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 | 22.00 | 22.15 | 0.17 | 0.77% | 21.83 | 22.35 | 15407 | 3408 | 5.93% |
| 2024-11-20 | 21.64 | 21.98 | 0.34 | 1.57% | 21.45 | 22.04 | 12416 | 2715 | 4.78% |
| 2024-11-19 | 20.97 | 21.64 | 0.82 | 3.94% | 20.83 | 21.65 | 10963 | 2325 | 4.22% |
| 2024-11-18 | 21.69 | 20.82 | -0.66 | -3.07% | 20.72 | 21.75 | 13465 | 2838 | 5.18% |
| 2024-11-15 | 21.79 | 21.48 | -0.27 | -1.24% | 21.46 | 22.12 | 17100 | 3726 | 6.58% |
| 2024-11-14 | 22.68 | 21.75 | -0.92 | -4.06% | 21.72 | 22.75 | 18296 | 4066 | 7.04% |
| 2024-11-13 | 22.08 | 22.67 | 0.31 | 1.39% | 22.00 | 22.71 | 23421 | 5243 | 9.01% |
| 2024-11-12 | 22.12 | 22.36 | 0.18 | 0.81% | 22.11 | 22.79 | 29225 | 6560 | 11.24% |
| 2024-11-11 | 21.85 | 22.18 | 0.49 | 2.26% | 21.69 | 22.20 | 21770 | 4789 | 8.37% |
| 2024-11-08 | 21.88 | 21.69 | -0.03 | -0.14% | 21.58 | 22.13 | 22312 | 4877 | 8.58% |
| 2024-11-07 | 21.55 | 21.72 | 0.27 | 1.26% | 21.23 | 21.76 | 21136 | 4562 | 8.13% |
| 2024-11-06 | 21.50 | 21.45 | -0.13 | -0.60% | 21.30 | 21.86 | 22805 | 4924 | 8.77% |
| 2024-11-05 | 21.24 | 21.58 | 0.34 | 1.60% | 21.11 | 21.63 | 20183 | 4323 | 7.76% |
| 2024-11-04 | 20.78 | 21.24 | 0.69 | 3.36% | 20.46 | 21.28 | 13192 | 2770 | 5.07% |
| 2024-11-01 | 21.19 | 20.55 | -0.69 | -3.25% | 20.42 | 21.31 | 18773 | 3898 | 7.22% |
| 2024-10-31 | 21.15 | 21.24 | 0.19 | 0.90% | 20.93 | 21.37 | 12947 | 2744 | 4.98% |
| 2024-10-30 | 21.22 | 21.05 | -0.14 | -0.66% | 20.75 | 21.55 | 14115 | 2979 | 5.43% |
| 2024-10-29 | 22.06 | 21.19 | -0.92 | -4.16% | 21.15 | 22.11 | 21669 | 4658 | 8.33% |
| 2024-10-28 | 22.04 | 22.11 | 0.08 | 0.36% | 21.60 | 22.22 | 23288 | 5122 | 8.96% |
| 2024-10-25 | 21.90 | 22.03 | 0.18 | 0.82% | 21.73 | 22.30 | 20312 | 4478 | 7.81% |
| 2024-10-24 | 22.56 | 21.85 | -0.97 | -4.25% | 21.70 | 22.91 | 28506 | 6257 | 10.96% |
| 2024-10-23 | 21.95 | 22.82 | 0.84 | 3.82% | 21.71 | 23.25 | 44714 | 10150 | 17.20% |
| 2024-10-22 | 21.66 | 21.98 | 0.37 | 1.71% | 21.45 | 22.38 | 28288 | 6215 | 10.88% |
| 2024-10-21 | 21.30 | 21.61 | 0.16 | 0.75% | 21.25 | 21.89 | 30137 | 6495 | 11.59% |
| 2024-10-18 | 20.94 | 21.45 | 0.86 | 4.18% | 20.67 | 21.65 | 28106 | 5949 | 10.81% |
| 2024-10-17 | 20.77 | 20.59 | -0.17 | -0.82% | 20.58 | 21.08 | 16699 | 3480 | 6.42% |
| 2024-10-16 | 20.25 | 20.76 | 0.15 | 0.73% | 20.20 | 20.95 | 15451 | 3201 | 5.94% |
| 2024-10-15 | 20.76 | 20.61 | -0.19 | -0.91% | 20.49 | 21.10 | 18602 | 3880 | 7.15% |
| 2024-10-14 | 20.38 | 20.80 | 0.62 | 3.07% | 20.01 | 20.83 | 18250 | 3743 | 7.02% |
| 2024-10-11 | 21.00 | 20.18 | -1.17 | -5.48% | 20.01 | 21.35 | 23164 | 4742 | 8.91% |
| 2024-10-10 | 21.07 | 21.35 | 0.68 | 3.29% | 20.90 | 22.25 | 33470 | 7231 | 12.87% |
| 2024-10-09 | 23.19 | 20.67 | -3.29 | -13.73% | 20.67 | 23.22 | 45968 | 10091 | 17.68% |
