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 | 22.17 | 22.63 | 0.24 | 1.07% | 22.09 | 22.81 | 25872 | 5825 | 5.40% |
| 2024-11-20 | 21.82 | 22.39 | 0.57 | 2.61% | 21.67 | 22.70 | 30317 | 6757 | 6.33% |
| 2024-11-19 | 20.82 | 21.82 | 1.02 | 4.90% | 20.82 | 21.87 | 22154 | 4746 | 4.63% |
| 2024-11-18 | 21.51 | 20.80 | -0.61 | -2.85% | 20.59 | 21.83 | 21327 | 4470 | 4.45% |
| 2024-11-15 | 21.74 | 21.41 | -0.44 | -2.01% | 21.35 | 22.15 | 20933 | 4570 | 4.37% |
| 2024-11-14 | 22.35 | 21.85 | -0.70 | -3.10% | 21.70 | 22.57 | 20897 | 4631 | 4.36% |
| 2024-11-13 | 22.60 | 22.55 | -0.25 | -1.10% | 21.88 | 22.70 | 32407 | 7222 | 6.77% |
| 2024-11-12 | 22.88 | 22.80 | 0.20 | 0.88% | 22.35 | 23.46 | 58356 | 13393 | 12.19% |
| 2024-11-11 | 21.99 | 22.60 | 0.41 | 1.85% | 21.85 | 22.65 | 45674 | 10208 | 9.54% |
| 2024-11-08 | 22.72 | 22.19 | -0.51 | -2.25% | 22.10 | 22.93 | 46970 | 10544 | 9.81% |
| 2024-11-07 | 22.22 | 22.70 | 0.80 | 3.65% | 22.18 | 23.43 | 70654 | 16063 | 14.76% |
| 2024-11-06 | 21.79 | 21.90 | 0.22 | 1.01% | 21.35 | 22.29 | 44142 | 9621 | 9.22% |
| 2024-11-05 | 21.51 | 21.68 | 0.07 | 0.32% | 21.18 | 21.69 | 36908 | 7936 | 7.71% |
| 2024-11-04 | 20.35 | 21.61 | 1.41 | 6.98% | 20.21 | 21.68 | 35503 | 7534 | 7.41% |
| 2024-11-01 | 20.96 | 20.20 | -0.84 | -3.99% | 20.11 | 21.09 | 26054 | 5331 | 5.44% |
| 2024-10-31 | 21.06 | 21.04 | -0.07 | -0.33% | 20.75 | 21.38 | 20558 | 4331 | 4.29% |
| 2024-10-30 | 21.01 | 21.11 | -0.13 | -0.61% | 20.50 | 21.30 | 27396 | 5722 | 5.72% |
| 2024-10-29 | 22.00 | 21.24 | -0.77 | -3.50% | 21.07 | 22.05 | 37173 | 7985 | 7.76% |
| 2024-10-28 | 22.63 | 22.01 | -0.99 | -4.30% | 21.60 | 22.99 | 72313 | 15856 | 15.10% |
| 2024-10-25 | 22.70 | 23.00 | 0.41 | 1.81% | 22.18 | 24.89 | 52384 | 12158 | 10.94% |
| 2024-10-24 | 21.99 | 22.59 | 0.42 | 1.89% | 21.87 | 22.86 | 34972 | 7882 | 7.30% |
| 2024-10-23 | 21.28 | 22.17 | 0.89 | 4.18% | 20.92 | 22.32 | 36282 | 7935 | 7.58% |
| 2024-10-22 | 20.83 | 21.28 | 0.44 | 2.11% | 20.62 | 21.47 | 20294 | 4284 | 4.24% |
| 2024-10-21 | 20.66 | 20.84 | 0.24 | 1.17% | 20.40 | 21.08 | 20741 | 4304 | 4.33% |
| 2024-10-18 | 20.02 | 20.60 | 0.61 | 3.05% | 19.86 | 21.10 | 20113 | 4117 | 4.20% |
| 2024-10-17 | 20.10 | 19.99 | -0.05 | -0.25% | 19.96 | 20.43 | 11414 | 2303 | 2.38% |
| 2024-10-16 | 19.88 | 20.04 | -0.10 | -0.50% | 19.83 | 20.27 | 9932 | 1993 | 2.07% |
| 2024-10-15 | 20.43 | 20.14 | -0.36 | -1.76% | 20.10 | 20.69 | 15812 | 3214 | 3.30% |
| 2024-10-14 | 20.05 | 20.50 | 0.55 | 2.76% | 19.82 | 20.59 | 19389 | 3926 | 4.10% |
| 2024-10-11 | 21.21 | 19.95 | -1.08 | -5.14% | 19.69 | 21.24 | 25517 | 5181 | 5.40% |
| 2024-10-10 | 20.82 | 21.03 | 0.40 | 1.94% | 20.80 | 21.69 | 28167 | 5981 | 5.96% |
| 2024-10-09 | 23.30 | 20.63 | -3.39 | -14.11% | 20.50 | 23.30 | 45393 | 10020 | 9.60% |
| 2024-10-08 | 26.46 | 24.02 | 1.74 | 7.81% | 22.26 | 26.46 | 78842 | 18948 | 16.67% |
