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 | 22.03 | 22.35 | 0.41 | 1.87% | 21.94 | 22.41 | 18552 | 4119 | 3.88% |
| 2024-11-20 | 21.76 | 21.94 | 0.21 | 0.97% | 21.67 | 22.08 | 14188 | 3106 | 2.97% |
| 2024-11-19 | 20.65 | 21.73 | 0.82 | 3.92% | 20.65 | 21.74 | 15872 | 3380 | 3.32% |
| 2024-11-18 | 21.79 | 20.91 | -0.73 | -3.37% | 20.69 | 21.95 | 14865 | 3144 | 3.11% |
| 2024-11-15 | 22.00 | 21.64 | -0.48 | -2.17% | 21.64 | 22.54 | 14525 | 3205 | 3.04% |
| 2024-11-14 | 22.85 | 22.12 | -0.96 | -4.16% | 22.02 | 22.97 | 20928 | 4693 | 4.37% |
| 2024-11-13 | 22.63 | 23.08 | 0.24 | 1.05% | 22.10 | 23.18 | 28827 | 6551 | 6.03% |
| 2024-11-12 | 22.79 | 22.84 | 0.24 | 1.06% | 22.30 | 23.02 | 26963 | 6124 | 5.64% |
| 2024-11-11 | 22.02 | 22.60 | 0.51 | 2.31% | 21.99 | 22.73 | 22381 | 5007 | 4.68% |
| 2024-11-08 | 22.10 | 22.09 | 0.07 | 0.32% | 22.01 | 22.69 | 24790 | 5517 | 5.18% |
| 2024-11-07 | 21.72 | 22.02 | 0.31 | 1.43% | 21.51 | 22.10 | 16445 | 3596 | 3.44% |
| 2024-11-06 | 22.07 | 21.71 | -0.14 | -0.64% | 21.57 | 22.28 | 19258 | 4205 | 4.03% |
| 2024-11-05 | 21.38 | 21.85 | 0.47 | 2.20% | 21.23 | 22.00 | 18891 | 4096 | 3.95% |
| 2024-11-04 | 20.65 | 21.38 | 0.73 | 3.54% | 20.65 | 21.38 | 14566 | 3089 | 3.04% |
| 2024-11-01 | 21.83 | 20.65 | -1.09 | -5.01% | 20.60 | 21.83 | 18872 | 3965 | 3.94% |
| 2024-10-31 | 21.69 | 21.74 | 0.21 | 0.98% | 21.42 | 21.97 | 15547 | 3383 | 3.25% |
| 2024-10-30 | 21.80 | 21.53 | -0.40 | -1.82% | 21.31 | 22.07 | 15903 | 3445 | 3.32% |
| 2024-10-29 | 22.63 | 21.93 | -0.63 | -2.79% | 21.91 | 22.65 | 22566 | 4992 | 4.72% |
| 2024-10-28 | 21.95 | 22.56 | 0.88 | 4.06% | 21.79 | 22.60 | 31605 | 7088 | 6.61% |
| 2024-10-25 | 21.37 | 21.68 | 0.29 | 1.36% | 21.32 | 21.94 | 16240 | 3522 | 3.39% |
| 2024-10-24 | 21.77 | 21.39 | -0.41 | -1.88% | 21.36 | 21.94 | 16978 | 3655 | 3.55% |
| 2024-10-23 | 22.09 | 21.80 | -0.08 | -0.37% | 21.61 | 22.19 | 26284 | 5743 | 5.49% |
| 2024-10-22 | 21.67 | 21.88 | 0.22 | 1.02% | 21.40 | 22.00 | 24068 | 5231 | 5.03% |
| 2024-10-21 | 21.51 | 21.66 | 0.00 | 0.00% | 21.21 | 21.97 | 37894 | 8185 | 7.92% |
| 2024-10-18 | 21.26 | 21.66 | 0.49 | 2.31% | 21.08 | 22.10 | 38790 | 8348 | 8.11% |
| 2024-10-17 | 20.50 | 21.17 | 0.78 | 3.83% | 20.50 | 22.88 | 35940 | 7772 | 7.51% |
| 2024-10-16 | 20.20 | 20.39 | 0.02 | 0.10% | 20.07 | 20.95 | 11385 | 2339 | 2.38% |
| 2024-10-15 | 20.80 | 20.49 | -0.30 | -1.44% | 20.47 | 21.25 | 13603 | 2842 | 2.84% |
| 2024-10-14 | 20.38 | 20.79 | 0.57 | 2.82% | 19.93 | 21.00 | 13974 | 2870 | 2.92% |
| 2024-10-11 | 20.95 | 20.22 | -0.90 | -4.26% | 19.93 | 21.29 | 16792 | 3438 | 3.51% |
| 2024-10-10 | 21.65 | 21.12 | 0.29 | 1.39% | 20.93 | 21.65 | 21679 | 4624 | 4.53% |
| 2024-10-09 | 22.91 | 20.83 | -3.16 | -13.17% | 20.80 | 23.24 | 37408 | 8226 | 7.82% |
| 2024-10-08 | 25.02 | 23.99 | 2.44 | 11.32% | 22.22 | 25.40 | 59611 | 14055 | 12.46% |
