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 | 21.96 | 22.08 | 0.19 | 0.87% | 21.66 | 22.36 | 19338 | 4256 | 3.21% |
| 2024-11-20 | 21.05 | 21.89 | 0.87 | 4.14% | 20.85 | 22.20 | 21076 | 4560 | 3.50% |
| 2024-11-19 | 20.64 | 21.02 | 0.47 | 2.29% | 20.22 | 21.11 | 17659 | 3658 | 2.93% |
| 2024-11-18 | 22.03 | 20.55 | -1.33 | -6.08% | 20.30 | 23.10 | 30447 | 6349 | 5.05% |
| 2024-11-15 | 21.92 | 21.88 | -0.15 | -0.68% | 21.71 | 23.24 | 29100 | 6565 | 4.83% |
| 2024-11-14 | 22.62 | 22.03 | -0.59 | -2.61% | 21.96 | 22.80 | 17066 | 3805 | 2.83% |
| 2024-11-13 | 22.40 | 22.62 | 0.27 | 1.21% | 21.96 | 22.90 | 20279 | 4555 | 3.36% |
| 2024-11-12 | 23.11 | 22.35 | -0.35 | -1.54% | 22.12 | 23.21 | 25233 | 5717 | 4.19% |
| 2024-11-11 | 22.01 | 22.70 | 0.63 | 2.85% | 21.93 | 22.75 | 26276 | 5907 | 4.36% |
| 2024-11-08 | 22.30 | 22.07 | 0.17 | 0.78% | 21.87 | 22.77 | 29151 | 6489 | 4.84% |
| 2024-11-07 | 21.30 | 21.90 | 0.58 | 2.72% | 21.06 | 21.90 | 19533 | 4215 | 3.24% |
| 2024-11-06 | 21.21 | 21.32 | 0.27 | 1.28% | 21.00 | 21.66 | 20828 | 4452 | 3.46% |
| 2024-11-05 | 20.25 | 21.05 | 0.77 | 3.80% | 20.22 | 21.16 | 20017 | 4172 | 3.32% |
| 2024-11-04 | 19.96 | 20.28 | 0.29 | 1.45% | 19.53 | 20.35 | 16742 | 3359 | 2.78% |
| 2024-11-01 | 21.57 | 19.99 | -1.60 | -7.41% | 19.80 | 21.79 | 32109 | 6515 | 5.33% |
| 2024-10-31 | 20.84 | 21.59 | 0.89 | 4.30% | 20.54 | 21.66 | 23312 | 4960 | 3.87% |
| 2024-10-30 | 21.20 | 20.70 | -0.54 | -2.54% | 20.31 | 21.22 | 20645 | 4285 | 3.43% |
| 2024-10-29 | 22.21 | 21.24 | -1.02 | -4.58% | 21.20 | 22.88 | 25111 | 5464 | 4.17% |
| 2024-10-28 | 21.50 | 22.26 | 0.71 | 3.29% | 21.50 | 22.43 | 24327 | 5385 | 4.04% |
| 2024-10-25 | 20.86 | 21.55 | 0.61 | 2.91% | 20.86 | 21.60 | 19294 | 4121 | 3.20% |
| 2024-10-24 | 21.20 | 20.94 | -0.34 | -1.60% | 20.71 | 21.41 | 12838 | 2685 | 2.13% |
| 2024-10-23 | 21.41 | 21.28 | -0.10 | -0.47% | 21.05 | 21.77 | 18808 | 4039 | 3.12% |
| 2024-10-22 | 22.31 | 21.38 | -0.59 | -2.69% | 21.15 | 22.32 | 23145 | 4978 | 3.84% |
| 2024-10-21 | 21.70 | 21.97 | 0.51 | 2.38% | 21.46 | 22.24 | 30273 | 6626 | 5.02% |
| 2024-10-18 | 20.72 | 21.46 | 0.74 | 3.57% | 20.35 | 21.96 | 33107 | 7008 | 5.49% |
| 2024-10-17 | 20.79 | 20.72 | 0.02 | 0.10% | 20.67 | 21.38 | 26355 | 5552 | 4.37% |
| 2024-10-16 | 20.19 | 20.70 | 0.14 | 0.68% | 19.85 | 21.08 | 23778 | 4902 | 3.94% |
| 2024-10-15 | 20.93 | 20.56 | -0.49 | -2.33% | 20.46 | 21.39 | 28229 | 5914 | 4.68% |
| 2024-10-14 | 20.05 | 21.05 | 0.99 | 4.94% | 19.93 | 21.06 | 26235 | 5401 | 4.35% |
| 2024-10-11 | 21.32 | 20.06 | -1.30 | -6.09% | 19.73 | 21.32 | 31768 | 6491 | 5.27% |
| 2024-10-10 | 21.41 | 21.36 | 0.77 | 3.74% | 20.91 | 22.43 | 45848 | 9959 | 7.61% |
| 2024-10-09 | 23.77 | 20.59 | -4.16 | -16.81% | 20.59 | 23.84 | 54348 | 12013 | 9.02% |
| 2024-10-08 | 24.99 | 24.75 | 3.60 | 17.02% | 22.15 | 25.30 | 65856 | 15837 | 10.93% |
