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 | 20.99 | 20.70 | -0.29 | -1.38% | 20.51 | 21.11 | 61724 | 12819 | 1.32% |
| 2024-11-20 | 20.52 | 20.99 | 0.41 | 1.99% | 20.52 | 21.06 | 76270 | 15893 | 1.63% |
| 2024-11-19 | 20.46 | 20.58 | 0.30 | 1.48% | 20.12 | 20.67 | 69025 | 14096 | 1.48% |
| 2024-11-18 | 21.00 | 20.28 | -0.63 | -3.01% | 20.14 | 21.12 | 135696 | 27834 | 2.90% |
| 2024-11-15 | 21.61 | 20.91 | -0.80 | -3.68% | 20.88 | 21.92 | 106381 | 22740 | 2.27% |
| 2024-11-14 | 22.50 | 21.71 | -0.89 | -3.94% | 21.60 | 22.80 | 95149 | 21072 | 2.03% |
| 2024-11-13 | 22.67 | 22.60 | -0.36 | -1.57% | 22.24 | 23.18 | 104153 | 23512 | 2.23% |
| 2024-11-12 | 23.26 | 22.96 | -0.64 | -2.71% | 22.77 | 23.84 | 166036 | 38765 | 3.55% |
| 2024-11-11 | 22.81 | 23.60 | 0.62 | 2.70% | 22.51 | 23.63 | 181143 | 42040 | 3.87% |
| 2024-11-08 | 22.38 | 22.98 | 0.79 | 3.56% | 22.28 | 23.66 | 233671 | 53447 | 5.00% |
| 2024-11-07 | 21.70 | 22.19 | 0.32 | 1.46% | 21.59 | 22.27 | 97229 | 21393 | 2.08% |
| 2024-11-06 | 22.25 | 21.87 | -0.48 | -2.15% | 21.77 | 22.48 | 119475 | 26402 | 2.55% |
| 2024-11-05 | 21.31 | 22.35 | 1.04 | 4.88% | 21.11 | 22.88 | 165215 | 36446 | 3.53% |
| 2024-11-04 | 21.20 | 21.31 | 0.18 | 0.85% | 21.13 | 21.49 | 66140 | 14094 | 1.41% |
| 2024-11-01 | 21.90 | 21.13 | -0.75 | -3.43% | 21.09 | 21.90 | 103680 | 22202 | 2.22% |
| 2024-10-31 | 21.85 | 21.88 | 0.13 | 0.60% | 21.35 | 22.20 | 101620 | 22132 | 2.17% |
| 2024-10-30 | 21.34 | 21.75 | 0.41 | 1.92% | 21.30 | 22.27 | 133940 | 29277 | 2.86% |
| 2024-10-29 | 22.26 | 21.34 | -0.65 | -2.96% | 21.22 | 22.28 | 133476 | 28755 | 2.85% |
| 2024-10-28 | 21.80 | 21.99 | 0.11 | 0.50% | 21.64 | 22.18 | 87303 | 19144 | 1.87% |
| 2024-10-25 | 22.00 | 21.88 | -0.19 | -0.86% | 21.60 | 22.09 | 116962 | 25541 | 2.50% |
| 2024-10-24 | 21.85 | 22.07 | 0.22 | 1.01% | 21.85 | 22.83 | 169456 | 37754 | 3.62% |
| 2024-10-23 | 21.62 | 21.85 | 0.26 | 1.20% | 21.40 | 22.22 | 137257 | 30066 | 2.93% |
| 2024-10-22 | 21.36 | 21.59 | 0.10 | 0.47% | 21.05 | 21.82 | 102300 | 21931 | 2.19% |
| 2024-10-21 | 20.70 | 21.49 | 0.87 | 4.22% | 20.62 | 21.80 | 156589 | 33486 | 3.35% |
| 2024-10-18 | 20.10 | 20.62 | 0.61 | 3.05% | 19.98 | 21.11 | 140273 | 28682 | 3.00% |
| 2024-10-17 | 20.40 | 20.01 | -0.29 | -1.43% | 20.01 | 20.65 | 67701 | 13757 | 1.45% |
| 2024-10-16 | 20.12 | 20.30 | 0.00 | 0.00% | 19.98 | 20.57 | 76210 | 15419 | 1.63% |
| 2024-10-15 | 20.88 | 20.30 | -0.56 | -2.68% | 20.25 | 20.97 | 99667 | 20560 | 2.13% |
| 2024-10-14 | 20.80 | 20.86 | 0.26 | 1.26% | 20.00 | 20.88 | 129370 | 26496 | 2.77% |
| 2024-10-11 | 21.45 | 20.60 | -0.99 | -4.59% | 20.31 | 21.45 | 136446 | 28317 | 2.92% |
| 2024-10-10 | 21.91 | 21.59 | -0.32 | -1.46% | 21.55 | 22.54 | 154508 | 33957 | 3.30% |
| 2024-10-09 | 23.00 | 21.91 | -1.81 | -7.63% | 21.91 | 23.80 | 242689 | 55435 | 5.19% |
| 2024-10-08 | 24.08 | 23.72 | 1.83 | 8.36% | 22.09 | 24.08 | 306835 | 71517 | 6.56% |
