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 | 21.66 | 21.84 | 0.18 | 0.83% | 21.60 | 22.01 | 18432 | 4023 | 4.29% |
| 2024-11-20 | 21.21 | 21.66 | 0.41 | 1.93% | 21.10 | 21.77 | 14694 | 3162 | 3.42% |
| 2024-11-19 | 20.65 | 21.25 | 0.73 | 3.56% | 20.56 | 21.25 | 14750 | 3084 | 3.44% |
| 2024-11-18 | 21.22 | 20.52 | -0.53 | -2.52% | 20.46 | 21.49 | 13759 | 2862 | 3.21% |
| 2024-11-15 | 21.30 | 21.05 | -0.46 | -2.14% | 21.04 | 21.81 | 14281 | 3062 | 3.33% |
| 2024-11-14 | 22.18 | 21.51 | -0.61 | -2.76% | 21.48 | 22.30 | 17236 | 3769 | 4.02% |
| 2024-11-13 | 21.79 | 22.12 | 0.12 | 0.55% | 21.70 | 22.26 | 21138 | 4653 | 4.92% |
| 2024-11-12 | 22.00 | 22.00 | 0.01 | 0.05% | 21.74 | 22.38 | 27342 | 6041 | 6.37% |
| 2024-11-11 | 21.47 | 21.99 | 0.51 | 2.37% | 21.42 | 22.00 | 24693 | 5388 | 5.75% |
| 2024-11-08 | 21.51 | 21.48 | 0.07 | 0.33% | 21.40 | 21.76 | 23042 | 4973 | 5.37% |
| 2024-11-07 | 20.91 | 21.41 | 0.36 | 1.71% | 20.91 | 21.41 | 22860 | 4859 | 5.33% |
| 2024-11-06 | 21.25 | 21.05 | -0.07 | -0.33% | 20.90 | 21.35 | 20201 | 4271 | 4.71% |
| 2024-11-05 | 20.86 | 21.12 | 0.36 | 1.73% | 20.67 | 21.23 | 15964 | 3354 | 3.72% |
| 2024-11-04 | 20.16 | 20.76 | 0.60 | 2.98% | 20.16 | 20.76 | 12047 | 2479 | 2.81% |
| 2024-11-01 | 20.93 | 20.16 | -0.83 | -3.95% | 20.11 | 21.00 | 21220 | 4332 | 4.94% |
| 2024-10-31 | 20.93 | 20.99 | 0.09 | 0.43% | 20.80 | 21.14 | 16422 | 3447 | 3.83% |
| 2024-10-30 | 21.28 | 20.90 | -0.46 | -2.15% | 20.63 | 21.42 | 23176 | 4862 | 5.40% |
| 2024-10-29 | 22.34 | 21.36 | -1.04 | -4.64% | 21.30 | 22.44 | 36544 | 7935 | 8.51% |
| 2024-10-28 | 22.30 | 22.40 | -0.24 | -1.06% | 21.91 | 22.40 | 35880 | 7958 | 8.36% |
| 2024-10-25 | 21.44 | 22.64 | 1.01 | 4.67% | 21.21 | 22.93 | 52580 | 11603 | 12.25% |
| 2024-10-24 | 21.76 | 21.63 | -0.08 | -0.37% | 21.50 | 22.00 | 19782 | 4292 | 4.61% |
| 2024-10-23 | 21.64 | 21.71 | 0.08 | 0.37% | 21.37 | 21.96 | 25686 | 5580 | 5.98% |
| 2024-10-22 | 21.05 | 21.63 | 0.44 | 2.08% | 21.00 | 21.69 | 27533 | 5894 | 6.41% |
| 2024-10-21 | 21.20 | 21.19 | 0.29 | 1.39% | 20.87 | 21.32 | 28262 | 5963 | 6.58% |
| 2024-10-18 | 20.30 | 20.90 | 0.52 | 2.55% | 20.29 | 21.26 | 21838 | 4546 | 5.09% |
| 2024-10-17 | 20.86 | 20.38 | -0.32 | -1.55% | 20.36 | 21.09 | 13982 | 2889 | 3.26% |
| 2024-10-16 | 20.52 | 20.70 | 0.06 | 0.29% | 20.28 | 20.88 | 11046 | 2281 | 2.57% |
| 2024-10-15 | 21.00 | 20.64 | -0.51 | -2.41% | 20.64 | 21.38 | 15296 | 3217 | 3.56% |
| 2024-10-14 | 20.66 | 21.15 | 0.57 | 2.77% | 20.41 | 21.25 | 17023 | 3557 | 3.97% |
| 2024-10-11 | 21.42 | 20.58 | -0.94 | -4.37% | 20.37 | 21.42 | 22496 | 4679 | 5.24% |
| 2024-10-10 | 21.56 | 21.52 | -0.04 | -0.19% | 21.25 | 22.29 | 25917 | 5637 | 6.04% |
| 2024-10-09 | 23.80 | 21.56 | -2.87 | -11.75% | 21.50 | 23.83 | 49828 | 11198 | 11.61% |
| 2024-10-08 | 26.00 | 24.43 | 2.13 | 9.55% | 22.85 | 26.02 | 74020 | 18111 | 17.25% |
