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 | 22.30 | 0.31 | 1.41% | 21.61 | 22.60 | 11527 | 2554 | 1.46% |
| 2024-11-20 | 21.42 | 21.99 | 0.59 | 2.76% | 21.30 | 22.00 | 9296 | 2025 | 1.17% |
| 2024-11-19 | 21.00 | 21.40 | 0.65 | 3.13% | 20.70 | 21.41 | 9750 | 2054 | 1.23% |
| 2024-11-18 | 21.99 | 20.75 | -0.85 | -3.94% | 20.50 | 21.99 | 16593 | 3503 | 2.10% |
| 2024-11-15 | 22.50 | 21.60 | -0.60 | -2.70% | 21.60 | 22.60 | 11477 | 2535 | 1.45% |
| 2024-11-14 | 23.10 | 22.20 | -0.79 | -3.44% | 22.16 | 23.10 | 11219 | 2526 | 1.42% |
| 2024-11-13 | 22.97 | 22.99 | -0.06 | -0.26% | 22.49 | 23.19 | 13419 | 3064 | 1.69% |
| 2024-11-12 | 23.13 | 23.05 | -0.06 | -0.26% | 22.62 | 23.27 | 18184 | 4195 | 2.30% |
| 2024-11-11 | 22.90 | 23.11 | 0.32 | 1.40% | 22.79 | 23.16 | 13861 | 3189 | 1.75% |
| 2024-11-08 | 23.07 | 22.79 | -0.17 | -0.74% | 22.73 | 23.39 | 17929 | 4132 | 2.26% |
| 2024-11-07 | 22.60 | 22.96 | 0.42 | 1.86% | 22.11 | 22.99 | 14125 | 3218 | 1.78% |
| 2024-11-06 | 22.57 | 22.54 | -0.04 | -0.18% | 22.32 | 22.86 | 13540 | 3058 | 1.71% |
| 2024-11-05 | 22.17 | 22.58 | 0.31 | 1.39% | 22.17 | 22.58 | 13918 | 3123 | 1.76% |
| 2024-11-04 | 21.64 | 22.27 | 0.65 | 3.01% | 21.54 | 22.28 | 9444 | 2089 | 1.19% |
| 2024-11-01 | 22.76 | 21.62 | -1.14 | -5.01% | 21.60 | 22.87 | 17512 | 3857 | 2.21% |
| 2024-10-31 | 22.81 | 22.76 | -0.24 | -1.04% | 22.58 | 23.19 | 14419 | 3295 | 1.82% |
| 2024-10-30 | 23.16 | 23.00 | -0.15 | -0.65% | 22.48 | 23.43 | 14546 | 3340 | 1.84% |
| 2024-10-29 | 23.51 | 23.15 | -0.44 | -1.87% | 23.12 | 23.99 | 18750 | 4394 | 2.37% |
| 2024-10-28 | 23.00 | 23.59 | 0.52 | 2.25% | 22.97 | 23.60 | 14990 | 3499 | 1.89% |
| 2024-10-25 | 22.69 | 23.07 | 0.37 | 1.63% | 22.60 | 23.18 | 14632 | 3361 | 1.85% |
| 2024-10-24 | 22.59 | 22.70 | 0.06 | 0.27% | 22.45 | 22.94 | 12620 | 2870 | 1.59% |
| 2024-10-23 | 22.47 | 22.64 | 0.21 | 0.94% | 22.26 | 22.94 | 19871 | 4514 | 2.51% |
| 2024-10-22 | 22.40 | 22.43 | 0.03 | 0.13% | 22.20 | 22.73 | 21656 | 4877 | 2.73% |
| 2024-10-21 | 22.52 | 22.40 | -0.22 | -0.97% | 22.36 | 22.94 | 24865 | 5615 | 3.14% |
| 2024-10-18 | 22.04 | 22.62 | 0.32 | 1.43% | 21.74 | 22.96 | 31819 | 7114 | 4.02% |
| 2024-10-17 | 23.71 | 22.30 | -0.49 | -2.15% | 22.30 | 24.39 | 30634 | 7092 | 3.87% |
| 2024-10-16 | 22.47 | 22.79 | -0.30 | -1.30% | 21.90 | 22.91 | 35648 | 8006 | 4.50% |
| 2024-10-15 | 21.50 | 23.09 | 1.25 | 5.72% | 21.00 | 24.00 | 44354 | 10011 | 5.60% |
| 2024-10-14 | 20.96 | 21.84 | 1.19 | 5.76% | 20.16 | 22.69 | 25038 | 5297 | 3.16% |
| 2024-10-11 | 21.21 | 20.65 | -0.60 | -2.82% | 20.28 | 21.48 | 17120 | 3570 | 2.16% |
| 2024-10-10 | 21.54 | 21.25 | 0.36 | 1.72% | 20.80 | 21.93 | 22051 | 4718 | 2.78% |
| 2024-10-09 | 23.16 | 20.89 | -3.78 | -15.32% | 20.76 | 23.33 | 39081 | 8642 | 4.94% |
