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 | 22.11 | 22.23 | 0.18 | 0.82% | 21.90 | 22.82 | 18859 | 4213 | 3.02% |
| 2024-11-20 | 21.50 | 22.05 | 0.49 | 2.27% | 20.93 | 22.15 | 21258 | 4611 | 3.40% |
| 2024-11-19 | 21.34 | 21.56 | 0.22 | 1.03% | 20.80 | 21.67 | 26124 | 5539 | 4.18% |
| 2024-11-18 | 22.45 | 21.34 | -0.82 | -3.70% | 21.00 | 22.50 | 32804 | 7037 | 5.25% |
| 2024-11-15 | 22.40 | 22.16 | -0.42 | -1.86% | 22.00 | 23.13 | 27351 | 6193 | 4.38% |
| 2024-11-14 | 23.20 | 22.58 | -0.57 | -2.46% | 22.55 | 23.69 | 28017 | 6483 | 4.49% |
| 2024-11-13 | 22.89 | 23.15 | 0.28 | 1.22% | 22.53 | 23.35 | 23925 | 5492 | 3.83% |
| 2024-11-12 | 23.11 | 22.87 | -0.23 | -1.00% | 22.69 | 23.37 | 32569 | 7512 | 5.21% |
| 2024-11-11 | 22.70 | 23.10 | 0.25 | 1.09% | 22.51 | 23.47 | 38626 | 8892 | 6.18% |
| 2024-11-08 | 22.69 | 22.85 | 0.39 | 1.74% | 22.25 | 23.00 | 36851 | 8337 | 5.90% |
| 2024-11-07 | 22.18 | 22.46 | 0.00 | 0.00% | 22.18 | 22.85 | 30478 | 6862 | 4.88% |
| 2024-11-06 | 23.19 | 22.46 | -0.64 | -2.77% | 22.28 | 23.32 | 33561 | 7640 | 5.37% |
| 2024-11-05 | 23.07 | 23.10 | 0.10 | 0.43% | 22.71 | 23.30 | 34151 | 7863 | 5.47% |
| 2024-11-04 | 22.17 | 23.00 | 0.73 | 3.28% | 22.17 | 23.12 | 31087 | 7067 | 4.98% |
| 2024-11-01 | 24.35 | 22.27 | -2.41 | -9.76% | 22.21 | 24.39 | 53944 | 12430 | 8.64% |
| 2024-10-31 | 23.00 | 24.68 | 1.20 | 5.11% | 22.92 | 25.25 | 68758 | 16486 | 11.01% |
| 2024-10-30 | 22.10 | 23.48 | 1.11 | 4.96% | 21.69 | 23.49 | 57050 | 12799 | 9.13% |
| 2024-10-29 | 24.05 | 22.37 | -1.43 | -6.01% | 22.10 | 24.25 | 67917 | 15596 | 10.87% |
| 2024-10-28 | 22.52 | 23.80 | 1.65 | 7.45% | 22.32 | 24.00 | 89444 | 20792 | 14.32% |
| 2024-10-25 | 21.15 | 22.15 | 1.32 | 6.34% | 21.12 | 22.76 | 76251 | 16625 | 12.21% |
| 2024-10-24 | 20.20 | 20.83 | 0.57 | 2.81% | 20.10 | 21.18 | 45597 | 9512 | 7.30% |
| 2024-10-23 | 20.31 | 20.26 | -0.12 | -0.59% | 20.10 | 20.70 | 34254 | 6974 | 5.48% |
| 2024-10-22 | 20.51 | 20.38 | -0.13 | -0.63% | 20.24 | 20.83 | 32794 | 6735 | 5.25% |
| 2024-10-21 | 21.67 | 20.51 | -0.63 | -2.98% | 20.50 | 21.68 | 57375 | 11922 | 9.19% |
| 2024-10-18 | 20.55 | 21.14 | 0.04 | 0.19% | 20.30 | 21.51 | 71921 | 15100 | 11.52% |
| 2024-10-17 | 20.60 | 21.10 | 0.50 | 2.43% | 19.91 | 21.58 | 95652 | 19747 | 15.31% |
| 2024-10-16 | 18.30 | 20.60 | 1.87 | 9.98% | 18.26 | 20.60 | 41847 | 8423 | 6.70% |
| 2024-10-15 | 18.90 | 18.73 | -0.31 | -1.63% | 18.45 | 19.27 | 27042 | 5119 | 4.33% |
| 2024-10-14 | 17.93 | 19.04 | 1.21 | 6.79% | 17.90 | 19.39 | 46743 | 8687 | 7.48% |
| 2024-10-11 | 18.66 | 17.83 | -1.03 | -5.46% | 17.61 | 18.78 | 33995 | 6159 | 5.44% |
| 2024-10-10 | 18.60 | 18.86 | 0.33 | 1.78% | 18.30 | 19.26 | 39715 | 7482 | 6.36% |
| 2024-10-09 | 20.32 | 18.53 | -2.06 | -10.00% | 18.53 | 20.32 | 37573 | 7291 | 6.02% |
| 2024-10-08 | 21.61 | 20.59 | 0.91 | 4.62% | 19.33 | 21.61 | 62572 | 12907 | 10.02% |
