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 | 22.36 | 21.98 | -0.38 | -1.70% | 21.61 | 22.55 | 18087 | 3978 | 2.66% |
| 2024-11-20 | 22.55 | 22.36 | -0.29 | -1.28% | 22.06 | 22.65 | 18824 | 4199 | 2.77% |
| 2024-11-19 | 21.63 | 22.65 | 1.13 | 5.25% | 21.62 | 22.69 | 26144 | 5789 | 3.85% |
| 2024-11-18 | 22.88 | 21.52 | -1.15 | -5.07% | 21.42 | 22.99 | 25092 | 5491 | 3.69% |
| 2024-11-15 | 23.00 | 22.67 | -0.21 | -0.92% | 22.51 | 23.68 | 25145 | 5812 | 3.70% |
| 2024-11-14 | 23.75 | 22.88 | -0.87 | -3.66% | 22.80 | 23.95 | 19764 | 4611 | 2.91% |
| 2024-11-13 | 23.72 | 23.75 | 0.21 | 0.89% | 22.90 | 23.95 | 20982 | 4923 | 3.09% |
| 2024-11-12 | 24.31 | 23.54 | -0.77 | -3.17% | 23.30 | 24.35 | 36886 | 8826 | 5.43% |
| 2024-11-11 | 24.08 | 24.31 | 0.39 | 1.63% | 23.50 | 24.70 | 54827 | 13263 | 8.07% |
| 2024-11-08 | 23.00 | 23.92 | 0.93 | 4.05% | 22.50 | 24.12 | 56819 | 13278 | 8.37% |
| 2024-11-07 | 22.31 | 22.99 | 0.42 | 1.86% | 22.27 | 23.16 | 25077 | 5742 | 3.69% |
| 2024-11-06 | 22.78 | 22.57 | -0.23 | -1.01% | 22.16 | 23.45 | 39449 | 8986 | 5.81% |
| 2024-11-05 | 21.20 | 22.80 | 1.55 | 7.29% | 21.20 | 22.95 | 46650 | 10413 | 6.87% |
| 2024-11-04 | 20.76 | 21.25 | 0.50 | 2.41% | 20.76 | 21.48 | 22959 | 4863 | 3.38% |
| 2024-11-01 | 22.02 | 20.75 | -1.49 | -6.70% | 20.70 | 22.18 | 34961 | 7398 | 5.15% |
| 2024-10-31 | 22.11 | 22.24 | 0.21 | 0.95% | 21.50 | 22.62 | 41936 | 9310 | 6.17% |
| 2024-10-30 | 21.80 | 22.03 | 0.27 | 1.24% | 21.39 | 22.70 | 32422 | 7151 | 4.77% |
| 2024-10-29 | 22.29 | 21.76 | -0.45 | -2.03% | 21.62 | 23.00 | 36662 | 8114 | 5.40% |
| 2024-10-28 | 23.08 | 22.21 | -0.71 | -3.10% | 22.00 | 23.15 | 39765 | 8854 | 5.85% |
| 2024-10-25 | 21.81 | 22.92 | 1.09 | 4.99% | 21.55 | 23.45 | 58398 | 13143 | 8.60% |
| 2024-10-24 | 21.24 | 21.83 | 0.70 | 3.31% | 20.87 | 22.22 | 45833 | 9862 | 6.75% |
| 2024-10-23 | 21.58 | 21.13 | -0.57 | -2.63% | 21.11 | 21.69 | 24511 | 5248 | 3.61% |
| 2024-10-22 | 21.40 | 21.70 | 0.26 | 1.21% | 21.06 | 22.51 | 35987 | 7775 | 5.30% |
| 2024-10-21 | 21.69 | 21.44 | -0.05 | -0.23% | 21.24 | 22.00 | 41784 | 9043 | 6.15% |
| 2024-10-18 | 19.90 | 21.49 | 1.31 | 6.49% | 19.61 | 22.18 | 47551 | 10085 | 7.00% |
| 2024-10-17 | 19.86 | 20.18 | 0.33 | 1.66% | 19.86 | 20.64 | 25894 | 5266 | 3.81% |
| 2024-10-16 | 20.10 | 19.85 | -0.34 | -1.68% | 19.60 | 20.24 | 23355 | 4641 | 3.44% |
| 2024-10-15 | 20.29 | 20.19 | 0.21 | 1.05% | 19.87 | 21.37 | 42373 | 8772 | 6.24% |
| 2024-10-14 | 19.71 | 19.98 | 0.75 | 3.90% | 19.12 | 19.98 | 22438 | 4405 | 3.30% |
| 2024-10-11 | 19.56 | 19.23 | -0.70 | -3.51% | 19.09 | 20.30 | 29737 | 5813 | 4.38% |
| 2024-10-10 | 19.95 | 19.93 | 0.19 | 0.96% | 19.35 | 20.40 | 34150 | 6822 | 5.03% |
| 2024-10-09 | 20.95 | 19.74 | -2.47 | -11.12% | 19.61 | 21.38 | 54309 | 11179 | 8.00% |
| 2024-10-08 | 23.20 | 22.21 | 2.08 | 10.33% | 20.40 | 23.20 | 79344 | 17378 | 11.68% |