| 2024-09-30 | 21.00 | 22.28 | 2.60 | 13.21% | 19.72 | 22.60 | 50808 | 10829 | 10.74% |
| 2024-09-27 | 18.23 | 19.68 | 1.47 | 8.07% | 18.23 | 20.10 | 32533 | 6291 | 6.88% |
| 2024-09-26 | 17.89 | 18.21 | 0.22 | 1.22% | 17.77 | 18.29 | 25158 | 4536 | 5.32% |
| 2024-09-25 | 17.64 | 17.99 | 0.61 | 3.51% | 17.56 | 18.22 | 18616 | 3348 | 3.94% |
| 2024-09-24 | 16.94 | 17.38 | 0.52 | 3.08% | 16.75 | 17.48 | 10882 | 1867 | 2.30% |
| 2024-09-23 | 16.83 | 16.86 | 0.09 | 0.54% | 16.60 | 16.99 | 6638 | 1117 | 1.40% |
| 2024-09-20 | 17.01 | 16.77 | -0.20 | -1.18% | 16.68 | 17.05 | 8867 | 1487 | 1.88% |
| 2024-09-19 | 16.95 | 16.97 | 0.09 | 0.53% | 16.74 | 17.35 | 13259 | 2263 | 2.80% |
| 2024-09-18 | 16.86 | 16.88 | -0.18 | -1.06% | 16.57 | 17.29 | 8210 | 1381 | 1.74% |
| 2024-09-13 | 17.60 | 17.06 | -0.34 | -1.95% | 17.04 | 17.69 | 6798 | 1167 | 1.44% |
| 2024-09-12 | 17.75 | 17.40 | -0.35 | -1.97% | 17.36 | 17.94 | 6173 | 1089 | 1.31% |
| 2024-09-11 | 17.80 | 17.75 | -0.24 | -1.33% | 17.62 | 17.97 | 6413 | 1139 | 1.36% |
| 2024-09-10 | 17.75 | 17.99 | 0.15 | 0.84% | 17.54 | 18.04 | 6127 | 1087 | 1.30% |
| 2024-09-09 | 17.82 | 17.84 | -0.19 | -1.05% | 17.42 | 18.08 | 8647 | 1533 | 1.83% |
| 2024-09-06 | 18.64 | 18.03 | -0.66 | -3.53% | 17.95 | 18.68 | 12357 | 2253 | 2.61% |
| 2024-09-05 | 18.79 | 18.69 | 0.09 | 0.48% | 18.61 | 18.83 | 6807 | 1274 | 1.44% |
| 2024-09-04 | 18.85 | 18.60 | -0.16 | -0.85% | 18.52 | 18.86 | 5440 | 1016 | 1.15% |
| 2024-09-03 | 18.89 | 18.76 | 0.05 | 0.27% | 18.62 | 19.02 | 7517 | 1412 | 1.59% |
| 2024-09-02 | 19.45 | 18.71 | -0.56 | -2.91% | 18.66 | 19.45 | 8455 | 1606 | 1.79% |
| 2024-08-30 | 19.32 | 19.27 | 0.23 | 1.21% | 18.47 | 19.65 | 12190 | 2344 | 2.58% |
| 2024-08-29 | 18.65 | 19.04 | 0.34 | 1.82% | 18.40 | 19.11 | 6642 | 1253 | 1.40% |
| 2024-08-28 | 18.22 | 18.70 | 0.29 | 1.58% | 18.22 | 18.77 | 6406 | 1190 | 1.35% |
| 2024-08-27 | 19.11 | 18.41 | -0.76 | -3.96% | 18.31 | 19.17 | 8132 | 1518 | 1.72% |
| 2024-08-26 | 19.00 | 19.17 | 0.02 | 0.10% | 19.00 | 19.50 | 5869 | 1129 | 1.24% |
| 2024-08-23 | 19.11 | 19.15 | 0.00 | 0.00% | 18.80 | 19.32 | 7203 | 1374 | 1.52% |
| 2024-08-22 | 19.46 | 19.15 | -0.28 | -1.44% | 19.15 | 19.59 | 7865 | 1521 | 1.66% |
| 2024-08-21 | 19.60 | 19.43 | 0.07 | 0.36% | 19.01 | 19.76 | 9452 | 1837 | 2.00% |
| 2024-08-20 | 20.22 | 19.36 | -1.04 | -5.10% | 19.22 | 20.47 | 14394 | 2814 | 3.04% |
| 2024-08-19 | 20.63 | 20.40 | -0.40 | -1.92% | 20.33 | 20.84 | 8094 | 1663 | 1.71% |
| 2024-08-16 | 20.91 | 20.80 | 0.01 | 0.05% | 20.70 | 21.04 | 6479 | 1349 | 1.37% |
| 2024-08-15 | 20.59 | 20.79 | 0.02 | 0.10% | 20.40 | 20.97 | 5685 | 1179 | 1.20% |
| 2024-08-14 | 21.05 | 20.77 | -0.19 | -0.91% | 20.64 | 21.05 | 5712 | 1186 | 1.21% |
| 2024-08-13 | 20.77 | 20.96 | 0.20 | 0.96% | 20.65 | 21.06 | 6519 | 1359 | 1.38% |