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 | 20.94 | 21.21 | 0.23 | 1.10% | 20.68 | 21.55 | 91366 | 19373 | 7.61% |
| 2024-11-20 | 20.41 | 20.98 | 0.53 | 2.59% | 20.26 | 21.21 | 100623 | 20917 | 8.38% |
| 2024-11-19 | 20.09 | 20.45 | 0.57 | 2.87% | 19.74 | 20.46 | 61101 | 12284 | 5.09% |
| 2024-11-18 | 20.88 | 19.88 | -1.00 | -4.79% | 19.70 | 21.22 | 90181 | 18112 | 7.51% |
| 2024-11-15 | 21.68 | 20.88 | -0.79 | -3.65% | 20.83 | 22.09 | 73089 | 15715 | 6.09% |
| 2024-11-14 | 22.48 | 21.67 | -0.89 | -3.95% | 21.64 | 22.60 | 74291 | 16400 | 6.19% |
| 2024-11-13 | 22.15 | 22.56 | 0.17 | 0.76% | 21.91 | 22.64 | 86802 | 19367 | 7.23% |
| 2024-11-12 | 22.68 | 22.39 | -0.14 | -0.62% | 22.14 | 22.83 | 111926 | 25221 | 9.32% |
| 2024-11-11 | 22.00 | 22.53 | 0.52 | 2.36% | 21.70 | 22.57 | 109272 | 24363 | 9.10% |
| 2024-11-08 | 22.00 | 22.01 | 0.44 | 2.04% | 21.76 | 22.80 | 133651 | 29785 | 11.13% |
| 2024-11-07 | 21.43 | 21.57 | 0.14 | 0.65% | 21.00 | 21.61 | 86261 | 18417 | 7.19% |
| 2024-11-06 | 21.65 | 21.43 | -0.20 | -0.92% | 21.20 | 22.09 | 105091 | 22735 | 8.75% |
| 2024-11-05 | 20.64 | 21.63 | 0.95 | 4.59% | 20.60 | 21.75 | 99368 | 21222 | 8.28% |
| 2024-11-04 | 20.38 | 20.68 | 0.30 | 1.47% | 20.00 | 20.74 | 76483 | 15705 | 6.37% |
| 2024-11-01 | 22.62 | 20.38 | -2.37 | -10.42% | 20.16 | 22.64 | 232742 | 49118 | 19.39% |
| 2024-10-31 | 22.91 | 22.75 | -0.21 | -0.91% | 22.62 | 23.13 | 101404 | 23215 | 8.45% |
| 2024-10-30 | 22.62 | 22.96 | 0.16 | 0.70% | 22.48 | 23.40 | 105558 | 24259 | 8.79% |
| 2024-10-29 | 23.00 | 22.80 | -0.12 | -0.52% | 22.41 | 23.21 | 107422 | 24553 | 8.95% |
| 2024-10-28 | 22.93 | 22.92 | -0.01 | -0.04% | 22.61 | 23.03 | 70490 | 16108 | 5.87% |
| 2024-10-25 | 23.07 | 22.93 | 0.02 | 0.09% | 22.72 | 23.34 | 93355 | 21475 | 7.78% |
| 2024-10-24 | 24.21 | 22.91 | -0.80 | -3.37% | 22.80 | 24.50 | 121199 | 28110 | 10.10% |
| 2024-10-23 | 23.40 | 23.71 | 0.43 | 1.85% | 22.90 | 24.81 | 170173 | 40568 | 14.18% |
| 2024-10-22 | 23.24 | 23.28 | -0.19 | -0.81% | 22.41 | 23.74 | 136170 | 31505 | 11.34% |
| 2024-10-21 | 23.60 | 23.47 | 0.36 | 1.56% | 22.74 | 24.03 | 218333 | 50976 | 18.19% |
| 2024-10-18 | 21.40 | 23.11 | 1.73 | 8.09% | 21.24 | 23.88 | 195421 | 44721 | 16.28% |
| 2024-10-17 | 21.59 | 21.38 | 0.19 | 0.90% | 21.33 | 22.35 | 81396 | 17784 | 6.78% |
| 2024-10-16 | 21.13 | 21.19 | -0.34 | -1.58% | 20.78 | 21.68 | 87324 | 18502 | 7.27% |
| 2024-10-15 | 21.90 | 21.53 | -0.71 | -3.19% | 21.50 | 22.95 | 119738 | 26750 | 9.97% |
| 2024-10-14 | 20.48 | 22.24 | 1.76 | 8.59% | 20.10 | 22.28 | 134922 | 28785 | 11.24% |
| 2024-10-11 | 22.66 | 20.48 | -2.04 | -9.06% | 19.99 | 22.67 | 116754 | 24681 | 9.73% |
| 2024-10-10 | 23.10 | 22.52 | 1.22 | 5.73% | 22.03 | 23.40 | 147233 | 33600 | 12.26% |
