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 | 22.09 | 22.26 | 0.31 | 1.41% | 21.99 | 22.63 | 23064 | 5151 | 2.04% |
| 2024-11-20 | 21.92 | 21.95 | 0.03 | 0.14% | 21.71 | 22.10 | 15600 | 3411 | 1.38% |
| 2024-11-19 | 21.44 | 21.92 | 0.71 | 3.35% | 21.14 | 21.92 | 17871 | 3859 | 1.58% |
| 2024-11-18 | 21.96 | 21.21 | -0.80 | -3.63% | 21.08 | 22.29 | 28034 | 6018 | 2.48% |
| 2024-11-15 | 22.68 | 22.01 | -0.82 | -3.59% | 22.00 | 23.05 | 27960 | 6284 | 2.47% |
| 2024-11-14 | 23.79 | 22.83 | -0.87 | -3.67% | 22.81 | 24.00 | 41356 | 9676 | 3.66% |
| 2024-11-13 | 22.78 | 23.70 | 0.87 | 3.81% | 22.31 | 24.45 | 55971 | 13096 | 4.95% |
| 2024-11-12 | 23.35 | 22.83 | -0.34 | -1.47% | 22.58 | 23.52 | 33810 | 7811 | 2.99% |
| 2024-11-11 | 22.42 | 23.17 | 0.78 | 3.48% | 22.23 | 23.18 | 34147 | 7823 | 3.02% |
| 2024-11-08 | 22.73 | 22.39 | -0.17 | -0.75% | 22.31 | 22.89 | 31414 | 7082 | 2.78% |
| 2024-11-07 | 21.94 | 22.56 | 0.30 | 1.35% | 21.82 | 22.56 | 28365 | 6325 | 2.51% |
| 2024-11-06 | 22.35 | 22.26 | -0.09 | -0.40% | 22.10 | 22.75 | 29527 | 6633 | 2.61% |
| 2024-11-05 | 21.91 | 22.35 | 0.42 | 1.92% | 21.79 | 22.39 | 24822 | 5506 | 2.19% |
| 2024-11-04 | 21.48 | 21.93 | 0.58 | 2.72% | 21.26 | 21.95 | 17274 | 3762 | 1.53% |
| 2024-11-01 | 22.47 | 21.35 | -1.37 | -6.03% | 21.25 | 22.69 | 34823 | 7577 | 3.08% |
| 2024-10-31 | 22.69 | 22.72 | 0.67 | 3.04% | 22.51 | 23.16 | 38040 | 8669 | 3.36% |
| 2024-10-30 | 22.20 | 22.05 | -0.19 | -0.85% | 21.63 | 22.46 | 26000 | 5729 | 2.30% |
| 2024-10-29 | 23.02 | 22.24 | -0.78 | -3.39% | 22.17 | 23.58 | 34860 | 7880 | 3.08% |
| 2024-10-28 | 23.47 | 23.02 | -0.28 | -1.20% | 22.77 | 23.70 | 42629 | 9781 | 3.77% |
| 2024-10-25 | 22.50 | 23.30 | 1.02 | 4.58% | 22.37 | 23.79 | 54918 | 12755 | 4.85% |
| 2024-10-24 | 23.03 | 22.28 | -0.77 | -3.34% | 22.22 | 23.07 | 30414 | 6825 | 2.69% |
| 2024-10-23 | 22.49 | 23.05 | 0.68 | 3.04% | 22.13 | 23.45 | 56040 | 12840 | 4.95% |
| 2024-10-22 | 22.14 | 22.37 | 0.23 | 1.04% | 21.90 | 22.53 | 29675 | 6595 | 2.62% |
| 2024-10-21 | 21.80 | 22.14 | 0.75 | 3.51% | 21.48 | 22.67 | 37725 | 8333 | 3.33% |
| 2024-10-18 | 20.71 | 21.39 | 0.57 | 2.74% | 20.71 | 21.95 | 27953 | 5941 | 2.47% |
| 2024-10-17 | 21.09 | 20.82 | -0.27 | -1.28% | 20.80 | 21.47 | 18670 | 3947 | 1.65% |
| 2024-10-16 | 20.92 | 21.09 | 0.00 | 0.00% | 20.78 | 21.44 | 16156 | 3420 | 1.43% |
| 2024-10-15 | 21.84 | 21.09 | -0.43 | -2.00% | 21.09 | 21.86 | 22636 | 4844 | 2.00% |
| 2024-10-14 | 20.90 | 21.52 | 0.79 | 3.81% | 20.51 | 21.68 | 24580 | 5216 | 2.17% |
| 2024-10-11 | 21.71 | 20.73 | -1.22 | -5.56% | 20.37 | 21.95 | 30986 | 6533 | 2.74% |
| 2024-10-10 | 21.80 | 21.95 | 0.21 | 0.97% | 21.80 | 22.65 | 28990 | 6435 | 2.56% |
| 2024-10-09 | 23.46 | 21.74 | -2.79 | -11.37% | 21.72 | 23.78 | 49358 | 11233 | 4.36% |
| 2024-10-08 | 25.74 | 24.53 | 2.53 | 11.50% | 22.70 | 26.29 | 82729 | 20251 | 7.31% |
