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 | 22.24 | 22.23 | -0.07 | -0.31% | 21.90 | 22.49 | 14014 | 3118 | 5.89% |
| 2024-11-20 | 21.77 | 22.30 | 0.53 | 2.43% | 21.69 | 22.30 | 14152 | 3125 | 5.95% |
| 2024-11-19 | 21.08 | 21.77 | 0.73 | 3.47% | 21.08 | 21.77 | 13321 | 2852 | 5.60% |
| 2024-11-18 | 21.95 | 21.04 | -0.68 | -3.13% | 20.80 | 21.95 | 14616 | 3098 | 6.15% |
| 2024-11-15 | 22.19 | 21.72 | -0.47 | -2.12% | 21.66 | 22.38 | 15960 | 3525 | 6.71% |
| 2024-11-14 | 22.81 | 22.19 | -0.67 | -2.93% | 22.13 | 22.96 | 16326 | 3682 | 6.87% |
| 2024-11-13 | 22.98 | 22.86 | 0.01 | 0.04% | 22.44 | 23.36 | 23246 | 5318 | 9.78% |
| 2024-11-12 | 23.00 | 22.85 | -0.14 | -0.61% | 22.52 | 23.38 | 29829 | 6857 | 12.55% |
| 2024-11-11 | 22.42 | 22.99 | 0.47 | 2.09% | 22.37 | 23.00 | 25273 | 5766 | 10.63% |
| 2024-11-08 | 22.41 | 22.52 | 0.11 | 0.49% | 22.20 | 23.02 | 28348 | 6398 | 11.92% |
| 2024-11-07 | 22.00 | 22.41 | 0.36 | 1.63% | 21.71 | 22.41 | 24178 | 5362 | 10.17% |
| 2024-11-06 | 21.52 | 22.05 | 0.41 | 1.89% | 21.41 | 22.30 | 28143 | 6175 | 11.84% |
| 2024-11-05 | 21.37 | 21.64 | 0.27 | 1.26% | 21.16 | 21.64 | 16684 | 3586 | 7.02% |
| 2024-11-04 | 20.40 | 21.37 | 0.77 | 3.74% | 20.39 | 21.37 | 12986 | 2732 | 5.46% |
| 2024-11-01 | 21.43 | 20.60 | -0.83 | -3.87% | 20.40 | 21.43 | 17918 | 3746 | 7.54% |
| 2024-10-31 | 21.46 | 21.43 | -0.06 | -0.28% | 21.14 | 21.62 | 17335 | 3711 | 7.29% |
| 2024-10-30 | 21.86 | 21.49 | -0.43 | -1.96% | 21.30 | 22.09 | 19692 | 4256 | 8.28% |
| 2024-10-29 | 22.87 | 21.92 | -0.78 | -3.44% | 21.88 | 23.02 | 28628 | 6353 | 12.04% |
| 2024-10-28 | 21.79 | 22.70 | 1.06 | 4.90% | 21.66 | 22.72 | 35598 | 7942 | 14.97% |
| 2024-10-25 | 21.37 | 21.64 | 0.30 | 1.41% | 21.37 | 21.80 | 18209 | 3927 | 7.66% |
| 2024-10-24 | 21.60 | 21.34 | -0.15 | -0.70% | 21.20 | 21.76 | 18627 | 3996 | 7.84% |
| 2024-10-23 | 21.65 | 21.49 | -0.08 | -0.37% | 21.46 | 21.95 | 27927 | 6065 | 11.75% |
| 2024-10-22 | 21.21 | 21.57 | 0.22 | 1.03% | 21.12 | 21.57 | 20951 | 4481 | 8.81% |
| 2024-10-21 | 21.06 | 21.35 | 0.29 | 1.38% | 21.01 | 21.69 | 28303 | 6023 | 11.91% |
| 2024-10-18 | 20.50 | 21.06 | 0.60 | 2.93% | 20.48 | 21.50 | 25125 | 5245 | 10.57% |
| 2024-10-17 | 20.90 | 20.46 | -0.41 | -1.96% | 20.39 | 21.08 | 20202 | 4170 | 8.50% |
| 2024-10-16 | 20.31 | 20.87 | 0.31 | 1.51% | 20.31 | 21.16 | 17471 | 3646 | 7.35% |
| 2024-10-15 | 21.18 | 20.56 | -0.62 | -2.93% | 20.54 | 21.36 | 20107 | 4222 | 8.46% |
| 2024-10-14 | 20.60 | 21.18 | 0.96 | 4.75% | 20.26 | 21.18 | 21876 | 4541 | 9.20% |
| 2024-10-11 | 21.33 | 20.22 | -1.20 | -5.60% | 19.92 | 21.50 | 23957 | 4934 | 10.08% |
| 2024-10-10 | 21.10 | 21.42 | 0.32 | 1.52% | 21.02 | 21.99 | 28822 | 6210 | 12.12% |
| 2024-10-09 | 24.00 | 21.10 | -3.75 | -15.09% | 21.00 | 24.00 | 47514 | 10699 | 19.99% |
| 2024-10-08 | 26.20 | 24.85 | 2.54 | 11.39% | 22.85 | 26.27 | 82793 | 20221 | 34.83% |
