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 | 21.77 | 23.00 | 1.26 | 5.80% | 21.56 | 23.10 | 53390 | 12024 | 18.57% |
| 2024-11-20 | 21.32 | 21.74 | 0.45 | 2.11% | 21.01 | 21.98 | 21108 | 4578 | 7.34% |
| 2024-11-19 | 20.41 | 21.29 | 0.88 | 4.31% | 20.41 | 21.29 | 14293 | 2981 | 4.97% |
| 2024-11-18 | 21.10 | 20.41 | -0.69 | -3.27% | 20.12 | 21.27 | 17559 | 3616 | 6.11% |
| 2024-11-15 | 21.35 | 21.10 | -0.24 | -1.12% | 21.10 | 21.77 | 16786 | 3599 | 5.84% |
| 2024-11-14 | 22.38 | 21.34 | -0.91 | -4.09% | 21.34 | 22.45 | 16727 | 3649 | 5.82% |
| 2024-11-13 | 22.15 | 22.25 | 0.08 | 0.36% | 21.52 | 22.48 | 23937 | 5272 | 8.33% |
| 2024-11-12 | 22.50 | 22.17 | -0.15 | -0.67% | 21.92 | 23.33 | 53976 | 12203 | 18.77% |
| 2024-11-11 | 21.12 | 22.32 | 1.20 | 5.68% | 20.92 | 22.32 | 38532 | 8347 | 13.40% |
| 2024-11-08 | 21.45 | 21.12 | -0.24 | -1.12% | 21.03 | 21.72 | 31715 | 6757 | 11.03% |
| 2024-11-07 | 20.99 | 21.36 | 0.28 | 1.33% | 20.62 | 21.36 | 38163 | 8068 | 13.27% |
| 2024-11-06 | 20.83 | 21.08 | 0.25 | 1.20% | 20.42 | 21.29 | 42715 | 8954 | 14.86% |
| 2024-11-05 | 20.60 | 20.83 | 0.14 | 0.68% | 20.18 | 21.00 | 38562 | 7946 | 13.41% |
| 2024-11-04 | 19.14 | 20.69 | 1.51 | 7.87% | 19.14 | 20.71 | 34045 | 6884 | 11.84% |
| 2024-11-01 | 19.97 | 19.18 | -0.78 | -3.91% | 19.14 | 20.06 | 19172 | 3731 | 6.67% |
| 2024-10-31 | 20.00 | 19.96 | -0.01 | -0.05% | 19.75 | 20.30 | 17058 | 3412 | 5.93% |
| 2024-10-30 | 20.23 | 19.97 | -0.26 | -1.29% | 19.73 | 20.42 | 19203 | 3855 | 6.68% |
| 2024-10-29 | 20.99 | 20.23 | -0.65 | -3.11% | 20.17 | 20.99 | 19530 | 4003 | 6.79% |
| 2024-10-28 | 20.78 | 20.88 | 0.10 | 0.48% | 20.73 | 21.16 | 18712 | 3915 | 6.51% |
| 2024-10-25 | 20.45 | 20.78 | 0.52 | 2.57% | 20.23 | 20.80 | 20527 | 4215 | 7.14% |
| 2024-10-24 | 20.18 | 20.26 | -0.18 | -0.88% | 20.09 | 20.58 | 13041 | 2640 | 4.54% |
| 2024-10-23 | 20.55 | 20.44 | -0.27 | -1.30% | 20.36 | 20.85 | 21258 | 4389 | 7.39% |
| 2024-10-22 | 20.50 | 20.71 | 0.44 | 2.17% | 20.17 | 20.98 | 23682 | 4891 | 8.24% |
| 2024-10-21 | 20.07 | 20.27 | 0.31 | 1.55% | 19.89 | 20.56 | 24858 | 5044 | 8.65% |
| 2024-10-18 | 19.39 | 19.96 | 0.60 | 3.10% | 19.25 | 20.30 | 23907 | 4733 | 8.32% |
| 2024-10-17 | 19.58 | 19.36 | -0.13 | -0.67% | 19.34 | 19.95 | 15940 | 3133 | 5.54% |
| 2024-10-16 | 19.30 | 19.49 | -0.01 | -0.05% | 19.12 | 19.81 | 16328 | 3192 | 5.68% |
| 2024-10-15 | 19.71 | 19.50 | -0.25 | -1.27% | 19.33 | 20.14 | 21716 | 4295 | 7.55% |
| 2024-10-14 | 19.28 | 19.75 | 0.72 | 3.78% | 19.06 | 19.76 | 24625 | 4785 | 8.57% |
| 2024-10-11 | 19.70 | 19.03 | -1.02 | -5.09% | 18.80 | 20.38 | 27116 | 5268 | 9.43% |
| 2024-10-10 | 20.38 | 20.05 | 0.55 | 2.82% | 19.60 | 21.00 | 37147 | 7547 | 12.92% |
| 2024-10-09 | 21.99 | 19.50 | -3.30 | -14.47% | 19.50 | 21.99 | 47733 | 9878 | 16.60% |
| 2024-10-08 | 24.00 | 22.80 | 2.15 | 10.41% | 21.10 | 24.09 | 84044 | 18834 | 29.23% |
