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 | 22.89 | 22.93 | -0.02 | -0.09% | 22.60 | 23.30 | 44737 | 10277 | 6.71% |
| 2024-11-20 | 21.95 | 22.95 | 0.96 | 4.37% | 21.54 | 23.13 | 49495 | 11194 | 7.42% |
| 2024-11-19 | 21.30 | 21.99 | 0.69 | 3.24% | 21.05 | 21.99 | 49367 | 10630 | 7.40% |
| 2024-11-18 | 23.10 | 21.30 | -1.44 | -6.33% | 21.05 | 23.40 | 64071 | 13838 | 9.61% |
| 2024-11-15 | 22.60 | 22.74 | 0.08 | 0.35% | 22.60 | 23.80 | 81050 | 18927 | 12.15% |
| 2024-11-14 | 23.30 | 22.66 | -0.72 | -3.08% | 22.61 | 24.00 | 59727 | 13958 | 8.95% |
| 2024-11-13 | 22.72 | 23.38 | 0.56 | 2.45% | 22.60 | 23.65 | 51960 | 12065 | 7.79% |
| 2024-11-12 | 23.47 | 22.82 | -0.55 | -2.35% | 22.55 | 23.80 | 56488 | 13094 | 8.47% |
| 2024-11-11 | 22.21 | 23.37 | 1.17 | 5.27% | 22.21 | 23.56 | 67648 | 15581 | 10.14% |
| 2024-11-08 | 22.34 | 22.20 | 0.02 | 0.09% | 22.11 | 22.85 | 55138 | 12384 | 8.27% |
| 2024-11-07 | 21.48 | 22.18 | 0.50 | 2.31% | 21.23 | 22.18 | 39538 | 8612 | 5.93% |
| 2024-11-06 | 21.46 | 21.68 | 0.23 | 1.07% | 21.45 | 22.50 | 51049 | 11235 | 7.65% |
| 2024-11-05 | 20.70 | 21.45 | 0.77 | 3.72% | 20.69 | 21.49 | 40715 | 8618 | 6.10% |
| 2024-11-04 | 20.48 | 20.68 | 0.31 | 1.52% | 20.14 | 20.74 | 30644 | 6287 | 4.59% |
| 2024-11-01 | 21.85 | 20.37 | -1.51 | -6.90% | 20.29 | 21.87 | 53288 | 11019 | 7.99% |
| 2024-10-31 | 21.70 | 21.88 | 0.09 | 0.41% | 21.32 | 22.08 | 40861 | 8881 | 6.13% |
| 2024-10-30 | 22.37 | 21.79 | -0.90 | -3.97% | 21.42 | 22.48 | 53278 | 11679 | 7.99% |
| 2024-10-29 | 23.72 | 22.69 | -0.90 | -3.82% | 22.58 | 23.82 | 40968 | 9412 | 6.14% |
| 2024-10-28 | 23.03 | 23.59 | 0.48 | 2.08% | 22.86 | 23.60 | 33850 | 7898 | 5.08% |
| 2024-10-25 | 22.90 | 23.11 | 0.38 | 1.67% | 22.65 | 23.19 | 36026 | 8264 | 5.40% |
| 2024-10-24 | 22.90 | 22.73 | -0.21 | -0.92% | 22.42 | 22.97 | 31858 | 7220 | 4.78% |
| 2024-10-23 | 23.25 | 22.94 | -0.52 | -2.22% | 22.78 | 23.59 | 50889 | 11812 | 7.63% |
| 2024-10-22 | 23.69 | 23.46 | -0.23 | -0.97% | 23.24 | 24.32 | 65010 | 15479 | 9.75% |
| 2024-10-21 | 23.17 | 23.69 | 0.72 | 3.13% | 22.90 | 23.78 | 58514 | 13692 | 8.77% |
| 2024-10-18 | 22.36 | 22.97 | 0.73 | 3.28% | 21.83 | 23.33 | 56939 | 12883 | 8.54% |
| 2024-10-17 | 22.04 | 22.24 | 0.50 | 2.30% | 21.93 | 22.79 | 47452 | 10629 | 7.11% |
| 2024-10-16 | 21.37 | 21.74 | 0.04 | 0.18% | 21.20 | 22.23 | 29757 | 6497 | 4.46% |
| 2024-10-15 | 21.98 | 21.70 | -0.52 | -2.34% | 21.69 | 22.80 | 40490 | 9004 | 6.07% |
| 2024-10-14 | 21.47 | 22.22 | 0.70 | 3.25% | 20.94 | 22.24 | 41728 | 9035 | 6.26% |
| 2024-10-11 | 22.52 | 21.52 | -1.08 | -4.78% | 20.83 | 22.84 | 52064 | 11191 | 7.81% |
| 2024-10-10 | 23.01 | 22.60 | 0.10 | 0.44% | 22.58 | 23.65 | 46430 | 10705 | 6.96% |
| 2024-10-09 | 24.57 | 22.50 | -3.99 | -15.06% | 22.39 | 25.29 | 84481 | 20141 | 12.67% |
| 2024-10-08 | 27.20 | 26.49 | 3.30 | 14.23% | 23.60 | 27.50 | 119191 | 30581 | 17.87% |
