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 | 23.08 | 22.78 | -0.20 | -0.87% | 22.48 | 23.08 | 19892 | 4527 | 2.28% |
| 2024-11-20 | 22.99 | 22.98 | 0.47 | 2.09% | 22.65 | 23.45 | 26443 | 6082 | 3.03% |
| 2024-11-19 | 21.94 | 22.51 | 0.93 | 4.31% | 21.58 | 22.87 | 26558 | 5903 | 3.05% |
| 2024-11-18 | 22.95 | 21.58 | -1.32 | -5.76% | 21.50 | 23.11 | 37314 | 8224 | 4.28% |
| 2024-11-15 | 25.38 | 22.90 | -2.11 | -8.44% | 22.89 | 25.60 | 75598 | 17901 | 8.67% |
| 2024-11-14 | 23.80 | 25.01 | 1.27 | 5.35% | 23.77 | 25.88 | 95728 | 23792 | 10.98% |
| 2024-11-13 | 23.30 | 23.74 | 0.36 | 1.54% | 22.93 | 23.97 | 33755 | 7944 | 3.87% |
| 2024-11-12 | 23.49 | 23.38 | -0.11 | -0.47% | 23.12 | 24.28 | 50495 | 11988 | 5.79% |
| 2024-11-11 | 22.12 | 23.49 | 1.31 | 5.91% | 21.89 | 23.99 | 47013 | 10897 | 5.39% |
| 2024-11-08 | 22.38 | 22.18 | 0.02 | 0.09% | 22.05 | 22.68 | 24373 | 5439 | 2.80% |
| 2024-11-07 | 21.55 | 22.16 | 0.49 | 2.26% | 21.43 | 22.18 | 24060 | 5292 | 2.76% |
| 2024-11-06 | 21.74 | 21.67 | -0.07 | -0.32% | 21.49 | 22.10 | 22198 | 4838 | 2.55% |
| 2024-11-05 | 21.10 | 21.74 | 0.67 | 3.18% | 20.91 | 21.79 | 21651 | 4651 | 2.48% |
| 2024-11-04 | 20.73 | 21.07 | 0.37 | 1.79% | 20.66 | 21.08 | 11885 | 2491 | 1.36% |
| 2024-11-01 | 21.42 | 20.70 | -0.74 | -3.45% | 20.60 | 21.47 | 21489 | 4482 | 2.46% |
| 2024-10-31 | 21.38 | 21.44 | 0.04 | 0.19% | 21.21 | 21.66 | 16103 | 3450 | 1.85% |
| 2024-10-30 | 21.69 | 21.40 | -0.21 | -0.97% | 21.10 | 21.84 | 18688 | 4008 | 2.14% |
| 2024-10-29 | 22.55 | 21.61 | -0.97 | -4.30% | 21.53 | 22.74 | 25812 | 5664 | 2.96% |
| 2024-10-28 | 21.99 | 22.58 | 0.60 | 2.73% | 21.86 | 22.70 | 25295 | 5662 | 2.90% |
| 2024-10-25 | 21.36 | 21.98 | 0.52 | 2.42% | 21.36 | 22.37 | 27758 | 6070 | 3.18% |
| 2024-10-24 | 21.40 | 21.46 | 0.08 | 0.37% | 21.36 | 21.85 | 17002 | 3661 | 1.95% |
| 2024-10-23 | 21.74 | 21.38 | -0.22 | -1.02% | 21.24 | 21.80 | 22001 | 4724 | 2.52% |
| 2024-10-22 | 21.32 | 21.60 | 0.40 | 1.89% | 21.20 | 21.78 | 25965 | 5585 | 2.98% |
| 2024-10-21 | 21.29 | 21.20 | 0.20 | 0.95% | 20.88 | 21.50 | 22593 | 4787 | 2.59% |
| 2024-10-18 | 20.22 | 21.00 | 0.79 | 3.91% | 20.21 | 21.51 | 23450 | 4880 | 2.69% |
| 2024-10-17 | 20.59 | 20.21 | -0.27 | -1.32% | 20.21 | 20.80 | 15722 | 3226 | 1.80% |
| 2024-10-16 | 20.30 | 20.48 | 0.02 | 0.10% | 20.06 | 20.70 | 16031 | 3288 | 1.84% |
| 2024-10-15 | 20.95 | 20.46 | -0.58 | -2.76% | 20.42 | 21.33 | 19814 | 4124 | 2.27% |
| 2024-10-14 | 20.80 | 21.04 | 0.51 | 2.48% | 20.30 | 21.07 | 21017 | 4364 | 2.41% |
| 2024-10-11 | 21.49 | 20.53 | -1.04 | -4.82% | 20.26 | 21.54 | 25052 | 5206 | 2.87% |
| 2024-10-10 | 21.70 | 21.57 | -0.07 | -0.32% | 21.57 | 22.62 | 28238 | 6240 | 3.24% |
| 2024-10-09 | 23.50 | 21.64 | -3.05 | -12.35% | 21.56 | 23.68 | 47209 | 10700 | 5.41% |