| 2024-09-30 | 19.98 | 21.55 | 2.35 | 12.24% | 19.31 | 21.98 | 46145 | 9576 | 9.65% |
| 2024-09-27 | 18.47 | 19.20 | 1.07 | 5.90% | 18.26 | 19.32 | 21919 | 4134 | 4.58% |
| 2024-09-26 | 17.85 | 18.13 | 0.39 | 2.20% | 17.66 | 18.13 | 10626 | 1905 | 2.22% |
| 2024-09-25 | 17.67 | 17.74 | 0.20 | 1.14% | 17.67 | 18.14 | 12243 | 2189 | 2.56% |
| 2024-09-24 | 17.16 | 17.54 | 0.39 | 2.27% | 17.06 | 17.57 | 8989 | 1561 | 1.88% |
| 2024-09-23 | 17.18 | 17.15 | -0.23 | -1.32% | 17.11 | 17.50 | 4921 | 850 | 1.03% |
| 2024-09-20 | 17.66 | 17.38 | -0.16 | -0.91% | 17.30 | 17.66 | 4333 | 754 | 0.91% |
| 2024-09-19 | 17.36 | 17.54 | 0.31 | 1.80% | 17.13 | 17.72 | 5348 | 937 | 1.12% |
| 2024-09-18 | 17.48 | 17.23 | -0.22 | -1.26% | 16.75 | 17.53 | 8045 | 1373 | 1.68% |
| 2024-09-13 | 17.73 | 17.45 | -0.28 | -1.58% | 17.45 | 17.90 | 5272 | 929 | 1.10% |
| 2024-09-12 | 18.11 | 17.73 | -0.39 | -2.15% | 17.72 | 18.31 | 7696 | 1385 | 1.61% |
| 2024-09-11 | 18.27 | 18.12 | 0.00 | 0.00% | 17.94 | 18.31 | 4999 | 903 | 1.05% |
| 2024-09-10 | 17.88 | 18.12 | 0.31 | 1.74% | 17.64 | 18.14 | 6183 | 1106 | 1.29% |
| 2024-09-09 | 17.95 | 17.81 | -0.02 | -0.11% | 17.55 | 18.00 | 4891 | 871 | 1.02% |
| 2024-09-06 | 18.31 | 17.83 | -0.48 | -2.62% | 17.82 | 18.36 | 6369 | 1151 | 1.33% |
| 2024-09-05 | 18.22 | 18.31 | 0.19 | 1.05% | 18.12 | 18.50 | 6482 | 1187 | 1.35% |
| 2024-09-04 | 18.23 | 18.12 | -0.13 | -0.71% | 18.01 | 18.38 | 6913 | 1255 | 1.45% |
| 2024-09-03 | 17.91 | 18.25 | 0.34 | 1.90% | 17.88 | 18.25 | 7360 | 1334 | 1.54% |
| 2024-09-02 | 18.27 | 17.91 | -0.48 | -2.61% | 17.90 | 18.57 | 8737 | 1588 | 1.83% |
| 2024-08-30 | 18.26 | 18.39 | 0.29 | 1.60% | 18.11 | 18.67 | 10654 | 1966 | 2.23% |
| 2024-08-29 | 17.93 | 18.10 | 0.14 | 0.78% | 17.80 | 18.28 | 7569 | 1374 | 1.58% |
| 2024-08-28 | 17.81 | 17.96 | 0.09 | 0.50% | 17.81 | 18.29 | 5880 | 1063 | 1.23% |
| 2024-08-27 | 18.31 | 17.87 | -0.53 | -2.88% | 17.81 | 18.37 | 7053 | 1269 | 1.47% |
| 2024-08-26 | 18.20 | 18.40 | 0.20 | 1.10% | 17.99 | 18.45 | 6318 | 1154 | 1.32% |
| 2024-08-23 | 18.50 | 18.20 | -0.30 | -1.62% | 18.17 | 18.57 | 8725 | 1599 | 1.82% |
| 2024-08-22 | 19.20 | 18.50 | -0.51 | -2.68% | 18.50 | 19.20 | 8116 | 1524 | 1.70% |
| 2024-08-21 | 19.20 | 19.01 | -0.09 | -0.47% | 18.91 | 19.29 | 6289 | 1200 | 1.31% |
| 2024-08-20 | 19.38 | 19.10 | -0.26 | -1.34% | 19.02 | 19.56 | 7288 | 1399 | 1.52% |
| 2024-08-19 | 19.75 | 19.36 | -0.48 | -2.42% | 19.33 | 19.91 | 8118 | 1593 | 1.70% |
| 2024-08-16 | 19.50 | 19.84 | 0.36 | 1.85% | 19.40 | 20.04 | 11328 | 2228 | 2.37% |
| 2024-08-15 | 19.58 | 19.48 | -0.18 | -0.92% | 19.33 | 19.80 | 9051 | 1772 | 1.89% |
| 2024-08-14 | 19.36 | 19.66 | 0.21 | 1.08% | 19.36 | 19.70 | 6485 | 1270 | 1.36% |
| 2024-08-13 | 19.16 | 19.45 | 0.29 | 1.51% | 19.06 | 19.45 | 6356 | 1224 | 1.33% |