| 2024-09-30 | 20.38 | 22.31 | 2.71 | 13.83% | 19.85 | 22.68 | 59167 | 12588 | 24.89% |
| 2024-09-27 | 18.98 | 19.60 | 0.97 | 5.21% | 18.70 | 19.79 | 27763 | 5341 | 11.68% |
| 2024-09-26 | 17.98 | 18.63 | 0.65 | 3.62% | 17.83 | 18.64 | 19922 | 3656 | 8.38% |
| 2024-09-25 | 17.85 | 17.98 | 0.19 | 1.07% | 17.85 | 18.42 | 14570 | 2645 | 6.13% |
| 2024-09-24 | 17.31 | 17.79 | 0.48 | 2.77% | 17.23 | 17.79 | 11108 | 1953 | 4.67% |
| 2024-09-23 | 17.44 | 17.31 | -0.07 | -0.40% | 17.20 | 17.65 | 7641 | 1325 | 3.21% |
| 2024-09-20 | 17.58 | 17.38 | -0.25 | -1.42% | 17.31 | 17.79 | 10231 | 1787 | 4.30% |
| 2024-09-19 | 17.08 | 17.63 | 0.79 | 4.69% | 16.86 | 17.72 | 18603 | 3247 | 7.83% |
| 2024-09-18 | 17.21 | 16.84 | -0.37 | -2.15% | 16.56 | 17.41 | 15112 | 2547 | 6.36% |
| 2024-09-13 | 17.84 | 17.21 | -0.79 | -4.39% | 17.20 | 18.14 | 18776 | 3280 | 7.90% |
| 2024-09-12 | 18.25 | 18.00 | -0.32 | -1.75% | 18.00 | 18.52 | 6264 | 1142 | 2.77% |
| 2024-09-11 | 18.40 | 18.32 | -0.08 | -0.43% | 18.25 | 18.53 | 5792 | 1064 | 2.56% |
| 2024-09-10 | 18.35 | 18.40 | 0.06 | 0.33% | 18.14 | 18.52 | 6269 | 1148 | 2.78% |
| 2024-09-09 | 18.22 | 18.34 | 0.14 | 0.77% | 17.90 | 18.40 | 6970 | 1270 | 3.09% |
| 2024-09-06 | 18.85 | 18.20 | -0.65 | -3.45% | 18.20 | 18.94 | 11370 | 2100 | 5.03% |
| 2024-09-05 | 18.73 | 18.85 | 0.06 | 0.32% | 18.70 | 19.11 | 10096 | 1911 | 4.47% |
| 2024-09-04 | 18.58 | 18.79 | 0.09 | 0.48% | 18.53 | 18.92 | 7338 | 1374 | 3.25% |
| 2024-09-03 | 18.51 | 18.70 | 0.09 | 0.48% | 18.48 | 18.99 | 7248 | 1358 | 3.21% |
| 2024-09-02 | 18.73 | 18.61 | -0.25 | -1.33% | 18.54 | 19.18 | 10947 | 2055 | 4.85% |
| 2024-08-30 | 18.62 | 18.86 | 0.22 | 1.18% | 18.54 | 19.43 | 14883 | 2824 | 6.59% |
| 2024-08-29 | 18.39 | 18.64 | 0.17 | 0.92% | 18.32 | 18.78 | 7946 | 1477 | 3.52% |
| 2024-08-28 | 18.24 | 18.47 | 0.22 | 1.21% | 18.15 | 18.55 | 6601 | 1212 | 2.92% |
| 2024-08-27 | 18.44 | 18.25 | -0.18 | -0.98% | 18.09 | 18.50 | 7664 | 1398 | 3.39% |
| 2024-08-26 | 18.14 | 18.43 | 0.30 | 1.65% | 18.14 | 18.64 | 9038 | 1665 | 4.00% |
| 2024-08-23 | 18.46 | 18.13 | -0.31 | -1.68% | 18.09 | 18.47 | 10709 | 1953 | 4.74% |
| 2024-08-22 | 18.99 | 18.44 | -0.54 | -2.85% | 18.42 | 19.03 | 13261 | 2475 | 5.87% |
| 2024-08-21 | 19.49 | 18.98 | -0.53 | -2.72% | 18.91 | 19.55 | 13511 | 2593 | 5.98% |
| 2024-08-20 | 19.69 | 19.51 | -0.21 | -1.06% | 19.49 | 19.83 | 9692 | 1900 | 4.29% |
| 2024-08-19 | 20.50 | 19.72 | -0.82 | -3.99% | 19.71 | 20.57 | 15686 | 3146 | 6.95% |
| 2024-08-16 | 20.26 | 20.54 | 0.28 | 1.38% | 20.20 | 20.61 | 10557 | 2156 | 4.67% |
| 2024-08-15 | 20.25 | 20.26 | -0.08 | -0.39% | 19.93 | 20.49 | 9326 | 1890 | 4.13% |
| 2024-08-14 | 20.40 | 20.34 | -0.06 | -0.29% | 20.29 | 20.64 | 7639 | 1560 | 3.38% |
| 2024-08-13 | 20.25 | 20.40 | 0.22 | 1.09% | 20.02 | 20.40 | 8507 | 1722 | 3.77% |