| 2024-10-08 | 25.90 | 24.69 | 2.89 | 13.26% | 23.08 | 25.90 | 76983 | 18731 | 8.83% |
| 2024-09-30 | 19.96 | 21.80 | 2.50 | 12.95% | 19.56 | 22.10 | 68651 | 14381 | 7.87% |
| 2024-09-27 | 18.40 | 19.30 | 1.09 | 5.99% | 18.38 | 19.48 | 32165 | 6097 | 3.69% |
| 2024-09-26 | 17.82 | 18.21 | 0.40 | 2.25% | 17.58 | 18.21 | 17518 | 3140 | 2.01% |
| 2024-09-25 | 17.60 | 17.81 | 0.41 | 2.36% | 17.48 | 18.20 | 20842 | 3725 | 2.39% |
| 2024-09-24 | 16.88 | 17.40 | 0.42 | 2.47% | 16.84 | 17.40 | 13762 | 2365 | 1.58% |
| 2024-09-23 | 17.20 | 16.98 | 0.13 | 0.77% | 16.87 | 17.37 | 11048 | 1890 | 1.27% |
| 2024-09-20 | 17.10 | 16.85 | -0.28 | -1.63% | 16.75 | 17.10 | 7731 | 1303 | 0.89% |
| 2024-09-19 | 16.91 | 17.13 | 0.27 | 1.60% | 16.85 | 17.33 | 9894 | 1693 | 1.13% |
| 2024-09-18 | 17.57 | 16.86 | -0.63 | -3.60% | 16.50 | 17.57 | 14627 | 2470 | 1.68% |
| 2024-09-13 | 17.75 | 17.49 | -0.34 | -1.91% | 17.34 | 17.81 | 13303 | 2333 | 1.53% |
| 2024-09-12 | 17.72 | 17.83 | 0.10 | 0.56% | 17.72 | 18.25 | 15949 | 2878 | 1.83% |
| 2024-09-11 | 17.85 | 17.73 | -0.34 | -1.88% | 17.68 | 18.14 | 12857 | 2301 | 1.47% |
| 2024-09-10 | 17.85 | 18.07 | 0.30 | 1.69% | 17.47 | 18.45 | 22874 | 4094 | 2.62% |
| 2024-09-09 | 17.59 | 17.77 | 0.42 | 2.42% | 17.55 | 18.58 | 25010 | 4499 | 2.87% |
| 2024-09-06 | 17.95 | 17.35 | -0.66 | -3.66% | 17.33 | 18.17 | 11219 | 1979 | 1.29% |
| 2024-09-05 | 17.85 | 18.01 | 0.17 | 0.95% | 17.80 | 18.16 | 9001 | 1621 | 1.03% |
| 2024-09-04 | 18.10 | 17.84 | -0.26 | -1.44% | 17.81 | 18.25 | 11523 | 2073 | 1.32% |
| 2024-09-03 | 18.24 | 18.10 | -0.34 | -1.84% | 17.90 | 18.74 | 20985 | 3823 | 2.41% |
| 2024-09-02 | 18.12 | 18.44 | 0.32 | 1.77% | 18.10 | 19.27 | 29889 | 5590 | 3.43% |
| 2024-08-30 | 17.88 | 18.12 | 0.12 | 0.67% | 17.67 | 18.33 | 19437 | 3503 | 2.23% |
| 2024-08-29 | 17.38 | 18.00 | 0.62 | 3.57% | 17.12 | 18.65 | 21850 | 3916 | 2.51% |
| 2024-08-28 | 17.71 | 17.38 | -0.38 | -2.14% | 17.15 | 17.83 | 11362 | 1986 | 1.30% |
| 2024-08-27 | 17.58 | 17.76 | 0.02 | 0.11% | 17.42 | 18.08 | 9653 | 1720 | 1.11% |
| 2024-08-26 | 17.57 | 17.74 | 0.20 | 1.14% | 17.32 | 17.85 | 5763 | 1019 | 0.66% |
| 2024-08-23 | 18.01 | 17.54 | -0.30 | -1.68% | 17.40 | 18.01 | 7783 | 1369 | 0.89% |
| 2024-08-22 | 18.28 | 17.84 | -0.40 | -2.19% | 17.82 | 18.42 | 9718 | 1757 | 1.11% |
| 2024-08-21 | 18.31 | 18.24 | -0.16 | -0.87% | 18.22 | 18.51 | 7087 | 1299 | 0.81% |
| 2024-08-20 | 18.97 | 18.40 | -0.57 | -3.00% | 18.39 | 19.15 | 10502 | 1956 | 1.20% |
| 2024-08-19 | 19.30 | 18.97 | -0.42 | -2.17% | 18.93 | 19.55 | 13406 | 2569 | 1.54% |
| 2024-08-16 | 18.95 | 19.39 | 0.52 | 2.76% | 18.57 | 19.45 | 19141 | 3660 | 2.20% |
| 2024-08-15 | 18.71 | 18.87 | 0.18 | 0.96% | 18.71 | 19.17 | 12785 | 2417 | 1.47% |