| 2024-09-30 | 18.38 | 19.68 | 1.53 | 8.43% | 18.01 | 19.80 | 49097 | 9291 | 7.86% |
| 2024-09-27 | 17.50 | 18.15 | 0.66 | 3.77% | 17.49 | 18.17 | 24058 | 4293 | 3.85% |
| 2024-09-26 | 17.41 | 17.49 | 0.21 | 1.22% | 16.85 | 17.68 | 27441 | 4757 | 4.39% |
| 2024-09-25 | 17.35 | 17.28 | 0.12 | 0.70% | 17.12 | 17.65 | 31591 | 5480 | 5.06% |
| 2024-09-24 | 16.88 | 17.16 | 0.39 | 2.33% | 16.58 | 17.28 | 31923 | 5406 | 5.11% |
| 2024-09-23 | 17.02 | 16.77 | -0.29 | -1.70% | 16.68 | 17.28 | 29513 | 4994 | 4.73% |
| 2024-09-20 | 17.20 | 17.06 | -0.46 | -2.63% | 16.98 | 17.79 | 40288 | 6959 | 6.45% |
| 2024-09-19 | 16.75 | 17.52 | 0.67 | 3.98% | 16.45 | 17.82 | 53710 | 9183 | 8.60% |
| 2024-09-18 | 16.32 | 16.85 | 0.53 | 3.25% | 15.98 | 16.94 | 43795 | 7244 | 7.01% |
| 2024-09-13 | 16.20 | 16.32 | 0.11 | 0.68% | 16.13 | 16.90 | 30990 | 5104 | 4.96% |
| 2024-09-12 | 15.95 | 16.21 | 0.26 | 1.63% | 15.76 | 16.31 | 24404 | 3927 | 3.91% |
| 2024-09-11 | 16.05 | 15.95 | -0.18 | -1.12% | 15.74 | 16.17 | 23330 | 3714 | 3.74% |
| 2024-09-10 | 15.64 | 16.13 | 0.62 | 4.00% | 15.59 | 16.22 | 26784 | 4284 | 4.29% |
| 2024-09-09 | 15.57 | 15.51 | -0.09 | -0.58% | 15.18 | 15.78 | 13790 | 2135 | 2.21% |
| 2024-09-06 | 15.93 | 15.60 | -0.33 | -2.07% | 15.56 | 16.02 | 21575 | 3389 | 3.45% |
| 2024-09-05 | 15.99 | 15.93 | -0.06 | -0.38% | 15.90 | 16.31 | 21027 | 3379 | 3.37% |
| 2024-09-04 | 15.87 | 15.99 | -0.01 | -0.06% | 15.75 | 16.46 | 31386 | 5072 | 5.03% |
| 2024-09-03 | 15.60 | 16.00 | 0.52 | 3.36% | 15.45 | 16.10 | 32298 | 5094 | 5.17% |
| 2024-09-02 | 15.88 | 15.48 | -0.42 | -2.64% | 15.44 | 15.96 | 19569 | 3071 | 3.13% |
| 2024-08-30 | 15.57 | 15.90 | 0.29 | 1.86% | 15.40 | 16.00 | 30911 | 4866 | 4.95% |
| 2024-08-29 | 15.40 | 15.61 | -0.04 | -0.26% | 15.24 | 15.78 | 25560 | 3986 | 4.09% |
| 2024-08-28 | 15.27 | 15.65 | 0.27 | 1.76% | 14.88 | 15.80 | 37812 | 5810 | 6.05% |
| 2024-08-27 | 15.38 | 15.38 | 0.31 | 2.06% | 15.10 | 16.35 | 44723 | 6916 | 7.16% |
| 2024-08-26 | 14.80 | 15.07 | 0.22 | 1.48% | 14.67 | 15.29 | 22786 | 3425 | 3.65% |
| 2024-08-23 | 14.74 | 14.85 | 0.23 | 1.57% | 14.60 | 15.49 | 31960 | 4801 | 5.12% |
| 2024-08-22 | 15.06 | 14.62 | -0.43 | -2.86% | 14.60 | 15.15 | 11063 | 1637 | 1.77% |
| 2024-08-21 | 14.90 | 15.05 | 0.13 | 0.87% | 14.70 | 15.26 | 14201 | 2133 | 2.27% |
| 2024-08-20 | 15.28 | 14.92 | -0.38 | -2.48% | 14.61 | 15.33 | 18575 | 2775 | 2.97% |
| 2024-08-19 | 15.06 | 15.30 | 0.25 | 1.66% | 14.77 | 15.49 | 27937 | 4255 | 4.47% |
| 2024-08-16 | 14.76 | 15.05 | 0.29 | 1.96% | 14.68 | 15.10 | 18058 | 2697 | 2.89% |
| 2024-08-15 | 14.69 | 14.76 | 0.06 | 0.41% | 14.35 | 14.85 | 14356 | 2106 | 2.30% |
| 2024-08-14 | 14.58 | 14.70 | 0.10 | 0.68% | 14.58 | 14.86 | 10378 | 1529 | 1.66% |
| 2024-08-13 | 14.54 | 14.60 | 0.08 | 0.55% | 14.32 | 14.70 | 10571 | 1534 | 1.69% |