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 | 22.24 | 22.16 | -0.22 | -0.98% | 22.00 | 22.66 | 11247 | 2514 | 2.51% |
| 2024-11-20 | 22.00 | 22.38 | 0.14 | 0.63% | 21.90 | 22.49 | 12506 | 2779 | 2.79% |
| 2024-11-19 | 21.08 | 22.24 | 1.17 | 5.55% | 20.90 | 22.24 | 11415 | 2481 | 2.55% |
| 2024-11-18 | 21.79 | 21.07 | -0.77 | -3.53% | 20.90 | 22.02 | 12294 | 2607 | 2.74% |
| 2024-11-15 | 22.60 | 21.84 | -1.24 | -5.37% | 21.80 | 22.94 | 21209 | 4744 | 4.73% |
| 2024-11-14 | 23.56 | 23.08 | -0.49 | -2.08% | 22.99 | 23.75 | 18015 | 4209 | 4.02% |
| 2024-11-13 | 23.10 | 23.57 | 0.48 | 2.08% | 22.81 | 23.85 | 24874 | 5806 | 5.55% |
| 2024-11-12 | 22.92 | 23.09 | 0.18 | 0.79% | 22.68 | 23.38 | 23067 | 5295 | 5.15% |
| 2024-11-11 | 22.22 | 22.91 | 0.69 | 3.11% | 22.19 | 23.23 | 25903 | 5934 | 5.78% |
| 2024-11-08 | 22.30 | 22.22 | -0.08 | -0.36% | 22.00 | 22.52 | 16213 | 3588 | 3.62% |
| 2024-11-07 | 22.22 | 22.30 | 0.21 | 0.95% | 21.80 | 22.64 | 20041 | 4471 | 4.47% |
| 2024-11-06 | 22.42 | 22.09 | -0.33 | -1.47% | 21.74 | 22.57 | 22212 | 4918 | 4.96% |
| 2024-11-05 | 21.35 | 22.42 | 1.11 | 5.21% | 21.31 | 22.50 | 33751 | 7453 | 7.53% |
| 2024-11-04 | 20.86 | 21.31 | 0.59 | 2.85% | 20.55 | 21.36 | 14915 | 3138 | 3.33% |
| 2024-11-01 | 22.30 | 20.72 | -1.63 | -7.29% | 20.44 | 22.30 | 35008 | 7399 | 7.81% |
| 2024-10-31 | 21.14 | 22.35 | 1.42 | 6.78% | 21.14 | 22.98 | 52268 | 11649 | 11.67% |
| 2024-10-30 | 21.04 | 20.93 | -0.51 | -2.38% | 20.30 | 21.25 | 30082 | 6225 | 6.71% |
| 2024-10-29 | 22.05 | 21.44 | -1.01 | -4.50% | 21.35 | 22.39 | 44458 | 9688 | 9.92% |
| 2024-10-28 | 23.57 | 22.45 | -0.60 | -2.60% | 22.06 | 23.57 | 62636 | 14088 | 13.98% |
| 2024-10-25 | 22.28 | 23.05 | 1.21 | 5.54% | 21.38 | 24.18 | 103935 | 23758 | 23.20% |
| 2024-10-24 | 18.00 | 21.84 | 3.64 | 20.00% | 17.74 | 21.84 | 60500 | 12290 | 13.50% |
| 2024-10-23 | 18.28 | 18.20 | -0.08 | -0.44% | 17.88 | 18.53 | 16320 | 2981 | 3.64% |
| 2024-10-22 | 18.37 | 18.28 | -0.09 | -0.49% | 18.00 | 18.68 | 12038 | 2214 | 2.69% |
| 2024-10-21 | 18.70 | 18.37 | 0.04 | 0.22% | 18.10 | 18.75 | 9860 | 1816 | 2.20% |
| 2024-10-18 | 17.72 | 18.33 | 0.58 | 3.27% | 17.64 | 18.75 | 8556 | 1559 | 1.91% |
| 2024-10-17 | 17.94 | 17.75 | -0.17 | -0.95% | 17.67 | 18.25 | 7091 | 1277 | 1.58% |
| 2024-10-16 | 17.56 | 17.92 | -0.02 | -0.11% | 17.56 | 18.15 | 7375 | 1318 | 1.65% |
| 2024-10-15 | 18.14 | 17.94 | -0.30 | -1.64% | 17.91 | 18.55 | 9666 | 1766 | 2.16% |
| 2024-10-14 | 18.74 | 18.24 | 0.74 | 4.23% | 17.52 | 18.74 | 10249 | 1843 | 2.29% |
| 2024-10-11 | 18.28 | 17.50 | -0.78 | -4.27% | 17.21 | 18.83 | 10306 | 1816 | 2.30% |
| 2024-10-10 | 18.32 | 18.28 | -0.04 | -0.22% | 18.10 | 18.86 | 11949 | 2206 | 2.67% |
| 2024-10-09 | 20.20 | 18.32 | -2.13 | -10.42% | 18.06 | 20.20 | 20174 | 3810 | 4.50% |