| 2024-10-08 | 26.26 | 24.67 | 2.12 | 9.40% | 23.00 | 26.26 | 63088 | 15481 | 7.97% |
| 2024-09-30 | 20.25 | 22.55 | 2.55 | 12.75% | 19.73 | 22.98 | 57954 | 12299 | 7.32% |
| 2024-09-27 | 18.74 | 20.00 | 1.47 | 7.93% | 18.52 | 21.00 | 48525 | 9409 | 6.13% |
| 2024-09-26 | 18.23 | 18.53 | 0.15 | 0.82% | 17.90 | 18.53 | 33406 | 6074 | 4.22% |
| 2024-09-25 | 18.50 | 18.38 | 0.76 | 4.31% | 18.20 | 19.68 | 40173 | 7485 | 5.07% |
| 2024-09-24 | 17.33 | 17.62 | 0.33 | 1.91% | 17.20 | 17.69 | 13514 | 2363 | 1.71% |
| 2024-09-23 | 17.16 | 17.29 | -0.06 | -0.35% | 17.02 | 17.55 | 6892 | 1195 | 0.87% |
| 2024-09-20 | 17.41 | 17.35 | -0.19 | -1.08% | 17.11 | 17.62 | 7945 | 1373 | 1.00% |
| 2024-09-19 | 17.23 | 17.54 | 0.32 | 1.86% | 17.15 | 17.72 | 8592 | 1501 | 1.09% |
| 2024-09-18 | 17.55 | 17.22 | -0.32 | -1.82% | 16.93 | 17.63 | 9259 | 1585 | 1.17% |
| 2024-09-13 | 17.81 | 17.54 | -0.22 | -1.24% | 17.51 | 17.90 | 7687 | 1357 | 0.97% |
| 2024-09-12 | 18.10 | 17.76 | -0.28 | -1.55% | 17.76 | 18.17 | 7427 | 1336 | 0.94% |
| 2024-09-11 | 17.94 | 18.04 | -0.01 | -0.06% | 17.94 | 18.17 | 6749 | 1219 | 0.85% |
| 2024-09-10 | 18.01 | 18.05 | 0.17 | 0.95% | 17.76 | 18.09 | 7051 | 1264 | 0.89% |
| 2024-09-09 | 17.76 | 17.88 | 0.11 | 0.62% | 17.58 | 18.07 | 8127 | 1453 | 1.03% |
| 2024-09-06 | 18.15 | 17.77 | -0.40 | -2.20% | 17.77 | 18.30 | 10648 | 1909 | 1.34% |
| 2024-09-05 | 17.99 | 18.17 | 0.18 | 1.00% | 17.99 | 18.26 | 8595 | 1558 | 1.09% |
| 2024-09-04 | 18.10 | 17.99 | -0.19 | -1.05% | 17.83 | 18.21 | 9102 | 1639 | 1.15% |
| 2024-09-03 | 18.00 | 18.18 | 0.09 | 0.50% | 18.00 | 18.45 | 10189 | 1859 | 1.29% |
| 2024-09-02 | 18.13 | 18.09 | -0.19 | -1.04% | 18.01 | 18.39 | 16101 | 2931 | 6.97% |
| 2024-08-30 | 18.10 | 18.28 | -0.01 | -0.05% | 18.10 | 18.58 | 26561 | 4884 | 11.51% |
| 2024-08-29 | 18.50 | 18.29 | -0.07 | -0.38% | 18.02 | 18.53 | 15857 | 2896 | 6.87% |
| 2024-08-28 | 18.00 | 18.36 | 0.38 | 2.11% | 17.89 | 18.51 | 14484 | 2651 | 6.23% |
| 2024-08-27 | 18.16 | 17.98 | -0.27 | -1.48% | 17.92 | 18.38 | 11459 | 2076 | 4.93% |
| 2024-08-26 | 17.80 | 18.25 | 0.35 | 1.96% | 17.75 | 18.29 | 15110 | 2742 | 6.49% |
| 2024-08-23 | 18.00 | 17.90 | -0.54 | -2.93% | 17.43 | 18.20 | 22684 | 4051 | 9.75% |
| 2024-08-22 | 18.11 | 18.44 | 0.16 | 0.88% | 17.73 | 18.96 | 27605 | 5057 | 11.87% |
| 2024-08-21 | 18.11 | 18.28 | 0.17 | 0.94% | 17.92 | 18.31 | 17477 | 3168 | 7.51% |
| 2024-08-20 | 18.32 | 18.11 | -0.24 | -1.31% | 17.91 | 18.57 | 23755 | 4331 | 10.21% |
| 2024-08-19 | 18.55 | 18.35 | -1.17 | -5.99% | 18.32 | 18.84 | 45263 | 8383 | 19.46% |
| 2024-08-16 | 20.04 | 19.52 | -4.20 | -17.71% | 19.50 | 20.61 | 84992 | 17067 | 36.53% |
| 2024-08-15 | 23.98 | 23.72 | -0.68 | -2.79% | 23.18 | 24.40 | 61995 | 14719 | 26.65% |