| 2024-10-08 | 25.38 | 23.96 | 2.12 | 9.71% | 22.00 | 25.97 | 66986 | 16030 | 25.76% |
| 2024-09-30 | 20.15 | 21.84 | 2.34 | 12.00% | 19.83 | 22.38 | 56942 | 11977 | 21.90% |
| 2024-09-27 | 18.90 | 19.50 | 0.85 | 4.56% | 18.71 | 19.86 | 27435 | 5271 | 10.55% |
| 2024-09-26 | 18.26 | 18.75 | 0.37 | 2.01% | 18.24 | 18.76 | 16417 | 3040 | 6.31% |
| 2024-09-25 | 18.40 | 18.38 | 0.17 | 0.93% | 18.35 | 18.75 | 17454 | 3233 | 6.71% |
| 2024-09-24 | 17.64 | 18.21 | 0.58 | 3.29% | 17.64 | 18.26 | 13676 | 2459 | 5.26% |
| 2024-09-23 | 17.79 | 17.63 | -0.03 | -0.17% | 17.44 | 17.79 | 6848 | 1207 | 2.63% |
| 2024-09-20 | 17.94 | 17.66 | -0.27 | -1.51% | 17.53 | 18.09 | 11056 | 1955 | 4.25% |
| 2024-09-19 | 17.86 | 17.93 | 0.15 | 0.84% | 17.70 | 18.15 | 9902 | 1779 | 3.81% |
| 2024-09-18 | 18.19 | 17.78 | -0.42 | -2.31% | 17.60 | 18.37 | 11491 | 2047 | 4.42% |
| 2024-09-13 | 18.52 | 18.20 | -0.41 | -2.20% | 18.11 | 18.74 | 13131 | 2412 | 5.05% |
| 2024-09-12 | 18.92 | 18.61 | -0.34 | -1.79% | 18.61 | 19.59 | 18662 | 3554 | 7.18% |
| 2024-09-11 | 19.09 | 18.95 | -0.15 | -0.79% | 18.81 | 19.48 | 14036 | 2688 | 5.40% |
| 2024-09-10 | 18.95 | 19.10 | 0.15 | 0.79% | 18.79 | 19.29 | 11471 | 2181 | 4.41% |
| 2024-09-09 | 18.20 | 18.95 | 0.05 | 0.26% | 18.20 | 19.30 | 16694 | 3124 | 6.42% |
| 2024-09-06 | 19.18 | 18.90 | -0.36 | -1.87% | 18.82 | 20.50 | 30644 | 5972 | 11.79% |
| 2024-09-05 | 19.28 | 19.26 | -0.02 | -0.10% | 19.00 | 19.37 | 13900 | 2664 | 5.35% |
| 2024-09-04 | 18.89 | 19.28 | 0.28 | 1.47% | 18.73 | 19.36 | 20698 | 3970 | 7.96% |
| 2024-09-03 | 18.86 | 19.00 | 0.11 | 0.58% | 18.76 | 19.10 | 10244 | 1940 | 3.94% |
| 2024-09-02 | 19.12 | 18.89 | -0.23 | -1.20% | 18.87 | 19.23 | 13678 | 2603 | 5.26% |
| 2024-08-30 | 18.99 | 19.12 | 0.15 | 0.79% | 18.73 | 19.42 | 24808 | 4746 | 9.54% |
| 2024-08-29 | 18.07 | 18.97 | 0.72 | 3.95% | 18.04 | 19.10 | 17897 | 3349 | 6.88% |
| 2024-08-28 | 18.08 | 18.25 | 0.20 | 1.11% | 17.82 | 18.45 | 11957 | 2178 | 4.60% |
| 2024-08-27 | 18.58 | 18.05 | -0.55 | -2.96% | 17.88 | 18.58 | 12467 | 2260 | 4.80% |
| 2024-08-26 | 17.92 | 18.60 | 0.54 | 2.99% | 17.92 | 18.78 | 19584 | 3623 | 7.53% |
| 2024-08-23 | 18.90 | 18.06 | -1.09 | -5.69% | 17.70 | 19.14 | 26264 | 4778 | 10.10% |
| 2024-08-22 | 20.05 | 19.15 | -0.68 | -3.43% | 19.01 | 20.12 | 26938 | 5240 | 10.36% |
| 2024-08-21 | 18.63 | 19.83 | 1.03 | 5.48% | 18.60 | 19.95 | 42852 | 8366 | 16.48% |
| 2024-08-20 | 18.91 | 18.80 | -0.08 | -0.42% | 18.38 | 19.10 | 15360 | 2860 | 5.91% |
| 2024-08-19 | 18.85 | 18.88 | -0.20 | -1.05% | 18.72 | 19.27 | 15144 | 2869 | 5.82% |
| 2024-08-16 | 19.38 | 19.08 | -0.40 | -2.05% | 19.01 | 19.59 | 25680 | 4940 | 9.88% |
| 2024-08-15 | 19.65 | 19.48 | -0.48 | -2.40% | 19.31 | 19.98 | 32409 | 6343 | 12.47% |