| 2024-09-30 | 18.09 | 20.13 | 2.58 | 14.70% | 17.76 | 20.32 | 69471 | 13333 | 10.23% |
| 2024-09-27 | 16.83 | 17.55 | 1.02 | 6.17% | 16.65 | 17.69 | 38011 | 6512 | 5.60% |
| 2024-09-26 | 16.04 | 16.53 | 0.34 | 2.10% | 16.03 | 16.54 | 21039 | 3431 | 3.10% |
| 2024-09-25 | 16.39 | 16.19 | 0.00 | 0.00% | 16.11 | 16.66 | 23874 | 3908 | 3.51% |
| 2024-09-24 | 15.98 | 16.19 | 0.41 | 2.60% | 15.58 | 16.21 | 20240 | 3230 | 2.98% |
| 2024-09-23 | 15.97 | 15.78 | -0.07 | -0.44% | 15.50 | 16.00 | 10740 | 1696 | 1.58% |
| 2024-09-20 | 15.81 | 15.85 | 0.01 | 0.06% | 15.74 | 15.95 | 9965 | 1577 | 1.47% |
| 2024-09-19 | 15.64 | 15.84 | 0.20 | 1.28% | 15.60 | 16.01 | 13830 | 2191 | 2.04% |
| 2024-09-18 | 15.88 | 15.64 | -0.17 | -1.08% | 15.30 | 15.97 | 14717 | 2283 | 2.17% |
| 2024-09-13 | 16.23 | 15.81 | -0.31 | -1.92% | 15.80 | 16.33 | 13781 | 2207 | 2.03% |
| 2024-09-12 | 16.32 | 16.12 | -0.20 | -1.23% | 16.08 | 16.55 | 14221 | 2313 | 2.09% |
| 2024-09-11 | 16.74 | 16.32 | -0.46 | -2.74% | 16.26 | 16.78 | 14389 | 2366 | 2.12% |
| 2024-09-10 | 16.46 | 16.78 | 0.18 | 1.08% | 16.15 | 16.87 | 17183 | 2844 | 2.53% |
| 2024-09-09 | 16.61 | 16.60 | -0.20 | -1.19% | 16.40 | 16.88 | 16204 | 2691 | 2.39% |
| 2024-09-06 | 17.20 | 16.80 | -0.67 | -3.84% | 16.66 | 17.60 | 36044 | 6141 | 5.31% |
| 2024-09-05 | 16.80 | 17.47 | 0.23 | 1.33% | 16.58 | 17.47 | 53903 | 9196 | 7.94% |
| 2024-09-04 | 16.46 | 17.24 | 0.70 | 4.23% | 16.05 | 17.68 | 61399 | 10458 | 9.04% |
| 2024-09-03 | 16.46 | 16.54 | 0.03 | 0.18% | 16.32 | 16.72 | 15379 | 2539 | 2.26% |
| 2024-09-02 | 16.84 | 16.51 | -0.27 | -1.61% | 16.48 | 16.94 | 14388 | 2405 | 2.12% |
| 2024-08-30 | 16.42 | 16.78 | 0.33 | 2.01% | 16.42 | 17.05 | 22322 | 3757 | 3.29% |
| 2024-08-29 | 15.99 | 16.45 | 0.31 | 1.92% | 15.91 | 16.54 | 19021 | 3103 | 2.80% |
| 2024-08-28 | 15.89 | 16.14 | 0.36 | 2.28% | 15.54 | 16.18 | 15623 | 2492 | 2.30% |
| 2024-08-27 | 16.07 | 15.78 | -0.42 | -2.59% | 15.72 | 16.20 | 15868 | 2530 | 2.34% |
| 2024-08-26 | 15.97 | 16.20 | 0.36 | 2.27% | 15.71 | 16.34 | 27065 | 4349 | 3.98% |
| 2024-08-23 | 15.71 | 15.84 | 0.23 | 1.47% | 15.50 | 16.40 | 30049 | 4759 | 4.42% |
| 2024-08-22 | 15.84 | 15.61 | -0.31 | -1.95% | 15.41 | 15.98 | 13971 | 2201 | 2.06% |
| 2024-08-21 | 15.75 | 15.92 | 0.17 | 1.08% | 15.58 | 16.05 | 13367 | 2128 | 1.97% |
| 2024-08-20 | 15.99 | 15.75 | -0.32 | -1.99% | 15.75 | 16.15 | 15398 | 2449 | 2.27% |
| 2024-08-19 | 16.50 | 16.07 | -0.66 | -3.95% | 15.94 | 16.50 | 26248 | 4240 | 3.86% |
| 2024-08-16 | 16.18 | 16.73 | 0.58 | 3.59% | 16.15 | 17.68 | 37123 | 6211 | 5.47% |
| 2024-08-15 | 15.80 | 16.15 | 0.15 | 0.94% | 15.75 | 16.28 | 17865 | 2870 | 2.63% |
| 2024-08-14 | 15.82 | 16.00 | 0.11 | 0.69% | 15.82 | 16.25 | 16524 | 2647 | 2.43% |
| 2024-08-13 | 15.51 | 15.89 | 0.29 | 1.86% | 15.43 | 16.32 | 16125 | 2548 | 2.37% |