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 | 22.34 | 22.38 | -0.08 | -0.36% | 22.09 | 22.69 | 43691 | 9794 | 1.55% |
| 2024-11-20 | 22.05 | 22.46 | 0.26 | 1.17% | 21.91 | 22.53 | 50051 | 11148 | 1.78% |
| 2024-11-19 | 21.22 | 22.20 | 0.94 | 4.42% | 21.22 | 22.22 | 66012 | 14389 | 2.34% |
| 2024-11-18 | 22.88 | 21.26 | -1.64 | -7.16% | 20.99 | 23.05 | 114775 | 24953 | 4.08% |
| 2024-11-15 | 23.70 | 22.90 | -0.86 | -3.62% | 22.82 | 24.40 | 62817 | 14856 | 2.23% |
| 2024-11-14 | 24.68 | 23.76 | -1.21 | -4.85% | 23.69 | 24.90 | 59851 | 14504 | 2.13% |
| 2024-11-13 | 25.13 | 24.97 | -0.19 | -0.76% | 24.14 | 25.13 | 72911 | 17957 | 2.59% |
| 2024-11-12 | 25.89 | 25.16 | -0.72 | -2.78% | 24.73 | 26.48 | 102023 | 26103 | 3.62% |
| 2024-11-11 | 25.64 | 25.88 | -0.02 | -0.08% | 25.10 | 25.99 | 98025 | 25223 | 3.48% |
| 2024-11-08 | 25.53 | 25.90 | 0.55 | 2.17% | 24.84 | 26.01 | 131549 | 33439 | 4.67% |
| 2024-11-07 | 24.70 | 25.35 | 0.67 | 2.71% | 24.70 | 25.79 | 98756 | 24830 | 3.51% |
| 2024-11-06 | 24.65 | 24.68 | -0.01 | -0.04% | 24.41 | 25.79 | 123467 | 30813 | 4.38% |
| 2024-11-05 | 24.46 | 24.69 | 0.01 | 0.04% | 24.20 | 24.90 | 115058 | 28355 | 4.09% |
| 2024-11-04 | 23.60 | 24.68 | 0.96 | 4.05% | 23.60 | 25.20 | 132520 | 32476 | 4.71% |
| 2024-11-01 | 26.00 | 23.72 | -2.64 | -10.02% | 23.72 | 26.35 | 182615 | 44841 | 6.49% |
| 2024-10-31 | 25.98 | 26.36 | 0.43 | 1.66% | 25.41 | 26.68 | 158577 | 41634 | 5.63% |
| 2024-10-30 | 26.99 | 25.93 | -1.42 | -5.19% | 25.56 | 27.15 | 185542 | 48560 | 6.59% |
| 2024-10-29 | 28.19 | 27.35 | -1.69 | -5.82% | 26.81 | 28.74 | 254941 | 70721 | 9.05% |
| 2024-10-28 | 25.78 | 29.04 | 2.56 | 9.67% | 25.43 | 29.12 | 306401 | 84177 | 10.88% |
| 2024-10-25 | 24.69 | 26.48 | 1.93 | 7.86% | 24.57 | 26.84 | 277828 | 71883 | 9.87% |
| 2024-10-24 | 23.52 | 24.55 | 0.57 | 2.38% | 23.52 | 25.21 | 242076 | 59222 | 8.60% |
| 2024-10-23 | 22.63 | 23.98 | 1.35 | 5.97% | 22.43 | 24.89 | 315070 | 76604 | 11.19% |
| 2024-10-22 | 24.00 | 22.63 | -1.26 | -5.27% | 22.50 | 24.00 | 208965 | 48047 | 7.42% |
| 2024-10-21 | 21.89 | 23.89 | 2.17 | 9.99% | 21.80 | 23.89 | 169217 | 39846 | 6.01% |
| 2024-10-18 | 21.20 | 21.72 | 0.17 | 0.79% | 20.71 | 22.14 | 116876 | 25325 | 4.15% |
| 2024-10-17 | 21.18 | 21.55 | 0.50 | 2.38% | 21.16 | 22.43 | 122000 | 26728 | 4.33% |
| 2024-10-16 | 20.72 | 21.05 | 0.30 | 1.45% | 20.25 | 21.34 | 71675 | 14949 | 2.55% |
| 2024-10-15 | 20.21 | 20.75 | 0.53 | 2.62% | 19.91 | 21.65 | 107876 | 22537 | 3.83% |
| 2024-10-14 | 19.58 | 20.22 | 0.65 | 3.32% | 19.03 | 20.50 | 55728 | 10975 | 1.98% |
| 2024-10-11 | 20.41 | 19.57 | -0.66 | -3.26% | 19.23 | 20.80 | 67700 | 13510 | 2.40% |
| 2024-10-10 | 20.14 | 20.23 | 0.16 | 0.80% | 19.67 | 21.00 | 77286 | 15716 | 2.74% |
| 2024-10-09 | 21.01 | 20.07 | -1.56 | -7.21% | 20.06 | 21.33 | 90322 | 18756 | 3.21% |
