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 | 21.21 | 21.20 | 0.00 | 0.00% | 21.06 | 21.67 | 72371 | 15438 | 0.56% |
| 2024-11-20 | 20.90 | 21.20 | 0.13 | 0.62% | 20.59 | 21.43 | 99248 | 20899 | 0.77% |
| 2024-11-19 | 20.47 | 21.07 | 0.49 | 2.38% | 20.47 | 21.23 | 113345 | 23681 | 0.88% |
| 2024-11-18 | 21.61 | 20.58 | -1.02 | -4.72% | 20.36 | 21.72 | 147684 | 30993 | 1.14% |
| 2024-11-15 | 22.27 | 21.60 | -0.97 | -4.30% | 21.55 | 22.62 | 170778 | 37563 | 1.32% |
| 2024-11-14 | 22.00 | 22.57 | 0.59 | 2.68% | 21.77 | 22.84 | 268933 | 60030 | 2.08% |
| 2024-11-13 | 21.00 | 21.98 | 0.82 | 3.88% | 20.82 | 21.98 | 173920 | 37224 | 1.34% |
| 2024-11-12 | 21.22 | 21.16 | -0.17 | -0.80% | 20.91 | 21.87 | 163734 | 35124 | 1.26% |
| 2024-11-11 | 21.55 | 21.33 | -0.47 | -2.16% | 21.15 | 21.95 | 187265 | 40194 | 1.45% |
| 2024-11-08 | 21.36 | 21.80 | 0.50 | 2.35% | 21.15 | 22.05 | 194228 | 42031 | 1.50% |
| 2024-11-07 | 20.93 | 21.30 | 0.15 | 0.71% | 20.30 | 21.36 | 168590 | 35334 | 1.30% |
| 2024-11-06 | 21.63 | 21.15 | -0.70 | -3.20% | 21.00 | 21.91 | 177368 | 37946 | 1.37% |
| 2024-11-05 | 21.69 | 21.85 | 0.14 | 0.64% | 21.10 | 22.15 | 195386 | 42307 | 1.51% |
| 2024-11-04 | 21.41 | 21.71 | -0.22 | -1.00% | 21.26 | 22.45 | 165771 | 36134 | 1.28% |
| 2024-11-01 | 21.80 | 21.93 | -0.40 | -1.79% | 21.44 | 22.86 | 259337 | 57230 | 2.00% |
| 2024-10-31 | 21.81 | 22.33 | 0.52 | 2.38% | 20.66 | 23.78 | 443547 | 95690 | 3.42% |
| 2024-10-30 | 19.70 | 21.81 | 1.98 | 9.98% | 19.60 | 21.81 | 385637 | 82956 | 2.98% |
| 2024-10-29 | 20.13 | 19.83 | -0.32 | -1.59% | 19.48 | 20.16 | 175803 | 34770 | 1.36% |
| 2024-10-28 | 19.39 | 20.15 | 0.98 | 5.11% | 19.39 | 20.47 | 232769 | 46757 | 1.80% |
| 2024-10-25 | 18.82 | 19.17 | 0.39 | 2.08% | 18.63 | 19.40 | 116521 | 22209 | 0.90% |
| 2024-10-24 | 19.26 | 18.78 | -0.66 | -3.40% | 18.69 | 19.33 | 124313 | 23531 | 0.96% |
| 2024-10-23 | 19.21 | 19.44 | 0.24 | 1.25% | 18.83 | 19.85 | 226794 | 44077 | 1.75% |
| 2024-10-22 | 18.68 | 19.20 | 0.53 | 2.84% | 18.59 | 19.52 | 198897 | 38108 | 1.54% |
| 2024-10-21 | 19.08 | 18.67 | -0.35 | -1.84% | 18.36 | 19.20 | 170980 | 31907 | 1.32% |
| 2024-10-18 | 18.66 | 19.02 | 0.37 | 1.98% | 18.61 | 19.67 | 197046 | 37827 | 1.52% |
| 2024-10-17 | 18.69 | 18.65 | 0.05 | 0.27% | 18.62 | 19.43 | 154611 | 29310 | 1.19% |
| 2024-10-16 | 18.68 | 18.60 | -0.46 | -2.41% | 18.41 | 19.00 | 153925 | 28686 | 1.19% |
| 2024-10-15 | 19.80 | 19.06 | -0.71 | -3.59% | 19.01 | 19.81 | 103735 | 20085 | 0.80% |
| 2024-10-14 | 19.90 | 19.77 | -0.12 | -0.60% | 19.18 | 20.10 | 122427 | 24003 | 0.95% |
| 2024-10-11 | 20.31 | 19.89 | -0.40 | -1.97% | 19.60 | 20.38 | 91771 | 18318 | 0.71% |
| 2024-10-10 | 20.20 | 20.29 | -0.10 | -0.49% | 20.04 | 21.24 | 120768 | 24976 | 0.93% |
| 2024-10-09 | 21.94 | 20.39 | -1.62 | -7.36% | 19.88 | 21.94 | 233682 | 48722 | 1.80% |
| 2024-10-08 | 24.62 | 22.01 | -0.37 | -1.65% | 21.80 | 24.62 | 295678 | 67178 | 2.28% |
