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 | 22.30 | 22.47 | 0.29 | 1.31% | 22.02 | 22.55 | 18849 | 4209 | 2.46% |
| 2024-11-20 | 21.48 | 22.18 | 0.59 | 2.73% | 21.48 | 22.20 | 18218 | 3993 | 2.38% |
| 2024-11-19 | 21.10 | 21.59 | 0.64 | 3.05% | 20.88 | 21.59 | 15811 | 3360 | 2.07% |
| 2024-11-18 | 21.79 | 20.95 | -0.83 | -3.81% | 20.71 | 22.00 | 20338 | 4300 | 2.66% |
| 2024-11-15 | 22.00 | 21.78 | -0.31 | -1.40% | 21.63 | 22.44 | 21658 | 4783 | 2.83% |
| 2024-11-14 | 22.90 | 22.09 | -0.96 | -4.16% | 21.98 | 23.20 | 27508 | 6179 | 3.60% |
| 2024-11-13 | 22.73 | 23.05 | 0.54 | 2.40% | 22.17 | 23.15 | 43096 | 9785 | 5.64% |
| 2024-11-12 | 22.37 | 22.51 | 0.14 | 0.63% | 22.16 | 23.17 | 41897 | 9495 | 5.48% |
| 2024-11-11 | 21.86 | 22.37 | 0.63 | 2.90% | 21.61 | 22.38 | 23083 | 5103 | 3.02% |
| 2024-11-08 | 22.19 | 21.74 | -0.09 | -0.41% | 21.55 | 22.20 | 23138 | 5058 | 3.03% |
| 2024-11-07 | 20.97 | 21.83 | 0.63 | 2.97% | 20.97 | 21.85 | 18974 | 4088 | 2.48% |
| 2024-11-06 | 21.11 | 21.20 | 0.09 | 0.43% | 20.95 | 21.43 | 18604 | 3952 | 2.43% |
| 2024-11-05 | 20.75 | 21.11 | 0.36 | 1.73% | 20.52 | 21.26 | 19676 | 4131 | 2.57% |
| 2024-11-04 | 19.99 | 20.75 | 0.76 | 3.80% | 19.99 | 20.79 | 17946 | 3690 | 2.35% |
| 2024-11-01 | 21.11 | 19.99 | -1.21 | -5.71% | 19.91 | 21.29 | 28822 | 5877 | 3.77% |
| 2024-10-31 | 21.03 | 21.20 | 0.18 | 0.86% | 20.88 | 21.31 | 17049 | 3605 | 2.23% |
| 2024-10-30 | 21.37 | 21.02 | -0.35 | -1.64% | 20.62 | 21.46 | 24275 | 5103 | 3.17% |
| 2024-10-29 | 22.35 | 21.37 | -0.94 | -4.21% | 21.33 | 22.47 | 27985 | 6087 | 3.66% |
| 2024-10-28 | 21.95 | 22.31 | 0.31 | 1.41% | 21.89 | 22.31 | 22336 | 4943 | 2.92% |
| 2024-10-25 | 21.94 | 22.00 | -0.05 | -0.23% | 21.68 | 22.11 | 25644 | 5615 | 3.35% |
| 2024-10-24 | 22.28 | 22.05 | -0.23 | -1.03% | 21.78 | 22.38 | 15027 | 3306 | 1.97% |
| 2024-10-23 | 22.83 | 22.28 | -0.30 | -1.33% | 22.11 | 22.85 | 22437 | 5038 | 2.93% |
| 2024-10-22 | 22.26 | 22.58 | 0.30 | 1.35% | 22.07 | 22.63 | 25779 | 5775 | 3.37% |
| 2024-10-21 | 21.80 | 22.28 | 0.58 | 2.67% | 21.75 | 22.43 | 30643 | 6795 | 4.01% |
| 2024-10-18 | 20.98 | 21.70 | 0.72 | 3.43% | 20.98 | 21.99 | 26075 | 5606 | 3.41% |
| 2024-10-17 | 21.20 | 20.98 | 0.01 | 0.05% | 20.97 | 21.65 | 19700 | 4190 | 2.58% |
| 2024-10-16 | 20.80 | 20.97 | 0.06 | 0.29% | 20.61 | 21.50 | 20671 | 4381 | 2.70% |
| 2024-10-15 | 21.35 | 20.91 | -0.44 | -2.06% | 20.91 | 21.65 | 24022 | 5118 | 3.14% |
| 2024-10-14 | 20.58 | 21.35 | 0.75 | 3.64% | 20.58 | 21.35 | 24982 | 5276 | 3.27% |
| 2024-10-11 | 21.91 | 20.60 | -1.35 | -6.15% | 20.31 | 21.97 | 34214 | 7177 | 4.47% |
| 2024-10-10 | 21.72 | 21.95 | 0.65 | 3.05% | 21.41 | 22.93 | 42797 | 9481 | 5.60% |
| 2024-10-09 | 24.06 | 21.30 | -4.27 | -16.70% | 21.30 | 24.06 | 58636 | 13342 | 7.67% |
| 2024-10-08 | 27.00 | 25.57 | 2.82 | 12.40% | 22.79 | 27.00 | 99518 | 24324 | 13.01% |
