.84% | 18.95 | 21.99 | 137462 | 27976 | 11.98% |
| 2024-09-27 | 19.34 | 18.94 | 1.36 | 7.74% | 18.46 | 19.87 | 110939 | 21096 | 9.67% |
| 2024-09-26 | 16.30 | 17.58 | 1.28 | 7.85% | 16.16 | 17.61 | 62495 | 10681 | 5.45% |
| 2024-09-25 | 16.38 | 16.30 | -0.02 | -0.12% | 16.20 | 16.88 | 32050 | 5286 | 2.79% |
| 2024-09-24 | 16.08 | 16.32 | 0.73 | 4.68% | 15.70 | 16.48 | 30351 | 4889 | 2.65% |
| 2024-09-23 | 15.64 | 15.59 | -0.13 | -0.83% | 15.50 | 15.83 | 11053 | 1726 | 0.96% |
| 2024-09-20 | 15.65 | 15.72 | -0.14 | -0.88% | 15.48 | 15.81 | 19025 | 2975 | 1.66% |
| 2024-09-19 | 15.20 | 15.86 | 0.89 | 5.95% | 15.09 | 16.06 | 31992 | 5039 | 2.79% |
| 2024-09-18 | 15.37 | 14.97 | -0.34 | -2.22% | 14.79 | 15.37 | 13001 | 1945 | 1.13% |
| 2024-09-13 | 15.80 | 15.31 | -0.34 | -2.17% | 15.31 | 15.80 | 7831 | 1211 | 0.68% |
| 2024-09-12 | 15.73 | 15.65 | -0.08 | -0.51% | 15.64 | 15.89 | 7514 | 1186 | 0.65% |
| 2024-09-11 | 15.93 | 15.73 | -0.19 | -1.19% | 15.66 | 15.96 | 8136 | 1285 | 0.71% |
| 2024-09-10 | 15.93 | 15.92 | 0.04 | 0.25% | 15.72 | 16.00 | 8452 | 1342 | 0.74% |
| 2024-09-09 | 15.71 | 15.88 | 0.06 | 0.38% | 15.60 | 16.00 | 7427 | 1175 | 0.65% |
| 2024-09-06 | 16.20 | 15.82 | -0.36 | -2.22% | 15.75 | 16.20 | 13663 | 2183 | 1.19% |
| 2024-09-05 | 15.93 | 16.18 | 0.23 | 1.44% | 15.92 | 16.40 | 13211 | 2139 | 1.15% |
| 2024-09-04 | 15.93 | 15.95 | -0.05 | -0.31% | 15.84 | 16.11 | 11492 | 1836 | 1.00% |
| 2024-09-03 | 15.83 | 16.00 | 0.17 | 1.07% | 15.71 | 16.15 | 13544 | 2162 | 1.18% |
| 2024-09-02 | 16.24 | 15.83 | -0.56 | -3.42% | 15.79 | 16.42 | 18754 | 3018 | 1.63% |
| 2024-08-30 | 15.87 | 16.39 | 0.45 | 2.82% | 15.84 | 16.70 | 32011 | 5230 | 2.79% |
| 2024-08-29 | 15.87 | 15.94 | 0.06 | 0.38% | 15.58 | 16.05 | 18454 | 2923 | 1.61% |
| 2024-08-28 | 15.79 | 15.88 | -0.17 | -1.06% | 15.53 | 16.06 | 25336 | 3998 | 2.21% |
| 2024-08-27 | 15.61 | 16.05 | 0.24 | 1.52% | 15.61 | 16.60 | 37390 | 6066 | 3.26% |
| 2024-08-26 | 15.67 | 15.81 | -0.26 | -1.62% | 15.49 | 16.07 | 28887 | 4565 | 2.52% |
| 2024-08-23 | 15.38 | 16.07 | 0.07 | 0.44% | 15.20 | 16.58 | 48384 | 7575 | 4.22% |
| 2024-08-22 | 16.77 | 16.00 | 0.39 | 2.50% | 15.96 | 17.40 | 53836 | 8972 | 4.69% |
| 2024-08-21 | 15.80 | 15.61 | -0.14 | -0.89% | 15.61 | 15.82 | 9210 | 1447 | 0.80% |
| 2024-08-20 | 16.28 | 15.75 | -0.45 | -2.78% | 15.67 | 16.28 | 15312 | 2429 | 1.33% |
| 2024-08-19 | 16.22 | 16.20 | -0.08 | -0.49% | 16.15 | 16.33 | 10098 | 1637 | 0.88% |
| 2024-08-16 | 16.65 | 16.28 | -0.45 | -2.69% | 16.18 | 16.73 | 21283 | 3479 | 1.86% |
| 2024-08-15 | 16.70 | 16.73 | 0.07 | 0.42% | 16.51 | 16.85 | 11870 | 1981 | 1.09% |
| 2024-08-14 | 16.86 | 16.66 | -0.21 | -1.24% | 16.60 | 16.95 | 11316 | 1890 | 1.04% |
| 2024-08-13 | 16.90 | 16.87 | 0.01 | 0.06% | 16.65 | 17.05 | 14492 | 2434 | 1.33% |