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 | 21.52 | 21.73 | 0.09 | 0.42% | 21.45 | 21.92 | 138884 | 30118 | 0.51% |
| 2024-11-20 | 21.35 | 21.64 | 0.25 | 1.17% | 21.35 | 21.99 | 240409 | 52182 | 0.89% |
| 2024-11-19 | 21.54 | 21.39 | -0.06 | -0.28% | 20.91 | 21.63 | 266052 | 56460 | 0.99% |
| 2024-11-18 | 22.45 | 21.45 | -0.86 | -3.85% | 21.34 | 22.70 | 333302 | 73125 | 1.23% |
| 2024-11-15 | 22.00 | 22.31 | 0.26 | 1.18% | 21.65 | 23.16 | 321213 | 71895 | 1.19% |
| 2024-11-14 | 22.51 | 22.05 | -0.52 | -2.30% | 22.02 | 22.80 | 254054 | 56895 | 0.94% |
| 2024-11-13 | 22.70 | 22.57 | -0.06 | -0.27% | 22.32 | 23.11 | 223546 | 50574 | 0.83% |
| 2024-11-12 | 22.42 | 22.63 | 0.05 | 0.22% | 22.42 | 23.26 | 402136 | 91329 | 1.49% |
| 2024-11-11 | 21.68 | 22.58 | 0.49 | 2.22% | 21.58 | 22.91 | 357917 | 79818 | 1.33% |
| 2024-11-08 | 22.59 | 22.09 | -0.36 | -1.60% | 21.90 | 22.70 | 294513 | 65510 | 1.09% |
| 2024-11-07 | 22.20 | 22.45 | 0.10 | 0.45% | 21.94 | 22.57 | 282519 | 63005 | 1.05% |
| 2024-11-06 | 22.45 | 22.35 | -0.09 | -0.40% | 22.20 | 23.10 | 380702 | 86229 | 1.41% |
| 2024-11-05 | 22.15 | 22.44 | 0.44 | 2.00% | 21.94 | 22.80 | 377273 | 84688 | 1.40% |
| 2024-11-04 | 21.88 | 22.00 | 0.20 | 0.92% | 21.82 | 22.38 | 301802 | 66420 | 1.12% |
| 2024-11-01 | 21.06 | 21.80 | 0.88 | 4.21% | 21.05 | 22.50 | 473262 | 103811 | 1.75% |
| 2024-10-31 | 21.30 | 20.92 | -0.38 | -1.78% | 20.70 | 21.30 | 281690 | 59033 | 1.04% |
| 2024-10-30 | 20.36 | 21.30 | 0.76 | 3.70% | 20.36 | 21.45 | 341724 | 72434 | 1.27% |
| 2024-10-29 | 20.40 | 20.54 | -0.04 | -0.19% | 20.20 | 20.75 | 238824 | 48873 | 0.88% |
| 2024-10-28 | 20.85 | 20.58 | -0.41 | -1.95% | 19.95 | 21.05 | 401842 | 82254 | 1.49% |
| 2024-10-25 | 19.53 | 20.99 | 0.71 | 3.50% | 19.48 | 21.10 | 512245 | 104799 | 1.90% |
| 2024-10-24 | 20.85 | 20.28 | -0.72 | -3.43% | 20.21 | 20.85 | 292007 | 59884 | 1.08% |
| 2024-10-23 | 20.90 | 21.00 | 0.20 | 0.96% | 20.51 | 21.20 | 332452 | 69301 | 1.23% |
| 2024-10-22 | 20.50 | 20.80 | 0.19 | 0.92% | 20.50 | 21.08 | 297339 | 61840 | 1.10% |
| 2024-10-21 | 19.83 | 20.61 | 1.03 | 5.26% | 19.51 | 21.08 | 530721 | 108293 | 1.97% |
| 2024-10-18 | 19.19 | 19.58 | 0.30 | 1.56% | 19.10 | 20.06 | 423438 | 82706 | 1.57% |
| 2024-10-17 | 19.85 | 19.28 | -0.44 | -2.23% | 19.26 | 20.03 | 281583 | 55165 | 1.04% |
| 2024-10-16 | 19.47 | 19.72 | 0.03 | 0.15% | 19.33 | 20.07 | 346345 | 68404 | 1.28% |
| 2024-10-15 | 20.32 | 19.69 | -0.79 | -3.86% | 19.68 | 20.45 | 357504 | 71507 | 1.32% |
| 2024-10-14 | 20.30 | 20.48 | 0.23 | 1.14% | 19.95 | 20.62 | 332733 | 67653 | 1.23% |
| 2024-10-11 | 21.00 | 20.25 | -0.66 | -3.16% | 19.90 | 21.14 | 364086 | 74495 | 1.35% |
| 2024-10-10 | 20.98 | 20.91 | 0.01 | 0.05% | 20.52 | 21.65 | 400744 | 84554 | 1.48% |
| 2024-10-09 | 21.46 | 20.90 | -1.10 | -5.00% | 20.65 | 22.09 | 724408 | 155299 | 2.68% |
| 2024-10-08 | 24.49 | 22.00 | -0.27 | -1.21% | 21.10 | 24.50 | 969005 | 219307 | 3.59% |