| 2024-09-30 | 20.88 | 21.89 | 1.73 | 8.58% | 20.43 | 21.92 | 292339 | 62324 | 6.25% |
| 2024-09-27 | 19.51 | 20.16 | 0.78 | 4.02% | 19.46 | 20.58 | 156610 | 31483 | 3.35% |
| 2024-09-26 | 18.48 | 19.38 | 0.96 | 5.21% | 18.47 | 19.48 | 194050 | 37068 | 4.15% |
| 2024-09-25 | 18.57 | 18.42 | -0.08 | -0.43% | 18.37 | 18.87 | 119555 | 22230 | 2.56% |
| 2024-09-24 | 17.90 | 18.50 | 0.66 | 3.70% | 17.83 | 18.63 | 115686 | 21113 | 2.47% |
| 2024-09-23 | 18.10 | 17.84 | -0.21 | -1.16% | 17.76 | 18.29 | 88489 | 15899 | 1.89% |
| 2024-09-20 | 18.20 | 18.05 | -0.37 | -2.01% | 17.80 | 18.29 | 109722 | 19742 | 2.35% |
| 2024-09-19 | 18.25 | 18.42 | 0.10 | 0.55% | 18.02 | 18.88 | 115434 | 21258 | 2.47% |
| 2024-09-18 | 18.53 | 18.32 | -0.43 | -2.29% | 17.90 | 18.70 | 158105 | 28903 | 3.38% |
| 2024-09-13 | 18.18 | 18.75 | 0.57 | 3.14% | 17.78 | 19.48 | 286116 | 53072 | 6.12% |
| 2024-09-12 | 18.15 | 18.18 | 0.00 | 0.00% | 18.03 | 19.01 | 242912 | 44902 | 5.19% |
| 2024-09-11 | 17.13 | 18.18 | 0.78 | 4.48% | 17.04 | 19.10 | 319722 | 57076 | 6.84% |
| 2024-09-10 | 18.88 | 17.40 | -0.81 | -4.45% | 17.25 | 19.39 | 384793 | 69441 | 8.23% |
| 2024-09-09 | 17.39 | 18.21 | 1.66 | 10.03% | 17.15 | 18.21 | 398983 | 72268 | 8.53% |
| 2024-09-06 | 16.96 | 16.55 | -0.59 | -3.44% | 16.51 | 17.17 | 97843 | 16377 | 2.09% |
| 2024-09-05 | 16.77 | 17.14 | 0.19 | 1.12% | 16.74 | 17.23 | 127111 | 21659 | 2.72% |
| 2024-09-04 | 16.92 | 16.95 | -0.18 | -1.05% | 16.75 | 17.42 | 162766 | 27705 | 3.48% |
| 2024-09-03 | 17.70 | 17.13 | -0.91 | -5.04% | 16.72 | 17.71 | 288112 | 49038 | 6.16% |
| 2024-09-02 | 16.50 | 18.04 | 1.64 | 10.00% | 16.46 | 18.04 | 315463 | 56040 | 6.74% |
| 2024-08-30 | 16.42 | 16.40 | -0.20 | -1.20% | 16.02 | 16.55 | 120658 | 19719 | 2.58% |
| 2024-08-29 | 15.70 | 16.60 | 0.85 | 5.40% | 15.68 | 16.66 | 92738 | 15194 | 1.98% |
| 2024-08-28 | 15.70 | 15.75 | -0.01 | -0.06% | 15.60 | 16.00 | 32560 | 5145 | 0.70% |
| 2024-08-27 | 15.80 | 15.76 | -0.03 | -0.19% | 15.70 | 15.95 | 24660 | 3900 | 0.53% |
| 2024-08-26 | 15.90 | 15.79 | -0.02 | -0.13% | 15.72 | 16.00 | 25731 | 4070 | 0.55% |
| 2024-08-23 | 15.93 | 15.81 | -0.15 | -0.94% | 15.76 | 16.05 | 27971 | 4435 | 0.60% |
| 2024-08-22 | 16.27 | 15.96 | -0.30 | -1.85% | 15.93 | 16.37 | 33517 | 5392 | 0.72% |
| 2024-08-21 | 16.45 | 16.26 | -0.27 | -1.63% | 16.18 | 16.59 | 27571 | 4515 | 0.59% |
| 2024-08-20 | 16.92 | 16.53 | -0.33 | -1.96% | 16.44 | 16.94 | 39363 | 6529 | 0.84% |
| 2024-08-19 | 16.94 | 16.86 | -0.16 | -0.94% | 16.81 | 17.25 | 28495 | 4829 | 0.61% |
| 2024-08-16 | 17.09 | 17.02 | 0.03 | 0.18% | 16.83 | 17.15 | 33404 | 5686 | 0.71% |
| 2024-08-15 | 17.20 | 16.99 | -0.21 | -1.22% | 16.90 | 17.40 | 72853 | 12458 | 1.56% |
| 2024-08-14 | 17.15 | 17.20 | -0.05 | -0.29% | 17.12 | 17.43 | 31035 | 5351 | 0.66% |
| 2024-08-13 | 17.32 | 17.25 | -0.25 | -1.43% | 17.05 | 17.44 | 56670 | 9754 | 1.21% |