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 | 22.02 | 21.74 | -0.42 | -1.90% | 21.40 | 22.13 | 51997 | 11308 | 9.23% |
| 2024-11-20 | 21.95 | 22.16 | 0.22 | 1.00% | 21.51 | 22.48 | 66530 | 14639 | 11.81% |
| 2024-11-19 | 20.75 | 21.94 | 1.14 | 5.48% | 20.61 | 21.99 | 69754 | 14980 | 12.38% |
| 2024-11-18 | 22.76 | 20.80 | -2.10 | -9.17% | 20.53 | 22.76 | 91810 | 19556 | 16.29% |
| 2024-11-15 | 22.83 | 22.90 | 0.28 | 1.24% | 22.50 | 23.69 | 99230 | 22949 | 17.61% |
| 2024-11-14 | 23.61 | 22.62 | -0.98 | -4.15% | 22.61 | 24.48 | 120401 | 28400 | 21.37% |
| 2024-11-13 | 23.00 | 23.60 | 1.07 | 4.75% | 22.98 | 25.60 | 166232 | 39793 | 29.50% |
| 2024-11-12 | 22.71 | 22.53 | -0.19 | -0.84% | 22.19 | 23.02 | 83091 | 18837 | 14.75% |
| 2024-11-11 | 22.02 | 22.72 | 0.43 | 1.93% | 21.95 | 22.73 | 76059 | 17113 | 13.50% |
| 2024-11-08 | 22.69 | 22.29 | -0.19 | -0.85% | 22.24 | 23.29 | 107604 | 24415 | 19.10% |
| 2024-11-07 | 21.86 | 22.48 | 0.36 | 1.63% | 21.65 | 22.50 | 90584 | 20135 | 16.08% |
| 2024-11-06 | 22.05 | 22.12 | 0.42 | 1.94% | 21.82 | 22.80 | 127731 | 28410 | 22.67% |
| 2024-11-05 | 21.03 | 21.70 | 0.57 | 2.70% | 20.92 | 21.77 | 82566 | 17740 | 14.65% |
| 2024-11-04 | 20.20 | 21.13 | 0.90 | 4.45% | 20.10 | 21.28 | 54571 | 11407 | 9.69% |
| 2024-11-01 | 20.53 | 20.23 | -0.47 | -2.27% | 20.22 | 21.79 | 67285 | 13977 | 11.94% |
| 2024-10-31 | 20.43 | 20.70 | 0.24 | 1.17% | 20.30 | 20.99 | 49284 | 10197 | 8.75% |
| 2024-10-30 | 20.77 | 20.46 | -0.33 | -1.59% | 20.18 | 20.97 | 53173 | 10914 | 9.44% |
| 2024-10-29 | 21.61 | 20.79 | -0.95 | -4.37% | 20.70 | 21.79 | 72890 | 15428 | 12.94% |
| 2024-10-28 | 21.63 | 21.74 | 0.18 | 0.83% | 21.18 | 21.86 | 67319 | 14475 | 11.95% |
| 2024-10-25 | 20.85 | 21.56 | 0.09 | 0.42% | 20.85 | 21.76 | 84483 | 18035 | 14.99% |
| 2024-10-24 | 21.18 | 21.47 | 0.03 | 0.14% | 21.13 | 21.93 | 60077 | 12965 | 10.66% |
| 2024-10-23 | 21.61 | 21.44 | -0.30 | -1.38% | 21.30 | 21.85 | 75334 | 16250 | 13.37% |
| 2024-10-22 | 21.81 | 21.74 | -0.16 | -0.73% | 21.45 | 22.38 | 98881 | 21516 | 17.55% |
| 2024-10-21 | 21.10 | 21.90 | 0.70 | 3.30% | 21.02 | 22.22 | 107723 | 23371 | 19.12% |
| 2024-10-18 | 20.15 | 21.20 | 1.12 | 5.58% | 20.00 | 21.61 | 102259 | 21286 | 18.15% |
| 2024-10-17 | 20.36 | 20.08 | -0.15 | -0.74% | 20.05 | 20.67 | 63176 | 12895 | 11.21% |
| 2024-10-16 | 20.07 | 20.23 | -0.27 | -1.32% | 19.90 | 20.79 | 70468 | 14270 | 12.51% |
| 2024-10-15 | 20.53 | 20.50 | -0.25 | -1.20% | 20.28 | 21.27 | 82013 | 17077 | 14.56% |
| 2024-10-14 | 20.16 | 20.75 | 0.62 | 3.08% | 19.73 | 20.82 | 83162 | 16923 | 14.76% |
| 2024-10-11 | 21.43 | 20.13 | -1.38 | -6.42% | 19.82 | 21.84 | 97928 | 20183 | 17.38% |
| 2024-10-10 | 21.65 | 21.51 | 0.59 | 2.82% | 21.49 | 23.00 | 147920 | 32791 | 26.25% |
| 2024-10-09 | 23.75 | 20.92 | -4.05 | -16.22% | 20.91 | 23.82 | 164539 | 36773 | 29.20% |
| 2024-10-08 | 26.00 | 24.97 | 2.98 | 13.55% | 23.00 | 26.00 | 229476 | 55953 | 40.73% |