| 2024-09-30 | 20.30 | 22.30 | 2.50 | 12.63% | 20.05 | 22.74 | 61529 | 13129 | 14.34% |
| 2024-09-27 | 19.01 | 19.80 | 0.84 | 4.43% | 19.01 | 20.27 | 32655 | 6390 | 7.61% |
| 2024-09-26 | 18.71 | 18.96 | 0.17 | 0.90% | 18.43 | 18.96 | 23940 | 4471 | 5.58% |
| 2024-09-25 | 19.40 | 18.79 | -0.16 | -0.84% | 18.60 | 19.43 | 43142 | 8240 | 10.05% |
| 2024-09-24 | 17.05 | 18.95 | 1.79 | 10.43% | 17.05 | 19.59 | 30910 | 5706 | 7.20% |
| 2024-09-23 | 17.27 | 17.16 | -0.15 | -0.87% | 17.06 | 17.52 | 5738 | 991 | 1.34% |
| 2024-09-20 | 17.48 | 17.31 | -0.17 | -0.97% | 17.17 | 17.53 | 3722 | 645 | 0.87% |
| 2024-09-19 | 17.38 | 17.48 | 0.19 | 1.10% | 17.20 | 17.64 | 6532 | 1141 | 1.52% |
| 2024-09-18 | 17.27 | 17.29 | -0.01 | -0.06% | 16.86 | 17.60 | 6056 | 1038 | 1.41% |
| 2024-09-13 | 17.80 | 17.30 | -0.42 | -2.37% | 17.21 | 17.81 | 8363 | 1456 | 1.95% |
| 2024-09-12 | 17.78 | 17.72 | -0.04 | -0.23% | 17.71 | 18.02 | 5379 | 962 | 1.25% |
| 2024-09-11 | 17.82 | 17.76 | -0.05 | -0.28% | 17.71 | 18.04 | 4427 | 790 | 1.03% |
| 2024-09-10 | 17.48 | 17.81 | 0.33 | 1.89% | 17.35 | 17.89 | 6759 | 1194 | 1.57% |
| 2024-09-09 | 17.20 | 17.48 | 0.05 | 0.29% | 17.15 | 17.56 | 4816 | 837 | 1.12% |
| 2024-09-06 | 18.22 | 17.43 | -0.72 | -3.97% | 17.41 | 18.22 | 9970 | 1771 | 2.32% |
| 2024-09-05 | 18.00 | 18.15 | -0.13 | -0.71% | 18.00 | 18.42 | 7145 | 1299 | 1.66% |
| 2024-09-04 | 18.33 | 18.28 | -0.05 | -0.27% | 18.15 | 18.43 | 5346 | 976 | 1.25% |
| 2024-09-03 | 18.27 | 18.33 | 0.09 | 0.49% | 18.25 | 18.54 | 5079 | 933 | 1.18% |
| 2024-09-02 | 18.69 | 18.24 | -0.41 | -2.20% | 18.24 | 18.80 | 6670 | 1235 | 1.55% |
| 2024-08-30 | 18.49 | 18.65 | 0.10 | 0.54% | 18.49 | 19.02 | 10113 | 1900 | 2.36% |
| 2024-08-29 | 18.08 | 18.55 | 0.43 | 2.37% | 17.95 | 18.64 | 5695 | 1050 | 1.33% |
| 2024-08-28 | 18.00 | 18.12 | 0.19 | 1.06% | 17.81 | 18.35 | 6416 | 1161 | 1.49% |
| 2024-08-27 | 18.68 | 17.93 | -0.75 | -4.01% | 17.91 | 18.68 | 8416 | 1533 | 1.96% |
| 2024-08-26 | 18.41 | 18.68 | 0.30 | 1.63% | 18.32 | 18.74 | 4703 | 875 | 1.10% |
| 2024-08-23 | 18.69 | 18.38 | -0.35 | -1.87% | 18.22 | 18.77 | 7492 | 1382 | 1.75% |
| 2024-08-22 | 19.33 | 18.73 | -0.49 | -2.55% | 18.68 | 19.36 | 10402 | 1974 | 2.42% |
| 2024-08-21 | 19.31 | 19.22 | -0.15 | -0.77% | 19.17 | 19.50 | 6344 | 1228 | 1.48% |
| 2024-08-20 | 19.91 | 19.37 | -0.57 | -2.86% | 19.36 | 19.98 | 8072 | 1583 | 1.88% |
| 2024-08-19 | 19.81 | 19.94 | 0.13 | 0.66% | 19.62 | 19.98 | 8543 | 1695 | 1.99% |
| 2024-08-16 | 19.71 | 19.81 | 0.01 | 0.05% | 19.71 | 19.90 | 7920 | 1569 | 1.85% |
| 2024-08-15 | 19.72 | 19.80 | 0.02 | 0.10% | 19.56 | 19.91 | 8499 | 1681 | 1.98% |
| 2024-08-14 | 19.82 | 19.78 | 0.05 | 0.25% | 19.68 | 19.99 | 7650 | 1518 | 1.78% |
| 2024-08-13 | 19.40 | 19.73 | 0.31 | 1.60% | 19.31 | 19.73 | 8107 | 1589 | 1.89% |