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 | 22.43 | 22.52 | 0.19 | 0.85% | 22.10 | 23.00 | 48898 | 10997 | 7.44% |
| 2024-11-20 | 21.80 | 22.33 | 0.51 | 2.34% | 21.80 | 22.53 | 48605 | 10815 | 7.39% |
| 2024-11-19 | 20.68 | 21.82 | 1.13 | 5.46% | 20.60 | 21.82 | 39015 | 8326 | 5.93% |
| 2024-11-18 | 21.50 | 20.69 | -0.68 | -3.18% | 20.44 | 21.64 | 33123 | 6914 | 5.04% |
| 2024-11-15 | 21.63 | 21.37 | -0.30 | -1.38% | 21.31 | 22.57 | 39460 | 8660 | 6.00% |
| 2024-11-14 | 22.28 | 21.67 | -0.55 | -2.48% | 21.61 | 22.43 | 27085 | 5938 | 4.12% |
| 2024-11-13 | 22.07 | 22.22 | 0.01 | 0.05% | 21.50 | 22.32 | 33349 | 7312 | 5.07% |
| 2024-11-12 | 22.58 | 22.21 | -0.37 | -1.64% | 21.90 | 22.80 | 43845 | 9792 | 6.67% |
| 2024-11-11 | 21.90 | 22.58 | 0.60 | 2.73% | 21.87 | 22.59 | 46223 | 10285 | 7.03% |
| 2024-11-08 | 22.01 | 21.98 | 0.20 | 0.92% | 21.74 | 22.72 | 53723 | 11902 | 8.17% |
| 2024-11-07 | 21.50 | 21.78 | 0.44 | 2.06% | 21.33 | 21.86 | 36858 | 7977 | 5.61% |
| 2024-11-06 | 21.60 | 21.34 | -0.13 | -0.61% | 21.18 | 21.86 | 40183 | 8650 | 6.11% |
| 2024-11-05 | 21.08 | 21.47 | 0.51 | 2.43% | 20.90 | 21.58 | 35433 | 7528 | 5.39% |
| 2024-11-04 | 20.25 | 20.96 | 0.88 | 4.38% | 20.15 | 20.96 | 28762 | 5959 | 4.37% |
| 2024-11-01 | 21.03 | 20.08 | -1.01 | -4.79% | 19.99 | 21.24 | 36123 | 7358 | 5.49% |
| 2024-10-31 | 21.08 | 21.09 | 0.11 | 0.52% | 20.82 | 21.25 | 28842 | 6071 | 4.39% |
| 2024-10-30 | 21.29 | 20.98 | -0.39 | -1.82% | 20.72 | 21.44 | 34536 | 7274 | 5.25% |
| 2024-10-29 | 21.61 | 21.37 | -0.24 | -1.11% | 20.90 | 21.98 | 51069 | 10925 | 7.77% |
| 2024-10-28 | 21.13 | 21.61 | 0.32 | 1.50% | 21.10 | 21.66 | 35773 | 7660 | 5.44% |
| 2024-10-25 | 21.06 | 21.29 | 0.10 | 0.47% | 21.00 | 21.47 | 34439 | 7326 | 5.24% |
| 2024-10-24 | 21.25 | 21.19 | -0.22 | -1.03% | 20.90 | 21.49 | 30399 | 6415 | 4.62% |
| 2024-10-23 | 21.71 | 21.41 | -0.30 | -1.38% | 21.31 | 22.06 | 48098 | 10427 | 7.31% |
| 2024-10-22 | 21.90 | 21.71 | -0.26 | -1.18% | 21.38 | 22.00 | 44264 | 9608 | 6.73% |
| 2024-10-21 | 21.36 | 21.97 | 0.67 | 3.15% | 21.24 | 22.29 | 62949 | 13751 | 9.57% |
| 2024-10-18 | 20.65 | 21.30 | 0.60 | 2.90% | 20.44 | 21.60 | 57874 | 12188 | 8.80% |
| 2024-10-17 | 20.63 | 20.70 | 0.25 | 1.22% | 20.41 | 20.98 | 38196 | 7904 | 5.81% |
| 2024-10-16 | 20.21 | 20.45 | -0.09 | -0.44% | 20.00 | 21.05 | 37252 | 7686 | 5.66% |
| 2024-10-15 | 20.50 | 20.54 | -0.16 | -0.77% | 20.20 | 21.18 | 40716 | 8428 | 6.19% |
| 2024-10-14 | 19.91 | 20.70 | 0.94 | 4.76% | 19.72 | 20.70 | 35433 | 7171 | 5.39% |
| 2024-10-11 | 20.97 | 19.76 | -1.22 | -5.82% | 19.46 | 20.98 | 39063 | 7835 | 5.94% |
| 2024-10-10 | 20.80 | 20.98 | 0.49 | 2.39% | 20.55 | 21.68 | 50785 | 10733 | 7.72% |
| 2024-10-09 | 22.55 | 20.49 | -2.82 | -12.10% | 20.49 | 22.55 | 77484 | 16621 | 11.78% |
| 2024-10-08 | 24.99 | 23.31 | 2.10 | 9.90% | 21.70 | 24.99 | 122907 | 28303 | 18.69% |
