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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 21.46 | 20.60 | -0.91 | -4.23% | 20.53 | 21.58 | 232404 | 48961 | 2.57% |
| 2024-11-21 | 21.34 | 21.51 | 0.02 | 0.09% | 21.31 | 21.55 | 171440 | 36744 | 1.90% |
| 2024-11-20 | 21.18 | 21.49 | 0.16 | 0.75% | 21.08 | 21.59 | 211418 | 45160 | 2.34% |
| 2024-11-19 | 21.20 | 21.33 | 0.17 | 0.80% | 20.62 | 21.35 | 269739 | 56740 | 2.98% |
| 2024-11-18 | 21.83 | 21.16 | -0.69 | -3.16% | 21.05 | 22.00 | 260180 | 55993 | 2.88% |
| 2024-11-15 | 22.30 | 21.85 | -0.50 | -2.24% | 21.78 | 22.52 | 242257 | 53762 | 2.68% |
| 2024-11-14 | 22.88 | 22.35 | -0.53 | -2.32% | 22.28 | 22.88 | 260886 | 58998 | 2.89% |
| 2024-11-13 | 22.71 | 22.88 | -0.25 | -1.08% | 22.70 | 23.12 | 254201 | 58142 | 2.81% |
| 2024-11-12 | 23.05 | 23.13 | 0.09 | 0.39% | 22.71 | 23.52 | 478113 | 110799 | 5.29% |
| 2024-11-11 | 22.65 | 23.04 | 0.05 | 0.22% | 22.39 | 23.05 | 478775 | 108428 | 5.29% |
| 2024-11-08 | 25.00 | 22.99 | -1.09 | -4.53% | 22.88 | 25.00 | 920242 | 215727 | 10.18% |
| 2024-11-07 | 21.84 | 24.08 | 2.19 | 10.00% | 21.69 | 24.08 | 1021639 | 238879 | 11.30% |
| 2024-11-06 | 21.79 | 21.89 | 0.01 | 0.05% | 21.51 | 22.38 | 499902 | 109138 | 5.53% |
| 2024-11-05 | 21.36 | 21.88 | 0.28 | 1.30% | 21.18 | 21.91 | 549586 | 119053 | 6.08% |
| 2024-11-04 | 21.02 | 21.60 | 0.65 | 3.10% | 20.80 | 21.67 | 533325 | 113563 | 5.90% |
| 2024-11-01 | 20.40 | 20.95 | 0.45 | 2.20% | 20.36 | 21.47 | 566550 | 119467 | 6.27% |
| 2024-10-31 | 20.60 | 20.50 | 0.11 | 0.54% | 20.38 | 20.76 | 238876 | 49068 | 2.64% |
| 2024-10-30 | 20.50 | 20.39 | -0.28 | -1.35% | 20.16 | 20.74 | 225843 | 46096 | 2.50% |
| 2024-10-29 | 21.29 | 20.67 | -0.62 | -2.91% | 20.59 | 21.42 | 318372 | 66653 | 3.52% |
| 2024-10-28 | 21.05 | 21.29 | 0.36 | 1.72% | 20.87 | 21.40 | 376108 | 79808 | 4.16% |
| 2024-10-25 | 20.60 | 20.93 | 0.24 | 1.16% | 20.60 | 21.05 | 220674 | 46043 | 2.44% |
| 2024-10-24 | 21.10 | 20.69 | -0.50 | -2.36% | 20.63 | 21.18 | 254934 | 53136 | 2.82% |
| 2024-10-23 | 21.14 | 21.19 | 0.10 | 0.47% | 20.91 | 21.47 | 400992 | 84938 | 4.43% |
| 2024-10-22 | 20.80 | 21.09 | 0.26 | 1.25% | 20.67 | 21.17 | 385067 | 80817 | 4.26% |
| 2024-10-21 | 20.60 | 20.83 | 0.14 | 0.68% | 20.40 | 21.29 | 406689 | 84453 | 4.50% |
| 2024-10-18 | 19.77 | 20.69 | 0.92 | 4.65% | 19.77 | 21.10 | 460660 | 94441 | 5.09% |
| 2024-10-17 | 20.02 | 19.77 | -0.18 | -0.90% | 19.76 | 20.25 | 183562 | 36666 | 2.03% |
| 2024-10-16 | 19.70 | 19.95 | -0.07 | -0.35% | 19.70 | 20.38 | 203292 | 40609 | 2.25% |
| 2024-10-15 | 20.35 | 20.02 | -0.53 | -2.58% | 20.00 | 20.71 | 247075 | 50223 | 2.73% |
| 2024-10-14 | 20.21 | 20.55 | 0.43 | 2.14% | 19.61 | 20.56 | 292544 | 58959 | 3.24% |
| 2024-10-11 | 20.84 | 20.12 | -0.78 | -3.73% | 19.86 | 20.85 | 331136 | 67162 | 3.66% |
| 2024-10-10 | 20.80 | 20.90 | -0.20 | -0.95% | 20.12 | 21.52 | 468539 | 97992 | 5.18% |