| 2024-09-30 | 21.23 | 22.38 | 1.78 | 8.64% | 21.06 | 22.52 | 217472 | 47399 | 1.68% |
| 2024-09-27 | 19.99 | 20.60 | 1.05 | 5.37% | 19.70 | 21.30 | 152061 | 30910 | 1.17% |
| 2024-09-26 | 17.77 | 19.55 | 1.78 | 10.02% | 17.57 | 19.55 | 211230 | 39448 | 1.63% |
| 2024-09-25 | 17.64 | 17.77 | 0.32 | 1.83% | 17.46 | 18.12 | 177556 | 31645 | 1.37% |
| 2024-09-24 | 17.23 | 17.45 | 0.33 | 1.93% | 16.92 | 17.70 | 155838 | 26917 | 1.20% |
| 2024-09-23 | 16.76 | 17.12 | 0.38 | 2.27% | 16.60 | 17.37 | 122688 | 21025 | 0.95% |
| 2024-09-20 | 16.60 | 16.74 | 0.08 | 0.48% | 16.38 | 16.94 | 111086 | 18490 | 0.86% |
| 2024-09-19 | 16.17 | 16.66 | 0.49 | 3.03% | 15.93 | 16.77 | 147865 | 24383 | 1.14% |
| 2024-09-18 | 15.59 | 16.17 | 0.58 | 3.72% | 15.47 | 16.27 | 99653 | 15837 | 0.77% |
| 2024-09-13 | 16.08 | 15.59 | -0.48 | -2.99% | 15.58 | 16.15 | 69032 | 10920 | 0.53% |
| 2024-09-12 | 16.20 | 16.07 | -0.04 | -0.25% | 16.07 | 16.40 | 77223 | 12508 | 0.60% |
| 2024-09-11 | 15.82 | 16.11 | 0.28 | 1.77% | 15.65 | 16.33 | 107240 | 17254 | 0.83% |
| 2024-09-10 | 15.60 | 15.83 | 0.34 | 2.19% | 15.52 | 16.04 | 125171 | 19791 | 0.97% |
| 2024-09-09 | 15.32 | 15.49 | 0.02 | 0.13% | 15.25 | 15.61 | 86806 | 13392 | 0.67% |
| 2024-09-06 | 15.48 | 15.47 | 0.00 | 0.00% | 15.27 | 15.70 | 77744 | 12036 | 0.60% |
| 2024-09-05 | 15.58 | 15.47 | -0.09 | -0.58% | 15.36 | 15.69 | 72915 | 11320 | 0.57% |
| 2024-09-04 | 15.76 | 15.56 | -0.20 | -1.27% | 15.48 | 15.86 | 81869 | 12809 | 0.64% |
| 2024-09-03 | 15.49 | 15.76 | 0.18 | 1.16% | 15.49 | 16.04 | 119470 | 18916 | 0.93% |
| 2024-09-02 | 15.57 | 15.58 | -0.07 | -0.45% | 15.42 | 15.78 | 137892 | 21474 | 1.07% |
| 2024-08-30 | 15.02 | 15.65 | 0.58 | 3.85% | 14.77 | 16.00 | 174058 | 27042 | 1.35% |
| 2024-08-29 | 14.90 | 15.07 | 0.08 | 0.53% | 14.81 | 15.20 | 122933 | 18441 | 0.95% |
| 2024-08-28 | 14.50 | 14.99 | 0.44 | 3.02% | 14.34 | 15.05 | 244687 | 36054 | 1.90% |
| 2024-08-27 | 14.62 | 14.55 | -0.60 | -3.96% | 14.28 | 14.91 | 543810 | 79222 | 4.22% |
| 2024-08-26 | 17.20 | 15.15 | -1.68 | -9.98% | 15.15 | 17.20 | 363917 | 56033 | 2.82% |
| 2024-08-23 | 16.78 | 16.83 | 0.04 | 0.24% | 16.68 | 17.20 | 95588 | 16129 | 0.74% |
| 2024-08-22 | 16.87 | 16.79 | -0.28 | -1.64% | 16.61 | 16.93 | 106890 | 17908 | 0.83% |
| 2024-08-21 | 17.18 | 17.07 | 0.22 | 1.31% | 16.75 | 17.21 | 83332 | 14178 | 0.65% |
| 2024-08-20 | 17.24 | 16.85 | -0.40 | -2.32% | 16.74 | 17.24 | 70731 | 11917 | 0.55% |
| 2024-08-19 | 17.06 | 17.25 | 0.14 | 0.82% | 16.90 | 17.58 | 88477 | 15175 | 0.69% |
| 2024-08-16 | 16.92 | 17.11 | 0.22 | 1.30% | 16.70 | 17.26 | 96882 | 16550 | 0.75% |
| 2024-08-15 | 17.20 | 16.89 | -0.37 | -2.14% | 16.75 | 17.21 | 110582 | 18754 | 0.86% |
| 2024-08-14 | 17.67 | 17.26 | -0.43 | -2.43% | 17.14 | 17.72 | 90820 | 15717 | 0.70% |
| 2024-08-13 | 18.09 | 17.69 | -0.40 | -2.21% | 17.33 | 18.09 | 134853 | 23694 | 1.05% |