| 2024-09-30 | 20.00 | 22.00 | 2.78 | 14.46% | 19.51 | 22.15 | 69134 | 14439 | 6.11% |
| 2024-09-27 | 18.41 | 19.22 | 1.00 | 5.49% | 18.40 | 19.60 | 41574 | 7907 | 3.67% |
| 2024-09-26 | 17.71 | 18.22 | 0.44 | 2.47% | 17.63 | 18.26 | 17762 | 3195 | 1.57% |
| 2024-09-25 | 17.84 | 17.78 | 0.17 | 0.97% | 17.75 | 18.20 | 19029 | 3421 | 1.68% |
| 2024-09-24 | 17.05 | 17.61 | 0.62 | 3.65% | 16.95 | 17.62 | 14465 | 2504 | 1.28% |
| 2024-09-23 | 17.17 | 16.99 | -0.18 | -1.05% | 16.92 | 17.20 | 9462 | 1608 | 0.84% |
| 2024-09-20 | 17.40 | 17.17 | -0.23 | -1.32% | 17.01 | 17.63 | 7840 | 1346 | 0.69% |
| 2024-09-19 | 17.15 | 17.40 | 0.34 | 1.99% | 17.08 | 17.63 | 10132 | 1764 | 0.90% |
| 2024-09-18 | 17.35 | 17.06 | -0.19 | -1.10% | 16.91 | 17.41 | 9461 | 1618 | 0.84% |
| 2024-09-13 | 17.78 | 17.25 | -0.53 | -2.98% | 17.23 | 17.83 | 8222 | 1433 | 0.73% |
| 2024-09-12 | 17.85 | 17.78 | 0.06 | 0.34% | 17.60 | 18.15 | 8913 | 1597 | 0.79% |
| 2024-09-11 | 17.51 | 17.72 | 0.07 | 0.40% | 17.51 | 17.91 | 7434 | 1317 | 0.66% |
| 2024-09-10 | 17.57 | 17.65 | 0.22 | 1.26% | 17.25 | 17.71 | 8333 | 1455 | 0.74% |
| 2024-09-09 | 17.51 | 17.43 | -0.17 | -0.97% | 17.32 | 17.73 | 9993 | 1747 | 0.88% |
| 2024-09-06 | 18.24 | 17.60 | -0.64 | -3.51% | 17.60 | 18.31 | 12743 | 2278 | 1.13% |
| 2024-09-05 | 18.10 | 18.24 | 0.14 | 0.77% | 18.10 | 18.44 | 9739 | 1779 | 0.86% |
| 2024-09-04 | 18.28 | 18.10 | -0.21 | -1.15% | 18.03 | 18.46 | 10523 | 1915 | 0.93% |
| 2024-09-03 | 17.93 | 18.31 | 0.38 | 2.12% | 17.90 | 18.43 | 14699 | 2681 | 1.30% |
| 2024-09-02 | 18.18 | 17.93 | -0.34 | -1.86% | 17.88 | 18.40 | 13318 | 2418 | 1.18% |
| 2024-08-30 | 18.11 | 18.27 | 0.00 | 0.00% | 18.11 | 18.55 | 23137 | 4245 | 2.04% |
| 2024-08-29 | 17.60 | 18.27 | 0.56 | 3.16% | 17.60 | 18.44 | 22767 | 4126 | 2.01% |
| 2024-08-28 | 17.30 | 17.71 | 0.23 | 1.32% | 17.08 | 17.75 | 13461 | 2353 | 1.19% |
| 2024-08-27 | 17.63 | 17.48 | -0.17 | -0.96% | 17.42 | 17.89 | 8128 | 1427 | 0.72% |
| 2024-08-26 | 17.16 | 17.65 | 0.49 | 2.86% | 17.16 | 17.75 | 11267 | 1982 | 1.00% |
| 2024-08-23 | 17.01 | 17.16 | -0.17 | -0.98% | 17.01 | 17.37 | 7883 | 1353 | 0.70% |
| 2024-08-22 | 18.20 | 17.33 | -0.51 | -2.86% | 17.33 | 18.20 | 10983 | 1943 | 0.97% |
| 2024-08-21 | 17.67 | 17.84 | 0.17 | 0.96% | 17.37 | 17.85 | 9509 | 1686 | 0.84% |
| 2024-08-20 | 17.60 | 17.67 | 0.12 | 0.68% | 17.50 | 17.80 | 8945 | 1578 | 0.79% |
| 2024-08-19 | 17.65 | 17.55 | -0.09 | -0.51% | 17.50 | 17.81 | 7358 | 1296 | 0.65% |
| 2024-08-16 | 18.16 | 17.64 | -0.52 | -2.86% | 17.64 | 18.20 | 14908 | 2659 | 2.53% |
| 2024-08-15 | 18.11 | 18.16 | -0.25 | -1.36% | 17.72 | 18.31 | 17926 | 3239 | 3.04% |
| 2024-08-14 | 18.62 | 18.41 | -0.21 | -1.13% | 18.37 | 18.87 | 8022 | 1488 | 1.36% |
| 2024-08-13 | 18.28 | 18.62 | 0.13 | 0.70% | 18.10 | 18.66 | 9842 | 1809 | 1.67% |