| 2024-10-09 | 22.60 | 21.10 | -2.34 | -9.98% | 21.10 | 22.60 | 603759 | 129384 | 6.68% |
| 2024-10-08 | 25.51 | 23.44 | 0.22 | 0.95% | 21.69 | 25.54 | 1067746 | 255836 | 11.81% |
| 2024-09-30 | 22.80 | 23.22 | 2.11 | 10.00% | 21.69 | 23.22 | 772355 | 175145 | 8.54% |
| 2024-09-27 | 20.49 | 21.11 | 1.91 | 9.95% | 20.18 | 21.12 | 616117 | 127439 | 6.81% |
| 2024-09-26 | 17.27 | 19.20 | 1.75 | 10.03% | 17.25 | 19.20 | 624497 | 115433 | 6.91% |
| 2024-09-25 | 18.02 | 17.45 | -0.40 | -2.24% | 17.43 | 18.16 | 373297 | 66541 | 4.13% |
| 2024-09-24 | 17.45 | 17.85 | 0.61 | 3.54% | 17.01 | 17.88 | 331810 | 58226 | 3.67% |
| 2024-09-23 | 17.24 | 17.24 | 0.02 | 0.12% | 17.20 | 17.61 | 149095 | 25923 | 1.65% |
| 2024-09-20 | 17.00 | 17.22 | -0.03 | -0.17% | 16.95 | 17.35 | 170420 | 29268 | 1.88% |
| 2024-09-19 | 16.54 | 17.25 | 0.90 | 5.50% | 16.33 | 17.49 | 319082 | 54308 | 3.53% |
| 2024-09-18 | 16.26 | 16.35 | 0.10 | 0.62% | 15.81 | 16.49 | 160537 | 25910 | 1.78% |
| 2024-09-13 | 16.56 | 16.25 | -0.41 | -2.46% | 16.22 | 16.68 | 142878 | 23448 | 1.58% |
| 2024-09-12 | 16.89 | 16.66 | -0.20 | -1.19% | 16.65 | 17.06 | 110049 | 18522 | 1.22% |
| 2024-09-11 | 16.80 | 16.86 | -0.06 | -0.35% | 16.71 | 17.03 | 87772 | 14803 | 0.97% |
| 2024-09-10 | 16.83 | 16.92 | 0.10 | 0.59% | 16.65 | 17.07 | 125057 | 21087 | 1.38% |
| 2024-09-09 | 16.84 | 16.82 | -0.29 | -1.69% | 16.72 | 17.08 | 116164 | 19600 | 1.28% |
| 2024-09-06 | 17.53 | 17.11 | -0.46 | -2.62% | 17.09 | 17.53 | 126790 | 21863 | 1.40% |
| 2024-09-05 | 17.32 | 17.57 | 0.24 | 1.38% | 17.31 | 17.60 | 136090 | 23798 | 1.50% |
| 2024-09-04 | 17.34 | 17.33 | -0.15 | -0.86% | 17.27 | 17.66 | 129397 | 22512 | 1.43% |
| 2024-09-03 | 17.35 | 17.48 | 0.09 | 0.52% | 17.31 | 17.65 | 171536 | 29994 | 1.90% |
| 2024-09-02 | 17.80 | 17.39 | -0.67 | -3.71% | 17.34 | 17.92 | 242040 | 42531 | 2.68% |
| 2024-08-30 | 17.93 | 18.06 | 0.13 | 0.73% | 17.69 | 18.36 | 418917 | 75671 | 4.63% |
| 2024-08-29 | 17.00 | 17.93 | 1.63 | 10.00% | 16.91 | 17.93 | 470058 | 82728 | 5.20% |
| 2024-08-28 | 16.78 | 16.30 | -0.62 | -3.66% | 16.07 | 16.78 | 170348 | 27804 | 1.88% |
| 2024-08-27 | 16.76 | 16.92 | 0.12 | 0.71% | 16.42 | 16.94 | 135495 | 22630 | 1.50% |
| 2024-08-26 | 16.83 | 16.80 | -0.07 | -0.41% | 16.74 | 17.06 | 75960 | 12808 | 0.84% |
| 2024-08-23 | 16.68 | 16.87 | 0.15 | 0.90% | 16.66 | 16.96 | 69942 | 11767 | 0.77% |
| 2024-08-22 | 17.06 | 16.72 | -0.47 | -2.73% | 16.65 | 17.15 | 144875 | 24328 | 1.60% |
| 2024-08-21 | 17.45 | 17.19 | -0.31 | -1.77% | 17.15 | 17.71 | 129836 | 22524 | 1.44% |
| 2024-08-20 | 17.57 | 17.50 | -0.14 | -0.79% | 17.35 | 17.70 | 100664 | 17595 | 1.11% |
| 2024-08-19 | 17.35 | 17.64 | 0.33 | 1.91% | 17.27 | 17.84 | 161696 | 28458 | 1.79% |
| 2024-08-16 | 17.55 | 17.31 | -0.33 | -1.87% | 17.29 | 17.57 | 113489 | 19716 | 1.26% |
| 2024-08-15 | 17.52 | 17.64 | 0.09 | 0.51% | 17.46 | 17.84 | 137424 | 24229 | 1.52% |