| 2024-09-30 | 19.83 | 21.99 | 3.01 | 15.86% | 19.41 | 22.20 | 197244 | 40962 | 35.01% |
| 2024-09-27 | 18.18 | 18.98 | 1.18 | 6.63% | 18.04 | 19.23 | 116177 | 21658 | 20.62% |
| 2024-09-26 | 17.20 | 17.80 | 0.47 | 2.71% | 17.15 | 17.83 | 64280 | 11229 | 11.41% |
| 2024-09-25 | 17.30 | 17.33 | 0.10 | 0.58% | 17.23 | 17.77 | 72251 | 12647 | 12.82% |
| 2024-09-24 | 17.02 | 17.23 | 0.41 | 2.44% | 16.50 | 17.26 | 62493 | 10638 | 11.09% |
| 2024-09-23 | 16.59 | 16.82 | 0.21 | 1.26% | 16.50 | 16.91 | 29019 | 4859 | 5.15% |
| 2024-09-20 | 16.95 | 16.61 | -0.30 | -1.77% | 16.50 | 16.95 | 31359 | 5233 | 5.57% |
| 2024-09-19 | 16.68 | 16.91 | 0.37 | 2.24% | 16.61 | 17.09 | 39405 | 6646 | 6.99% |
| 2024-09-18 | 16.86 | 16.54 | -0.31 | -1.84% | 16.24 | 17.03 | 34895 | 5779 | 6.19% |
| 2024-09-13 | 17.10 | 16.85 | -0.50 | -2.88% | 16.85 | 17.29 | 42673 | 7275 | 7.57% |
| 2024-09-12 | 17.84 | 17.35 | -0.27 | -1.53% | 17.26 | 17.89 | 49272 | 8652 | 8.74% |
| 2024-09-11 | 17.59 | 17.62 | -0.12 | -0.68% | 17.45 | 17.86 | 31365 | 5531 | 5.57% |
| 2024-09-10 | 17.75 | 17.74 | -0.01 | -0.06% | 17.35 | 17.90 | 35975 | 6338 | 6.38% |
| 2024-09-09 | 17.54 | 17.75 | 0.05 | 0.28% | 17.40 | 17.81 | 35894 | 6329 | 6.37% |
| 2024-09-06 | 18.40 | 17.70 | -0.74 | -4.01% | 17.70 | 18.53 | 64228 | 11579 | 11.40% |
| 2024-09-05 | 18.64 | 18.44 | -0.16 | -0.86% | 18.32 | 18.73 | 54837 | 10127 | 9.73% |
| 2024-09-04 | 19.06 | 18.60 | -0.77 | -3.98% | 18.50 | 19.16 | 77627 | 14570 | 13.78% |
| 2024-09-03 | 18.78 | 19.37 | 0.52 | 2.76% | 18.55 | 19.72 | 111550 | 21533 | 19.80% |
| 2024-09-02 | 18.80 | 18.85 | 0.09 | 0.48% | 18.56 | 19.52 | 99251 | 18892 | 17.61% |
| 2024-08-30 | 18.60 | 18.76 | 0.08 | 0.43% | 18.46 | 19.07 | 90243 | 16958 | 16.02% |
| 2024-08-29 | 17.72 | 18.68 | 0.68 | 3.78% | 17.72 | 18.88 | 84915 | 15661 | 15.07% |
| 2024-08-28 | 17.88 | 18.00 | 0.12 | 0.67% | 17.84 | 18.54 | 53817 | 9780 | 9.55% |
| 2024-08-27 | 18.27 | 17.88 | -0.33 | -1.81% | 17.71 | 18.27 | 40290 | 7202 | 7.15% |
| 2024-08-26 | 18.05 | 18.21 | 0.11 | 0.61% | 18.00 | 18.48 | 45280 | 8267 | 8.04% |
| 2024-08-23 | 17.96 | 18.10 | 0.01 | 0.06% | 17.74 | 18.39 | 55611 | 10041 | 9.87% |
| 2024-08-22 | 18.54 | 18.09 | -0.66 | -3.52% | 18.04 | 18.61 | 64823 | 11828 | 11.50% |
| 2024-08-21 | 18.70 | 18.75 | 0.30 | 1.63% | 18.62 | 19.25 | 81303 | 15338 | 14.43% |
| 2024-08-20 | 18.90 | 18.45 | -0.51 | -2.69% | 18.38 | 19.13 | 55997 | 10447 | 9.94% |
| 2024-08-19 | 20.00 | 18.96 | -0.98 | -4.91% | 18.89 | 20.04 | 75184 | 14538 | 13.34% |
| 2024-08-16 | 20.55 | 19.94 | -0.52 | -2.54% | 19.91 | 20.57 | 59713 | 12073 | 10.60% |
| 2024-08-15 | 20.40 | 20.46 | 0.11 | 0.54% | 19.80 | 20.57 | 57278 | 11654 | 10.17% |
| 2024-08-14 | 21.27 | 20.35 | -0.92 | -4.33% | 20.28 | 21.27 | 85814 | 17708 | 15.23% |
| 2024-08-13 | 21.11 | 21.27 | -0.02 | -0.09% | 20.97 | 21.43 | 52209 | 11059 | 9.27% |