| 2024-10-08 | 22.80 | 20.45 | 1.35 | 7.07% | 18.98 | 22.80 | 29291 | 6001 | 6.54% |
| 2024-09-30 | 17.36 | 19.10 | 2.30 | 13.69% | 17.00 | 19.48 | 27124 | 4992 | 6.05% |
| 2024-09-27 | 16.17 | 16.80 | 0.79 | 4.93% | 16.12 | 17.16 | 11447 | 1897 | 2.56% |
| 2024-09-26 | 15.64 | 16.01 | 0.23 | 1.46% | 15.62 | 16.10 | 5002 | 795 | 1.12% |
| 2024-09-25 | 15.69 | 15.78 | 0.25 | 1.61% | 15.57 | 15.98 | 6995 | 1107 | 1.56% |
| 2024-09-24 | 15.00 | 15.53 | 0.49 | 3.26% | 15.00 | 15.55 | 3843 | 588 | 0.86% |
| 2024-09-23 | 15.26 | 15.04 | -0.22 | -1.44% | 14.91 | 15.36 | 3600 | 542 | 0.80% |
| 2024-09-20 | 15.36 | 15.26 | -0.02 | -0.13% | 15.04 | 15.37 | 2014 | 306 | 0.45% |
| 2024-09-19 | 15.19 | 15.28 | 0.17 | 1.13% | 14.93 | 15.37 | 3054 | 464 | 0.68% |
| 2024-09-18 | 14.89 | 15.11 | 0.17 | 1.14% | 14.70 | 15.36 | 4099 | 613 | 0.92% |
| 2024-09-13 | 15.89 | 14.94 | -0.90 | -5.68% | 14.94 | 15.89 | 5869 | 894 | 1.31% |
| 2024-09-12 | 16.47 | 15.84 | 0.22 | 1.41% | 15.62 | 16.47 | 5661 | 898 | 1.26% |
| 2024-09-11 | 15.57 | 15.62 | -0.10 | -0.64% | 15.43 | 15.80 | 1480 | 231 | 0.33% |
| 2024-09-10 | 15.65 | 15.72 | 0.03 | 0.19% | 15.27 | 15.74 | 3136 | 488 | 0.70% |
| 2024-09-09 | 15.73 | 15.69 | -0.04 | -0.25% | 15.50 | 15.89 | 2962 | 463 | 0.66% |
| 2024-09-06 | 15.96 | 15.73 | -0.22 | -1.38% | 15.73 | 16.15 | 2870 | 456 | 0.64% |
| 2024-09-05 | 16.03 | 15.95 | 0.02 | 0.13% | 15.84 | 16.08 | 2985 | 475 | 0.67% |
| 2024-09-04 | 16.08 | 15.93 | -0.15 | -0.93% | 15.76 | 16.18 | 4689 | 750 | 1.05% |
| 2024-09-03 | 16.15 | 16.08 | 0.13 | 0.82% | 15.85 | 16.18 | 6253 | 1004 | 1.40% |
| 2024-09-02 | 15.74 | 15.95 | 0.17 | 1.08% | 15.68 | 15.95 | 5717 | 906 | 1.28% |
| 2024-08-30 | 15.56 | 15.78 | 0.10 | 0.64% | 15.56 | 15.97 | 8695 | 1373 | 1.94% |
| 2024-08-29 | 15.53 | 15.68 | 0.15 | 0.97% | 15.43 | 15.84 | 5137 | 806 | 1.15% |
| 2024-08-28 | 15.73 | 15.53 | -0.09 | -0.58% | 15.43 | 15.96 | 6606 | 1030 | 1.47% |
| 2024-08-27 | 15.51 | 15.62 | 0.03 | 0.19% | 15.38 | 15.90 | 5489 | 855 | 1.23% |
| 2024-08-26 | 15.32 | 15.59 | 0.62 | 4.14% | 14.84 | 15.60 | 9642 | 1476 | 2.15% |
| 2024-08-23 | 15.73 | 14.97 | 0.28 | 1.91% | 14.72 | 15.73 | 5909 | 887 | 1.32% |
| 2024-08-22 | 15.00 | 14.69 | -0.31 | -2.07% | 14.66 | 15.08 | 3144 | 465 | 0.70% |
| 2024-08-21 | 14.81 | 15.00 | 0.06 | 0.40% | 14.78 | 15.13 | 2961 | 443 | 0.66% |
| 2024-08-20 | 15.14 | 14.94 | -0.24 | -1.58% | 14.85 | 15.30 | 3319 | 497 | 0.74% |
| 2024-08-19 | 15.17 | 15.18 | 0.03 | 0.20% | 14.83 | 15.32 | 3113 | 472 | 0.69% |
| 2024-08-16 | 15.06 | 15.15 | 0.00 | 0.00% | 15.03 | 15.24 | 2358 | 357 | 0.53% |
| 2024-08-15 | 15.08 | 15.15 | 0.07 | 0.46% | 14.90 | 15.24 | 2851 | 430 | 0.64% |
| 2024-08-14 | 15.27 | 15.08 | -0.13 | -0.85% | 15.00 | 15.28 | 2528 | 383 | 0.56% |
| 2024-08-13 | 15.02 | 15.21 | 0.20 | 1.33% | 14.83 | 15.21 | 3329 | 501 | 0.74% |