| 2024-09-30 | 20.66 | 22.75 | 2.95 | 14.90% | 20.02 | 23.10 | 89712 | 19316 | 11.73% |
| 2024-09-27 | 19.18 | 19.80 | 0.93 | 4.93% | 18.89 | 20.08 | 48248 | 9398 | 6.31% |
| 2024-09-26 | 18.46 | 18.87 | 0.56 | 3.06% | 18.20 | 18.93 | 28796 | 5336 | 3.77% |
| 2024-09-25 | 18.43 | 18.31 | 0.14 | 0.77% | 18.22 | 18.68 | 27446 | 5068 | 3.59% |
| 2024-09-24 | 17.84 | 18.17 | 0.33 | 1.85% | 17.70 | 18.26 | 20472 | 3696 | 2.68% |
| 2024-09-23 | 18.15 | 17.84 | -0.09 | -0.50% | 17.71 | 18.15 | 12218 | 2184 | 1.60% |
| 2024-09-20 | 18.21 | 17.93 | -0.36 | -1.97% | 17.91 | 18.32 | 13816 | 2494 | 1.81% |
| 2024-09-19 | 18.00 | 18.29 | 0.32 | 1.78% | 17.92 | 18.44 | 17392 | 3178 | 2.27% |
| 2024-09-18 | 18.36 | 17.97 | -0.09 | -0.50% | 17.66 | 18.36 | 14550 | 2602 | 1.90% |
| 2024-09-13 | 18.37 | 18.06 | -0.18 | -0.99% | 18.04 | 18.46 | 15360 | 2803 | 2.01% |
| 2024-09-12 | 18.50 | 18.24 | -0.25 | -1.35% | 18.22 | 18.77 | 14496 | 2684 | 1.90% |
| 2024-09-11 | 18.60 | 18.49 | -0.19 | -1.02% | 18.40 | 18.70 | 11435 | 2118 | 1.50% |
| 2024-09-10 | 18.63 | 18.68 | 0.19 | 1.03% | 18.46 | 19.19 | 15487 | 2891 | 2.03% |
| 2024-09-09 | 18.59 | 18.49 | -0.09 | -0.48% | 18.00 | 18.66 | 16751 | 3081 | 2.19% |
| 2024-09-06 | 18.64 | 18.58 | -0.18 | -0.96% | 18.54 | 19.23 | 26201 | 4942 | 3.43% |
| 2024-09-05 | 18.59 | 18.76 | 0.28 | 1.52% | 18.46 | 18.98 | 18809 | 3528 | 2.46% |
| 2024-09-04 | 18.57 | 18.48 | -0.15 | -0.81% | 18.36 | 18.73 | 15823 | 2930 | 2.07% |
| 2024-09-03 | 18.78 | 18.63 | 0.02 | 0.11% | 18.56 | 18.96 | 17505 | 3278 | 2.29% |
| 2024-09-02 | 19.01 | 18.61 | -0.46 | -2.41% | 18.61 | 19.29 | 19454 | 3679 | 2.54% |
| 2024-08-30 | 18.68 | 19.07 | 0.32 | 1.71% | 18.64 | 19.30 | 31833 | 6082 | 4.16% |
| 2024-08-29 | 18.43 | 18.75 | 0.25 | 1.35% | 18.23 | 18.84 | 25492 | 4754 | 3.33% |
| 2024-08-28 | 18.34 | 18.50 | 0.31 | 1.70% | 18.30 | 18.78 | 24567 | 4564 | 3.21% |
| 2024-08-27 | 18.60 | 18.19 | -0.44 | -2.36% | 18.10 | 18.66 | 17596 | 3220 | 2.30% |
| 2024-08-26 | 18.56 | 18.63 | 0.13 | 0.70% | 18.25 | 18.75 | 18180 | 3375 | 2.38% |
| 2024-08-23 | 18.68 | 18.50 | -0.14 | -0.75% | 18.17 | 18.79 | 21828 | 4035 | 2.85% |
| 2024-08-22 | 19.01 | 18.64 | -0.43 | -2.25% | 18.60 | 19.22 | 22350 | 4199 | 2.92% |
| 2024-08-21 | 18.91 | 19.07 | -0.11 | -0.57% | 18.88 | 19.24 | 23968 | 4557 | 3.13% |
| 2024-08-20 | 19.70 | 19.18 | -0.70 | -3.52% | 19.00 | 19.79 | 43504 | 8385 | 5.69% |
| 2024-08-19 | 19.73 | 19.88 | 0.06 | 0.30% | 19.73 | 20.69 | 49369 | 10012 | 6.46% |
| 2024-08-16 | 20.54 | 19.82 | -1.35 | -6.38% | 19.80 | 20.92 | 59428 | 12093 | 7.77% |
| 2024-08-15 | 20.11 | 21.17 | 0.46 | 2.22% | 19.73 | 21.48 | 91993 | 18899 | 12.03% |
| 2024-08-14 | 19.76 | 20.71 | 1.28 | 6.59% | 19.57 | 21.10 | 97290 | 19897 | 12.72% |
| 2024-08-13 | 19.20 | 19.43 | 0.22 | 1.15% | 19.02 | 19.48 | 21818 | 4202 | 2.85% |