| 2024-10-09 | 23.56 | 21.30 | -3.69 | -14.77% | 21.29 | 23.56 | 134274 | 30406 | 11.19% |
| 2024-10-08 | 26.00 | 24.99 | 2.99 | 13.59% | 22.61 | 26.20 | 204235 | 49310 | 17.01% |
| 2024-09-30 | 19.95 | 22.00 | 2.52 | 12.94% | 19.95 | 22.40 | 152605 | 32813 | 12.71% |
| 2024-09-27 | 18.46 | 19.48 | 1.14 | 6.22% | 18.41 | 19.68 | 62968 | 12000 | 5.25% |
| 2024-09-26 | 18.13 | 18.34 | 0.19 | 1.05% | 17.88 | 18.36 | 40397 | 7328 | 3.37% |
| 2024-09-25 | 18.23 | 18.15 | 0.24 | 1.34% | 17.83 | 18.38 | 54355 | 9876 | 4.53% |
| 2024-09-24 | 17.65 | 17.91 | 0.45 | 2.58% | 17.17 | 17.96 | 43149 | 7634 | 3.59% |
| 2024-09-23 | 17.68 | 17.46 | -0.07 | -0.40% | 17.33 | 17.79 | 31565 | 5541 | 2.63% |
| 2024-09-20 | 17.18 | 17.53 | 0.35 | 2.04% | 17.10 | 17.80 | 43127 | 7522 | 3.59% |
| 2024-09-19 | 17.05 | 17.18 | 0.29 | 1.72% | 16.90 | 17.38 | 33412 | 5744 | 2.78% |
| 2024-09-18 | 17.12 | 16.89 | -0.29 | -1.69% | 16.80 | 17.29 | 19227 | 3264 | 1.60% |
| 2024-09-13 | 17.20 | 17.18 | -0.08 | -0.46% | 17.18 | 17.47 | 16494 | 2853 | 1.37% |
| 2024-09-12 | 17.40 | 17.26 | -0.09 | -0.52% | 17.25 | 17.56 | 16207 | 2823 | 1.35% |
| 2024-09-11 | 17.88 | 17.35 | -0.62 | -3.45% | 17.21 | 17.97 | 30827 | 5355 | 2.57% |
| 2024-09-10 | 17.62 | 17.97 | 0.37 | 2.10% | 17.20 | 17.99 | 33216 | 5843 | 2.77% |
| 2024-09-09 | 18.03 | 17.60 | -0.56 | -3.08% | 17.45 | 18.12 | 33171 | 5872 | 2.76% |
| 2024-09-06 | 18.40 | 18.16 | -0.24 | -1.30% | 18.07 | 18.62 | 21683 | 3980 | 1.81% |
| 2024-09-05 | 18.13 | 18.40 | 0.28 | 1.55% | 18.13 | 18.49 | 20012 | 3671 | 1.67% |
| 2024-09-04 | 18.14 | 18.12 | -0.06 | -0.33% | 17.91 | 18.30 | 16835 | 3051 | 1.40% |
| 2024-09-03 | 18.19 | 18.18 | 0.22 | 1.22% | 17.97 | 18.40 | 30470 | 5541 | 2.54% |
| 2024-09-02 | 18.71 | 17.96 | -0.79 | -4.21% | 17.93 | 18.84 | 38897 | 7077 | 3.24% |
| 2024-08-30 | 18.53 | 18.75 | 0.22 | 1.19% | 18.48 | 19.17 | 42262 | 7981 | 3.52% |
| 2024-08-29 | 18.63 | 18.53 | -0.10 | -0.54% | 18.30 | 18.77 | 27464 | 5088 | 2.29% |
| 2024-08-28 | 18.30 | 18.63 | 0.22 | 1.20% | 18.23 | 18.73 | 19044 | 3531 | 1.59% |
| 2024-08-27 | 18.66 | 18.41 | -0.46 | -2.44% | 18.39 | 18.85 | 19120 | 3539 | 1.59% |
| 2024-08-26 | 18.74 | 18.87 | 0.03 | 0.16% | 18.59 | 18.98 | 19607 | 3689 | 1.63% |
| 2024-08-23 | 19.02 | 18.84 | -0.10 | -0.53% | 18.75 | 19.19 | 27398 | 5185 | 2.28% |
| 2024-08-22 | 20.05 | 18.94 | -1.08 | -5.39% | 18.90 | 20.07 | 42072 | 8126 | 3.50% |
| 2024-08-21 | 19.79 | 20.02 | 0.17 | 0.86% | 19.70 | 20.43 | 24758 | 4974 | 2.06% |
| 2024-08-20 | 19.76 | 19.85 | 0.12 | 0.61% | 19.45 | 19.97 | 24114 | 4767 | 2.01% |
| 2024-08-19 | 19.58 | 19.73 | 0.20 | 1.02% | 19.53 | 19.99 | 23957 | 4743 | 2.00% |
| 2024-08-16 | 20.40 | 19.53 | -0.73 | -3.60% | 19.53 | 20.40 | 37239 | 7392 | 3.10% |
| 2024-08-15 | 20.00 | 20.26 | 0.16 | 0.80% | 19.78 | 20.56 | 32706 | 6610 | 2.72% |