| 2024-09-30 | 22.24 | 22.27 | 1.67 | 8.11% | 21.70 | 22.66 | 804100 | 178055 | 2.98% |
| 2024-09-27 | 19.99 | 20.60 | 1.22 | 6.30% | 19.71 | 20.83 | 322607 | 64941 | 1.19% |
| 2024-09-26 | 17.66 | 19.38 | 1.76 | 9.99% | 17.62 | 19.38 | 436099 | 81281 | 1.62% |
| 2024-09-25 | 17.65 | 17.62 | 0.22 | 1.26% | 17.43 | 18.00 | 331566 | 58731 | 1.23% |
| 2024-09-24 | 16.73 | 17.40 | 0.78 | 4.69% | 16.40 | 17.58 | 365552 | 62259 | 1.35% |
| 2024-09-23 | 16.80 | 16.62 | -0.28 | -1.66% | 16.51 | 17.10 | 275254 | 46135 | 1.02% |
| 2024-09-20 | 16.51 | 16.90 | 0.32 | 1.93% | 16.30 | 16.92 | 299422 | 49795 | 1.11% |
| 2024-09-19 | 16.98 | 16.58 | -0.11 | -0.66% | 16.24 | 16.99 | 381610 | 63021 | 1.41% |
| 2024-09-18 | 16.42 | 16.69 | 0.73 | 4.57% | 16.30 | 16.90 | 468744 | 77670 | 1.74% |
| 2024-09-13 | 15.66 | 15.96 | 0.24 | 1.53% | 15.66 | 16.39 | 336557 | 54233 | 1.25% |
| 2024-09-12 | 15.60 | 15.72 | 0.22 | 1.42% | 15.38 | 15.90 | 291655 | 45650 | 1.08% |
| 2024-09-11 | 15.21 | 15.50 | 0.49 | 3.26% | 15.02 | 15.69 | 467645 | 72183 | 1.73% |
| 2024-09-10 | 14.69 | 15.01 | 0.32 | 2.18% | 14.65 | 15.30 | 408967 | 61377 | 1.51% |
| 2024-09-09 | 14.44 | 14.69 | 0.27 | 1.87% | 14.25 | 14.98 | 344760 | 50380 | 1.28% |
| 2024-09-06 | 14.45 | 14.42 | -0.01 | -0.07% | 14.33 | 14.57 | 240903 | 34787 | 0.89% |
| 2024-09-05 | 15.01 | 14.43 | -0.83 | -5.44% | 14.26 | 15.21 | 518046 | 75441 | 1.92% |
| 2024-09-04 | 15.39 | 15.26 | -0.24 | -1.55% | 15.06 | 15.57 | 210214 | 32228 | 0.78% |
| 2024-09-03 | 15.46 | 15.50 | 0.02 | 0.13% | 15.39 | 15.71 | 203358 | 31629 | 0.75% |
| 2024-09-02 | 16.39 | 15.48 | -0.94 | -5.72% | 15.46 | 16.39 | 338827 | 53480 | 1.26% |
| 2024-08-30 | 16.07 | 16.42 | 0.37 | 2.31% | 15.91 | 16.74 | 377943 | 62112 | 1.40% |
| 2024-08-29 | 16.25 | 16.05 | -0.20 | -1.23% | 16.01 | 16.49 | 247469 | 40088 | 0.92% |
| 2024-08-28 | 16.43 | 16.25 | -0.15 | -0.91% | 16.11 | 16.50 | 154663 | 25144 | 0.57% |
| 2024-08-27 | 16.95 | 16.40 | -0.60 | -3.53% | 16.18 | 17.04 | 350437 | 57845 | 1.30% |
| 2024-08-26 | 17.76 | 17.00 | -0.68 | -3.85% | 16.77 | 17.98 | 303785 | 51988 | 1.13% |
| 2024-08-23 | 17.40 | 17.68 | 0.41 | 2.37% | 17.35 | 18.15 | 346568 | 61582 | 1.28% |
| 2024-08-22 | 17.33 | 17.27 | -0.08 | -0.46% | 16.98 | 17.35 | 145460 | 24917 | 0.54% |
| 2024-08-21 | 17.36 | 17.35 | -0.08 | -0.46% | 17.30 | 17.58 | 77218 | 13438 | 0.29% |
| 2024-08-20 | 17.86 | 17.43 | -0.37 | -2.08% | 17.35 | 17.88 | 119606 | 20956 | 0.44% |
| 2024-08-19 | 17.88 | 17.80 | -0.01 | -0.06% | 17.71 | 18.40 | 171798 | 30895 | 0.64% |
| 2024-08-16 | 18.03 | 17.81 | -0.14 | -0.78% | 17.66 | 18.07 | 179200 | 31923 | 0.66% |
| 2024-08-15 | 18.01 | 17.95 | -0.15 | -0.83% | 17.85 | 18.35 | 152533 | 27554 | 0.56% |
| 2024-08-14 | 18.69 | 18.10 | -0.34 | -1.84% | 17.85 | 18.69 | 203387 | 36711 | 0.75% |
| 2024-08-13 | 18.68 | 18.44 | -0.21 | -1.13% | 18.18 | 18.74 | 177635 | 32612 | 0.66% |