| 2024-09-30 | 19.90 | 21.21 | 2.36 | 12.52% | 19.01 | 21.59 | 97565 | 19786 | 14.84% |
| 2024-09-27 | 18.20 | 18.85 | 0.88 | 4.90% | 18.15 | 19.14 | 51460 | 9590 | 7.83% |
| 2024-09-26 | 17.37 | 17.97 | 0.46 | 2.63% | 17.35 | 17.98 | 26313 | 4673 | 4.00% |
| 2024-09-25 | 17.51 | 17.51 | 0.14 | 0.81% | 17.40 | 17.92 | 32553 | 5750 | 4.95% |
| 2024-09-24 | 16.90 | 17.37 | 0.60 | 3.58% | 16.62 | 17.38 | 23727 | 4055 | 3.61% |
| 2024-09-23 | 16.86 | 16.77 | -0.06 | -0.36% | 16.63 | 16.96 | 10694 | 1796 | 1.63% |
| 2024-09-20 | 16.94 | 16.83 | -0.11 | -0.65% | 16.64 | 16.97 | 11259 | 1887 | 1.71% |
| 2024-09-19 | 16.80 | 16.94 | 0.31 | 1.86% | 16.60 | 17.08 | 16233 | 2745 | 2.47% |
| 2024-09-18 | 16.80 | 16.63 | -0.15 | -0.89% | 16.25 | 16.89 | 14587 | 2408 | 2.22% |
| 2024-09-13 | 17.17 | 16.78 | -0.38 | -2.21% | 16.70 | 17.23 | 20904 | 3522 | 3.18% |
| 2024-09-12 | 17.58 | 17.16 | -0.36 | -2.05% | 17.10 | 17.78 | 16725 | 2910 | 2.54% |
| 2024-09-11 | 17.78 | 17.52 | -0.26 | -1.46% | 17.45 | 17.78 | 11870 | 2086 | 1.81% |
| 2024-09-10 | 17.67 | 17.78 | 0.15 | 0.85% | 17.40 | 17.85 | 15492 | 2736 | 2.36% |
| 2024-09-09 | 17.59 | 17.63 | 0.02 | 0.11% | 17.18 | 17.77 | 17326 | 3032 | 2.63% |
| 2024-09-06 | 18.50 | 17.61 | -0.86 | -4.66% | 17.56 | 18.52 | 31278 | 5605 | 4.76% |
| 2024-09-05 | 18.48 | 18.47 | 0.02 | 0.11% | 18.32 | 18.70 | 23564 | 4358 | 3.58% |
| 2024-09-04 | 18.52 | 18.45 | -0.36 | -1.91% | 18.32 | 18.90 | 32664 | 6060 | 4.97% |
| 2024-09-03 | 17.92 | 18.81 | 0.86 | 4.79% | 17.90 | 19.74 | 54690 | 10273 | 8.32% |
| 2024-09-02 | 18.24 | 17.95 | -0.40 | -2.18% | 17.93 | 18.45 | 19482 | 3540 | 2.96% |
| 2024-08-30 | 17.99 | 18.35 | 0.31 | 1.72% | 17.86 | 18.69 | 32546 | 5972 | 4.95% |
| 2024-08-29 | 17.37 | 18.04 | 0.43 | 2.44% | 17.26 | 18.28 | 24469 | 4379 | 3.72% |
| 2024-08-28 | 17.41 | 17.61 | 0.13 | 0.74% | 17.28 | 17.89 | 18694 | 3292 | 2.84% |
| 2024-08-27 | 18.00 | 17.48 | -0.65 | -3.59% | 17.40 | 18.14 | 30959 | 5459 | 4.84% |
| 2024-08-26 | 18.40 | 18.13 | -0.24 | -1.31% | 17.96 | 18.49 | 34621 | 6297 | 5.41% |
| 2024-08-23 | 18.45 | 18.37 | -0.35 | -1.87% | 18.22 | 18.87 | 32475 | 6008 | 5.07% |
| 2024-08-22 | 18.59 | 18.72 | 0.07 | 0.38% | 18.59 | 19.34 | 39159 | 7400 | 6.12% |
| 2024-08-21 | 18.96 | 18.65 | -0.15 | -0.80% | 18.46 | 19.06 | 29355 | 5475 | 4.59% |
| 2024-08-20 | 19.41 | 18.80 | -0.73 | -3.74% | 18.70 | 19.63 | 46219 | 8824 | 7.22% |
| 2024-08-19 | 19.27 | 19.53 | 0.04 | 0.21% | 18.84 | 19.99 | 75042 | 14629 | 11.73% |
| 2024-08-16 | 18.75 | 19.49 | 0.89 | 4.78% | 18.50 | 19.68 | 74627 | 14302 | 11.66% |
| 2024-08-15 | 18.08 | 18.60 | 0.34 | 1.86% | 17.82 | 18.68 | 37743 | 6922 | 5.90% |
| 2024-08-14 | 18.27 | 18.26 | -0.06 | -0.33% | 18.08 | 18.45 | 23099 | 4225 | 3.61% |
| 2024-08-13 | 18.14 | 18.32 | 0.21 | 1.16% | 17.90 | 18.32 | 24589 | 4456 | 3.84% |