| 2024-10-08 | 23.15 | 21.63 | 0.57 | 2.71% | 20.69 | 23.15 | 173742 | 37882 | 6.17% |
| 2024-09-30 | 20.44 | 21.06 | 1.56 | 8.00% | 19.30 | 21.07 | 159365 | 32441 | 5.66% |
| 2024-09-27 | 18.52 | 19.50 | 0.90 | 4.84% | 18.48 | 19.54 | 67858 | 12803 | 2.41% |
| 2024-09-26 | 17.66 | 18.60 | 0.82 | 4.61% | 17.50 | 18.62 | 75114 | 13709 | 2.67% |
| 2024-09-25 | 17.80 | 17.78 | 0.10 | 0.57% | 17.52 | 17.92 | 52168 | 9249 | 1.85% |
| 2024-09-24 | 17.40 | 17.68 | 0.25 | 1.43% | 17.12 | 17.68 | 45664 | 7967 | 1.62% |
| 2024-09-23 | 17.59 | 17.43 | -0.23 | -1.30% | 17.20 | 17.62 | 39337 | 6848 | 1.40% |
| 2024-09-20 | 17.20 | 17.66 | 0.42 | 2.44% | 17.08 | 17.90 | 58577 | 10267 | 2.08% |
| 2024-09-19 | 16.66 | 17.24 | 0.48 | 2.86% | 16.66 | 17.24 | 52019 | 8849 | 1.85% |
| 2024-09-18 | 17.08 | 16.76 | -0.29 | -1.70% | 16.48 | 17.38 | 57127 | 9691 | 2.03% |
| 2024-09-13 | 16.79 | 17.05 | 0.30 | 1.79% | 16.50 | 17.33 | 70198 | 11965 | 2.49% |
| 2024-09-12 | 16.51 | 16.75 | 0.35 | 2.13% | 16.35 | 16.90 | 35584 | 5955 | 1.26% |
| 2024-09-11 | 16.75 | 16.40 | -0.40 | -2.38% | 16.18 | 16.75 | 25269 | 4154 | 0.90% |
| 2024-09-10 | 16.39 | 16.80 | 0.26 | 1.57% | 16.26 | 16.89 | 33861 | 5629 | 1.20% |
| 2024-09-09 | 16.62 | 16.54 | -0.19 | -1.14% | 16.17 | 16.69 | 27717 | 4542 | 0.98% |
| 2024-09-06 | 16.81 | 16.73 | -0.05 | -0.30% | 16.32 | 16.81 | 29727 | 4927 | 1.06% |
| 2024-09-05 | 16.28 | 16.78 | 0.28 | 1.70% | 16.26 | 16.97 | 33716 | 5618 | 1.20% |
| 2024-09-04 | 16.32 | 16.50 | -0.19 | -1.14% | 16.21 | 16.66 | 38543 | 6312 | 1.37% |
| 2024-09-03 | 16.40 | 16.69 | 0.39 | 2.39% | 16.38 | 17.10 | 58467 | 9795 | 2.08% |
| 2024-09-02 | 16.00 | 16.30 | 0.17 | 1.05% | 15.90 | 16.44 | 35313 | 5729 | 1.25% |
| 2024-08-30 | 15.95 | 16.13 | 0.17 | 1.07% | 15.88 | 16.41 | 36280 | 5869 | 1.29% |
| 2024-08-29 | 15.05 | 15.96 | 0.78 | 5.14% | 15.05 | 16.10 | 44310 | 6959 | 1.57% |
| 2024-08-28 | 14.84 | 15.18 | 0.30 | 2.02% | 14.84 | 15.48 | 22091 | 3346 | 0.78% |
| 2024-08-27 | 15.50 | 14.88 | -0.67 | -4.31% | 14.85 | 15.54 | 26587 | 4000 | 0.94% |
| 2024-08-26 | 15.18 | 15.55 | 0.33 | 2.17% | 15.07 | 15.69 | 26018 | 4019 | 0.92% |
| 2024-08-23 | 15.00 | 15.22 | -0.46 | -2.93% | 14.92 | 15.44 | 43101 | 6519 | 1.53% |
| 2024-08-22 | 15.14 | 15.68 | 0.48 | 3.16% | 15.02 | 16.25 | 53182 | 8310 | 1.89% |
| 2024-08-21 | 14.95 | 15.20 | 0.09 | 0.60% | 14.95 | 15.44 | 19214 | 2936 | 0.68% |
| 2024-08-20 | 15.26 | 15.11 | -0.14 | -0.92% | 15.05 | 15.55 | 21320 | 3244 | 0.76% |
| 2024-08-19 | 15.75 | 15.25 | -0.57 | -3.60% | 15.20 | 15.79 | 24107 | 3721 | 0.86% |
| 2024-08-16 | 15.59 | 15.82 | 0.23 | 1.48% | 15.59 | 16.17 | 28393 | 4515 | 1.01% |
| 2024-08-15 | 15.31 | 15.59 | 0.20 | 1.30% | 15.19 | 15.77 | 21313 | 3316 | 0.76% |
| 2024-08-14 | 15.21 | 15.39 | 0.17 | 1.12% | 15.08 | 15.47 | 14494 | 2215 | 0.51% |
| 2024-08-13 | 14.99 | 15.22 | 0.32 | 2.15% | 14.90 | 15.48 | 20770 | 3157 | 0.74% |