| 2024-09-30 | 19.24 | 20.65 | 2.35 | 12.84% | 18.37 | 21.07 | 73653 | 14419 | 25.62% |
| 2024-09-27 | 18.08 | 18.30 | 0.75 | 4.27% | 17.55 | 18.59 | 43956 | 7938 | 15.29% |
| 2024-09-26 | 17.00 | 17.55 | 0.64 | 3.78% | 16.85 | 17.55 | 26519 | 4558 | 9.22% |
| 2024-09-25 | 17.21 | 16.91 | 0.04 | 0.24% | 16.86 | 17.26 | 26314 | 4489 | 9.15% |
| 2024-09-24 | 16.17 | 16.87 | 0.77 | 4.78% | 16.00 | 16.87 | 17039 | 2804 | 5.93% |
| 2024-09-23 | 16.20 | 16.10 | -0.10 | -0.62% | 15.99 | 16.26 | 7895 | 1273 | 2.75% |
| 2024-09-20 | 16.49 | 16.20 | -0.27 | -1.64% | 16.12 | 16.49 | 7365 | 1199 | 2.56% |
| 2024-09-19 | 16.39 | 16.47 | 0.18 | 1.10% | 16.20 | 16.63 | 9900 | 1630 | 3.44% |
| 2024-09-18 | 16.41 | 16.29 | -0.10 | -0.61% | 15.95 | 16.50 | 10328 | 1673 | 3.59% |
| 2024-09-13 | 16.72 | 16.39 | -0.24 | -1.44% | 16.35 | 16.72 | 9783 | 1613 | 3.40% |
| 2024-09-12 | 17.04 | 16.63 | -0.29 | -1.71% | 16.61 | 17.08 | 8193 | 1381 | 2.85% |
| 2024-09-11 | 17.00 | 16.92 | -0.21 | -1.23% | 16.87 | 17.18 | 8703 | 1477 | 3.03% |
| 2024-09-10 | 16.85 | 17.13 | 0.33 | 1.96% | 16.67 | 17.13 | 11182 | 1895 | 3.89% |
| 2024-09-09 | 16.83 | 16.80 | 0.05 | 0.30% | 16.43 | 16.98 | 10865 | 1825 | 3.78% |
| 2024-09-06 | 17.17 | 16.75 | -0.42 | -2.45% | 16.70 | 17.20 | 9954 | 1684 | 3.46% |
| 2024-09-05 | 17.03 | 17.17 | 0.14 | 0.82% | 17.03 | 17.24 | 9126 | 1564 | 3.17% |
| 2024-09-04 | 17.16 | 17.03 | -0.25 | -1.45% | 16.93 | 17.24 | 9452 | 1613 | 3.29% |
| 2024-09-03 | 17.22 | 17.28 | 0.12 | 0.70% | 17.14 | 17.45 | 10153 | 1754 | 3.53% |
| 2024-09-02 | 17.41 | 17.16 | -0.39 | -2.22% | 17.15 | 17.79 | 12567 | 2196 | 4.37% |
| 2024-08-30 | 17.35 | 17.55 | 0.13 | 0.75% | 17.29 | 17.81 | 19884 | 3504 | 6.92% |
| 2024-08-29 | 17.06 | 17.42 | 0.16 | 0.93% | 16.96 | 17.52 | 12291 | 2129 | 4.27% |
| 2024-08-28 | 16.90 | 17.26 | 0.48 | 2.86% | 16.73 | 17.47 | 16743 | 2883 | 5.82% |
| 2024-08-27 | 17.04 | 16.78 | -0.37 | -2.16% | 16.66 | 17.06 | 9212 | 1549 | 3.20% |
| 2024-08-26 | 16.84 | 17.15 | 0.30 | 1.78% | 16.65 | 17.23 | 12307 | 2098 | 4.28% |
| 2024-08-23 | 17.16 | 16.85 | -0.39 | -2.26% | 16.60 | 17.16 | 17004 | 2867 | 5.91% |
| 2024-08-22 | 17.55 | 17.24 | -0.79 | -4.38% | 17.20 | 18.00 | 21183 | 3720 | 7.37% |
| 2024-08-21 | 17.60 | 18.03 | 0.54 | 3.09% | 17.50 | 18.39 | 28491 | 5092 | 9.91% |
| 2024-08-20 | 17.61 | 17.49 | -0.11 | -0.63% | 17.28 | 17.71 | 14608 | 2552 | 5.08% |
| 2024-08-19 | 17.99 | 17.60 | -0.38 | -2.11% | 17.54 | 18.12 | 17276 | 3069 | 6.01% |
| 2024-08-16 | 18.06 | 17.98 | -0.11 | -0.61% | 17.90 | 18.24 | 20135 | 3642 | 7.00% |
| 2024-08-15 | 17.78 | 18.09 | 0.08 | 0.44% | 17.62 | 18.30 | 28604 | 5144 | 9.95% |
| 2024-08-14 | 17.68 | 18.01 | 0.41 | 2.33% | 17.50 | 18.18 | 27725 | 4959 | 9.64% |
| 2024-08-13 | 17.28 | 17.60 | 0.39 | 2.27% | 17.05 | 17.60 | 13506 | 2349 | 4.70% |