| 2024-09-30 | 20.99 | 23.19 | 3.18 | 15.89% | 20.66 | 23.35 | 96474 | 21221 | 14.46% |
| 2024-09-27 | 19.05 | 20.01 | 1.16 | 6.15% | 19.05 | 20.49 | 64593 | 12753 | 9.68% |
| 2024-09-26 | 18.45 | 18.85 | 0.25 | 1.34% | 18.44 | 18.90 | 39234 | 7332 | 5.88% |
| 2024-09-25 | 18.53 | 18.60 | 0.23 | 1.25% | 18.45 | 19.10 | 47171 | 8836 | 7.07% |
| 2024-09-24 | 17.91 | 18.37 | 0.50 | 2.80% | 17.80 | 18.48 | 26182 | 4763 | 3.93% |
| 2024-09-23 | 17.98 | 17.87 | -0.10 | -0.56% | 17.73 | 18.13 | 13217 | 2372 | 1.98% |
| 2024-09-20 | 18.00 | 17.97 | -0.06 | -0.33% | 17.84 | 18.19 | 16614 | 2996 | 2.49% |
| 2024-09-19 | 17.71 | 18.03 | 0.39 | 2.21% | 17.63 | 18.13 | 19192 | 3443 | 2.94% |
| 2024-09-18 | 17.94 | 17.64 | -0.04 | -0.23% | 17.41 | 18.00 | 14344 | 2527 | 2.20% |
| 2024-09-13 | 17.99 | 17.68 | -0.24 | -1.34% | 17.65 | 18.06 | 13903 | 2476 | 2.13% |
| 2024-09-12 | 18.10 | 17.92 | -0.14 | -0.78% | 17.90 | 18.34 | 15890 | 2887 | 2.43% |
| 2024-09-11 | 18.12 | 18.06 | -0.24 | -1.31% | 17.97 | 18.39 | 15149 | 2748 | 2.32% |
| 2024-09-10 | 18.26 | 18.30 | 0.17 | 0.94% | 17.72 | 18.47 | 22085 | 3996 | 3.38% |
| 2024-09-09 | 18.07 | 18.13 | -0.44 | -2.37% | 17.93 | 18.48 | 27499 | 4987 | 4.21% |
| 2024-09-06 | 19.03 | 18.57 | -0.38 | -2.01% | 18.41 | 19.68 | 39533 | 7485 | 6.05% |
| 2024-09-05 | 18.33 | 18.95 | 0.64 | 3.50% | 18.20 | 19.05 | 36359 | 6814 | 5.57% |
| 2024-09-04 | 18.70 | 18.31 | -0.74 | -3.88% | 18.24 | 18.94 | 35670 | 6602 | 5.46% |
| 2024-09-03 | 19.09 | 19.05 | 0.35 | 1.87% | 18.72 | 19.50 | 56912 | 10932 | 8.71% |
| 2024-09-02 | 18.18 | 18.70 | 0.52 | 2.86% | 17.83 | 19.69 | 54886 | 10222 | 8.40% |
| 2024-08-30 | 17.46 | 18.18 | 0.38 | 2.13% | 17.30 | 18.59 | 32983 | 5982 | 5.05% |
| 2024-08-29 | 17.78 | 17.80 | -0.15 | -0.84% | 17.63 | 18.06 | 21066 | 3760 | 3.22% |
| 2024-08-28 | 18.23 | 17.95 | -0.18 | -0.99% | 17.77 | 18.36 | 14836 | 2677 | 2.27% |
| 2024-08-27 | 18.53 | 18.13 | -0.44 | -2.37% | 18.05 | 18.65 | 16827 | 3071 | 2.58% |
| 2024-08-26 | 18.50 | 18.57 | 0.02 | 0.11% | 18.08 | 18.65 | 18249 | 3361 | 2.79% |
| 2024-08-23 | 18.70 | 18.55 | -0.47 | -2.47% | 18.30 | 19.02 | 25952 | 4836 | 3.97% |
| 2024-08-22 | 19.24 | 19.02 | -0.42 | -2.16% | 18.96 | 20.09 | 26997 | 5242 | 4.13% |
| 2024-08-21 | 19.86 | 19.44 | -0.75 | -3.71% | 19.40 | 20.14 | 33770 | 6673 | 5.17% |
| 2024-08-20 | 19.78 | 20.19 | 0.41 | 2.07% | 19.37 | 20.30 | 44555 | 8849 | 6.82% |
| 2024-08-19 | 19.81 | 19.78 | -0.18 | -0.90% | 19.50 | 20.14 | 27848 | 5538 | 4.26% |
| 2024-08-16 | 19.82 | 19.96 | 0.13 | 0.66% | 19.73 | 20.14 | 30788 | 6152 | 4.71% |
| 2024-08-15 | 19.59 | 19.83 | 0.20 | 1.02% | 19.30 | 20.07 | 35312 | 6989 | 5.40% |
| 2024-08-14 | 19.06 | 19.63 | 0.48 | 2.51% | 19.06 | 20.05 | 35009 | 6847 | 5.36% |
| 2024-08-13 | 18.89 | 19.15 | 0.16 | 0.84% | 18.75 | 19.18 | 17197 | 3261 | 2.63% |