| 2024-09-30 | 19.87 | 21.15 | 2.70 | 14.63% | 19.20 | 21.72 | 52990 | 10745 | 8.79% |
| 2024-09-27 | 17.57 | 18.45 | 1.05 | 6.03% | 17.57 | 18.80 | 37362 | 6780 | 6.20% |
| 2024-09-26 | 17.09 | 17.40 | 0.31 | 1.81% | 16.99 | 17.43 | 21221 | 3657 | 3.52% |
| 2024-09-25 | 17.00 | 17.09 | 0.18 | 1.06% | 16.92 | 17.37 | 22621 | 3878 | 3.75% |
| 2024-09-24 | 16.76 | 16.91 | 0.22 | 1.32% | 16.53 | 17.09 | 21914 | 3682 | 3.64% |
| 2024-09-23 | 16.33 | 16.69 | 0.29 | 1.77% | 16.25 | 16.80 | 22300 | 3696 | 3.70% |
| 2024-09-20 | 16.07 | 16.40 | 0.40 | 2.50% | 15.84 | 16.52 | 21288 | 3469 | 3.53% |
| 2024-09-19 | 15.25 | 16.00 | 0.80 | 5.26% | 15.22 | 16.01 | 18741 | 2948 | 3.11% |
| 2024-09-18 | 15.70 | 15.20 | -0.53 | -3.37% | 14.93 | 15.83 | 17657 | 2682 | 2.93% |
| 2024-09-13 | 16.05 | 15.73 | -0.34 | -2.12% | 15.73 | 16.22 | 13171 | 2097 | 2.19% |
| 2024-09-12 | 15.95 | 16.07 | 0.14 | 0.88% | 15.95 | 16.39 | 16488 | 2671 | 2.74% |
| 2024-09-11 | 16.19 | 15.93 | -0.17 | -1.06% | 15.85 | 16.23 | 10912 | 1747 | 1.81% |
| 2024-09-10 | 15.99 | 16.10 | 0.14 | 0.88% | 15.70 | 16.27 | 13564 | 2166 | 2.25% |
| 2024-09-09 | 15.74 | 15.96 | 0.22 | 1.40% | 15.43 | 16.00 | 17831 | 2822 | 2.96% |
| 2024-09-06 | 16.40 | 15.74 | -0.57 | -3.49% | 15.73 | 16.44 | 19307 | 3091 | 3.20% |
| 2024-09-05 | 15.93 | 16.31 | 0.38 | 2.39% | 15.92 | 16.36 | 21383 | 3469 | 3.55% |
| 2024-09-04 | 16.37 | 15.93 | -0.44 | -2.69% | 15.89 | 16.43 | 26295 | 4239 | 4.36% |
| 2024-09-03 | 16.20 | 16.37 | 0.05 | 0.31% | 16.18 | 16.55 | 23302 | 3810 | 3.87% |
| 2024-09-02 | 16.90 | 16.32 | -0.88 | -5.12% | 16.27 | 17.19 | 40980 | 6815 | 6.80% |
| 2024-08-30 | 16.40 | 17.20 | 0.58 | 3.49% | 16.21 | 17.29 | 64905 | 10940 | 10.77% |
| 2024-08-29 | 17.05 | 16.62 | -1.10 | -6.21% | 16.30 | 17.28 | 65464 | 10872 | 10.86% |
| 2024-08-28 | 19.23 | 17.72 | -2.51 | -12.41% | 17.20 | 19.24 | 107137 | 19222 | 17.78% |
| 2024-08-27 | 18.30 | 20.23 | 3.37 | 19.99% | 17.41 | 20.23 | 110682 | 21025 | 18.36% |
| 2024-08-26 | 16.56 | 16.86 | 1.14 | 7.25% | 16.15 | 17.41 | 47686 | 7980 | 7.91% |
| 2024-08-23 | 15.60 | 15.72 | -0.26 | -1.63% | 15.42 | 16.20 | 16393 | 2588 | 2.72% |
| 2024-08-22 | 16.41 | 15.98 | -0.48 | -2.92% | 15.95 | 17.03 | 17981 | 2952 | 4.01% |
| 2024-08-21 | 16.11 | 16.46 | 0.34 | 2.11% | 15.94 | 16.64 | 15220 | 2502 | 3.40% |
| 2024-08-20 | 16.63 | 16.12 | -0.42 | -2.54% | 16.07 | 16.66 | 12113 | 1977 | 2.70% |
| 2024-08-19 | 16.40 | 16.54 | 0.08 | 0.49% | 16.15 | 16.73 | 16066 | 2652 | 3.58% |
| 2024-08-16 | 16.28 | 16.46 | 0.20 | 1.23% | 16.28 | 16.69 | 18021 | 2976 | 4.02% |
| 2024-08-15 | 16.17 | 16.26 | -0.10 | -0.61% | 16.00 | 16.49 | 19015 | 3087 | 4.24% |
| 2024-08-14 | 16.20 | 16.36 | 0.26 | 1.61% | 16.11 | 16.60 | 20918 | 3431 | 4.67% |
| 2024-08-13 | 15.87 | 16.10 | 0.17 | 1.07% | 15.65 | 16.12 | 14317 | 2279 | 3.19% |