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 | 22.18 | 22.54 | 0.25 | 1.12% | 22.02 | 22.83 | 24940 | 5614 | 2.21% |
| 2024-11-20 | 22.02 | 22.29 | 0.06 | 0.27% | 21.95 | 22.38 | 20637 | 4577 | 1.83% |
| 2024-11-19 | 21.56 | 22.23 | 0.93 | 4.37% | 21.30 | 22.23 | 23773 | 5186 | 2.11% |
| 2024-11-18 | 21.82 | 21.30 | -0.49 | -2.25% | 20.93 | 22.05 | 22525 | 4802 | 2.00% |
| 2024-11-15 | 22.33 | 21.79 | -0.51 | -2.29% | 21.76 | 22.55 | 20122 | 4464 | 1.79% |
| 2024-11-14 | 23.17 | 22.30 | -1.03 | -4.41% | 22.26 | 23.22 | 26961 | 6101 | 2.39% |
| 2024-11-13 | 22.90 | 23.33 | 0.35 | 1.52% | 22.40 | 23.33 | 28921 | 6621 | 2.57% |
| 2024-11-12 | 23.48 | 22.98 | -0.36 | -1.54% | 22.79 | 23.66 | 36308 | 8438 | 3.22% |
| 2024-11-11 | 22.50 | 23.34 | 0.66 | 2.91% | 22.40 | 23.34 | 35008 | 8046 | 3.11% |
| 2024-11-08 | 23.25 | 22.68 | -0.12 | -0.53% | 22.61 | 23.59 | 40865 | 9433 | 3.63% |
| 2024-11-07 | 22.46 | 22.80 | 0.25 | 1.11% | 22.30 | 22.90 | 33430 | 7588 | 2.97% |
| 2024-11-06 | 22.52 | 22.55 | 0.24 | 1.08% | 22.20 | 22.85 | 37098 | 8380 | 3.29% |
| 2024-11-05 | 21.52 | 22.31 | 0.81 | 3.77% | 21.52 | 22.38 | 33607 | 7409 | 2.98% |
| 2024-11-04 | 20.78 | 21.50 | 0.72 | 3.46% | 20.78 | 21.57 | 19174 | 4094 | 1.70% |
| 2024-11-01 | 21.80 | 20.78 | -1.25 | -5.67% | 20.74 | 21.95 | 33191 | 7026 | 2.94% |
| 2024-10-31 | 21.72 | 22.03 | 0.32 | 1.47% | 21.53 | 22.09 | 24054 | 5262 | 2.13% |
| 2024-10-30 | 21.81 | 21.71 | -0.21 | -0.96% | 21.09 | 21.98 | 25098 | 5432 | 2.23% |
| 2024-10-29 | 22.90 | 21.92 | -0.91 | -3.99% | 21.85 | 22.90 | 37175 | 8282 | 3.30% |
| 2024-10-28 | 22.86 | 22.83 | -0.14 | -0.61% | 22.55 | 23.03 | 33338 | 7595 | 2.96% |
| 2024-10-25 | 22.97 | 22.97 | 0.40 | 1.77% | 22.72 | 23.28 | 37348 | 8583 | 3.31% |
| 2024-10-24 | 22.70 | 22.57 | -0.14 | -0.62% | 22.23 | 23.18 | 38453 | 8682 | 3.41% |
| 2024-10-23 | 23.10 | 22.71 | -0.78 | -3.32% | 22.61 | 23.49 | 54273 | 12507 | 4.81% |
| 2024-10-22 | 23.95 | 23.49 | 0.25 | 1.08% | 23.25 | 25.01 | 85835 | 20783 | 7.61% |
| 2024-10-21 | 22.62 | 23.24 | 0.36 | 1.57% | 22.54 | 23.77 | 69172 | 15974 | 6.14% |
| 2024-10-18 | 22.80 | 22.88 | 0.46 | 2.05% | 21.67 | 23.79 | 93790 | 21298 | 8.32% |
| 2024-10-17 | 20.34 | 22.42 | 2.30 | 11.43% | 20.23 | 23.93 | 66417 | 14373 | 5.89% |
| 2024-10-16 | 19.76 | 20.12 | 0.00 | 0.00% | 19.71 | 20.48 | 17847 | 3596 | 1.58% |
| 2024-10-15 | 20.71 | 20.12 | -0.68 | -3.27% | 20.12 | 20.88 | 24570 | 5032 | 2.18% |
| 2024-10-14 | 20.32 | 20.80 | 0.56 | 2.77% | 19.68 | 20.80 | 27842 | 5660 | 2.47% |
| 2024-10-11 | 21.50 | 20.24 | -1.46 | -6.73% | 20.00 | 21.66 | 30673 | 6335 | 2.72% |
| 2024-10-10 | 21.89 | 21.70 | 0.01 | 0.05% | 21.58 | 22.76 | 31621 | 6973 | 2.81% |
| 2024-10-09 | 23.66 | 21.69 | -3.03 | -12.26% | 21.67 | 23.66 | 46105 | 10516 | 4.09% |
| 2024-10-08 | 25.00 | 24.72 | 3.26 | 15.19% | 22.58 | 25.55 | 81511 | 19678 | 7.23% |
| 2024-09-30 | 20.00 | 21.46 | 2.59 | 13.73% | 19.43 | 21.65 | 58780 | 12098 | 5.21% |
| 2024-09-27 | 18.08 | 18.87 | 1.15 | 6.49% | 17.94 | 19.06 | 32794 | 6073 | 2.91% |
| 2024-09-26 | 17.17 | 17.72 | 0.55 | 3.20% | 17.10 | 17.73 | 17141 | 2984 | 1.52% |
| 2024-09-25 | 17.27 | 17.17 | 0.10 | 0.59% | 17.14 | 17.59 | 20335 | 3529 | 1.80% |
| 2024-09-24 | 16.56 | 17.07 | 0.59 | 3.58% | 16.50 | 17.09 | 14611 | 2461 | 1.30% |
| 2024-09-23 | 16.45 | 16.48 | 0.00 | 0.00% | 16.26 | 16.60 | 6497 | 1071 | 0.58% |
| 2024-09-20 | 16.71 | 16.48 | -0.17 | -1.02% | 16.33 | 16.89 | 9380 | 1545 | 0.83% |
| 2024-09-19 | 16.27 | 16.65 | 0.47 | 2.90% | 16.25 | 16.72 | 12884 | 2132 | 1.14% |
| 2024-09-18 | 16.40 | 16.18 | -0.15 | -0.92% | 15.95 | 16.47 | 8948 | 1445 | 0.79% |
| 2024-09-13 | 16.90 | 16.33 | -0.47 | -2.80% | 16.33 | 16.90 | 9479 | 1568 | 0.84% |
| 2024-09-12 | 16.88 | 16.80 | -0.11 | -0.65% | 16.80 | 17.13 | 7621 | 1294 | 0.68% |
| 2024-09-11 | 17.11 | 16.91 | -0.26 | -1.51% | 16.79 | 17.21 | 10512 | 1782 | 0.93% |
| 2024-09-10 | 16.99 | 17.17 | 0.18 | 1.06% | 16.83 | 17.21 | 8743 | 1486 | 0.78% |
| 2024-09-09 | 17.01 | 16.99 | -0.14 | -0.82% | 16.85 | 17.16 | 8116 | 1378 | 0.72% |
| 2024-09-06 | 17.80 | 17.13 | -0.57 | -3.22% | 17.10 | 17.80 | 11197 | 1943 | 0.99% |
| 2024-09-05 | 17.63 | 17.70 | 0.12 | 0.68% | 17.60 | 17.80 | 6754 | 1195 | 0.60% |
| 2024-09-04 | 17.65 | 17.58 | -0.18 | -1.01% | 17.45 | 17.75 | 8946 | 1574 | 0.79% |
| 2024-09-03 | 17.74 | 17.76 | 0.12 | 0.68% | 17.50 | 17.87 | 10906 | 1931 | 0.97% |
| 2024-09-02 | 18.23 | 17.64 | -0.71 | -3.87% | 17.63 | 18.29 | 17320 | 3112 | 1.54% |
| 2024-08-30 | 18.20 | 18.35 | 0.23 | 1.27% | 18.06 | 18.67 | 17694 | 3263 | 1.57% |
| 2024-08-29 | 17.78 | 18.12 | 0.35 | 1.97% | 17.61 | 18.21 | 12698 | 2284 | 1.13% |
| 2024-08-28 | 17.91 | 17.77 | 0.17 | 0.97% | 17.71 | 18.00 | 11176 | 1993 | 0.99% |
| 2024-08-27 | 17.99 | 17.60 | -0.39 | -2.17% | 17.60 | 18.25 | 11608 | 2076 | 1.03% |
| 2024-08-26 | 17.50 | 17.99 | 0.39 | 2.22% | 17.50 | 18.11 | 13421 | 2396 | 1.19% |
| 2024-08-23 | 17.62 | 17.60 | -0.05 | -0.28% | 17.17 | 17.69 | 9936 | 1737 | 0.88% |
| 2024-08-22 | 17.84 | 17.65 | -0.19 | -1.07% | 17.45 | 17.86 | 12634 | 2221 | 1.12% |
| 2024-08-21 | 17.95 | 17.84 | -0.17 | -0.94% | 17.67 | 18.02 | 10786 | 1922 | 0.96% |
| 2024-08-20 | 18.40 | 18.01 | -0.32 | -1.75% | 17.66 | 18.46 | 19488 | 3487 | 1.73% |
| 2024-08-19 | 18.20 | 18.33 | -0.08 | -0.43% | 18.20 | 18.62 | 14656 | 2698 | 1.30% |
| 2024-08-16 | 18.56 | 18.41 | 0.06 | 0.33% | 18.22 | 18.66 | 18496 | 3402 | 1.64% |
| 2024-08-15 | 18.07 | 18.35 | 0.13 | 0.71% | 17.97 | 18.40 | 16518 | 3013 | 1.47% |
| 2024-08-14 | 18.49 | 18.22 | -0.23 | -1.25% | 18.16 | 18.60 | 11248 | 2062 | 1.00% |
| 2024-08-13 | 18.35 | 18.45 | 0.11 | 0.60% | 18.08 | 18.49 | 10821 | 1981 | 0.96% |