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 | 20.74 | 20.08 | -0.66 | -3.18% | 20.08 | 20.82 | 188608 | 38493 | 1.28% |
| 2024-11-21 | 20.95 | 20.74 | -0.26 | -1.24% | 20.71 | 21.15 | 165817 | 34665 | 1.13% |
| 2024-11-20 | 20.81 | 21.00 | 0.07 | 0.33% | 20.56 | 21.07 | 188926 | 39375 | 1.28% |
| 2024-11-19 | 20.78 | 20.93 | 0.19 | 0.92% | 20.46 | 21.01 | 181518 | 37593 | 1.23% |
| 2024-11-18 | 20.65 | 20.74 | 0.14 | 0.68% | 20.51 | 21.12 | 226323 | 47122 | 1.54% |
| 2024-11-15 | 20.88 | 20.60 | -0.49 | -2.32% | 20.52 | 21.10 | 255393 | 53009 | 1.74% |
| 2024-11-14 | 22.10 | 21.09 | -0.84 | -3.83% | 20.96 | 22.10 | 254326 | 54406 | 1.73% |
| 2024-11-13 | 21.90 | 21.93 | -0.07 | -0.32% | 21.53 | 22.13 | 226097 | 49233 | 1.54% |
| 2024-11-12 | 23.31 | 22.00 | -1.30 | -5.58% | 21.70 | 23.34 | 495431 | 110521 | 3.37% |
| 2024-11-11 | 23.05 | 23.30 | 0.35 | 1.53% | 22.67 | 23.50 | 281015 | 64925 | 1.91% |
| 2024-11-08 | 22.98 | 22.95 | 0.05 | 0.22% | 22.84 | 23.65 | 297838 | 68923 | 2.03% |
| 2024-11-07 | 23.00 | 22.90 | -0.43 | -1.84% | 22.37 | 23.20 | 307122 | 69722 | 2.09% |
| 2024-11-06 | 24.39 | 23.33 | -0.65 | -2.71% | 23.00 | 24.83 | 413517 | 98422 | 2.81% |
| 2024-11-05 | 22.95 | 23.98 | 1.46 | 6.48% | 22.77 | 24.00 | 422361 | 99410 | 2.87% |
| 2024-11-04 | 22.01 | 22.52 | 0.38 | 1.72% | 22.01 | 23.09 | 250557 | 56714 | 1.70% |
| 2024-11-01 | 22.60 | 22.14 | -0.84 | -3.66% | 21.92 | 22.92 | 314784 | 70008 | 2.14% |
| 2024-10-31 | 23.25 | 22.98 | -0.44 | -1.88% | 22.73 | 24.11 | 353997 | 81932 | 2.41% |
| 2024-10-30 | 22.80 | 23.42 | 0.53 | 2.32% | 22.72 | 23.90 | 409724 | 96142 | 2.79% |
| 2024-10-29 | 22.25 | 22.89 | 0.14 | 0.62% | 22.01 | 23.63 | 560196 | 129074 | 3.81% |
| 2024-10-28 | 21.70 | 22.75 | 1.15 | 5.32% | 21.63 | 23.00 | 507946 | 114840 | 3.45% |
| 2024-10-25 | 20.84 | 21.60 | 0.77 | 3.70% | 20.75 | 21.69 | 314396 | 67146 | 2.14% |
| 2024-10-24 | 21.15 | 20.83 | -0.31 | -1.47% | 20.50 | 21.15 | 209743 | 43448 | 1.43% |
| 2024-10-23 | 20.56 | 21.14 | 0.59 | 2.87% | 20.50 | 21.80 | 415340 | 88232 | 2.82% |
| 2024-10-22 | 20.73 | 20.55 | -0.44 | -2.10% | 20.30 | 20.90 | 297163 | 60883 | 2.02% |
| 2024-10-21 | 20.50 | 20.99 | 0.44 | 2.14% | 20.50 | 21.49 | 353321 | 74487 | 2.40% |
| 2024-10-18 | 19.76 | 20.55 | 0.80 | 4.05% | 19.46 | 20.97 | 272256 | 55116 | 1.85% |
| 2024-10-17 | 19.76 | 19.75 | -0.06 | -0.30% | 19.74 | 20.18 | 195486 | 39049 | 1.33% |
| 2024-10-16 | 20.75 | 19.81 | -0.82 | -3.97% | 19.65 | 20.75 | 306388 | 61651 | 2.09% |
| 2024-10-15 | 20.81 | 20.63 | -0.17 | -0.82% | 20.40 | 21.50 | 329413 | 69078 | 2.24% |
| 2024-10-14 | 20.00 | 20.80 | 0.99 | 5.00% | 19.84 | 21.15 | 363181 | 74769 | 2.47% |
| 2024-10-11 | 20.50 | 19.81 | -0.88 | -4.25% | 19.59 | 20.55 | 266687 | 53329 | 1.82% |
| 2024-10-10 | 21.35 | 20.69 | -0.48 | -2.27% | 20.05 | 21.88 | 530235 | 110716 | 3.61% |
| 2024-10-09 | 21.50 | 21.17 | -1.08 | -4.85% | 21.07 | 22.49 | 468085 | 101555 | 3.19% |
| 2024-10-08 | 22.25 | 22.25 | 2.02 | 9.99% | 20.80 | 22.25 | 511013 | 111999 | 3.48% |
| 2024-09-30 | 19.43 | 20.23 | 1.68 | 9.06% | 19.01 | 20.29 | 404745 | 80208 | 2.76% |
| 2024-09-27 | 18.00 | 18.55 | 0.80 | 4.51% | 17.88 | 18.72 | 173159 | 31682 | 1.18% |
| 2024-09-26 | 16.92 | 17.75 | 0.79 | 4.66% | 16.87 | 17.75 | 228556 | 39688 | 1.56% |
| 2024-09-25 | 16.98 | 16.96 | 0.20 | 1.19% | 16.85 | 17.36 | 201214 | 34419 | 1.37% |
| 2024-09-24 | 16.18 | 16.76 | 0.79 | 4.95% | 15.90 | 16.77 | 166928 | 27344 | 1.14% |
| 2024-09-23 | 15.93 | 15.97 | -0.01 | -0.06% | 15.89 | 16.17 | 69644 | 11184 | 0.47% |
| 2024-09-20 | 16.21 | 15.98 | -0.20 | -1.24% | 15.86 | 16.22 | 88832 | 14174 | 0.60% |
| 2024-09-19 | 16.26 | 16.18 | 0.03 | 0.19% | 15.90 | 16.50 | 122631 | 19884 | 0.83% |
| 2024-09-18 | 16.28 | 16.15 | -0.13 | -0.80% | 15.82 | 16.39 | 93973 | 15109 | 0.64% |
| 2024-09-13 | 16.51 | 16.28 | -0.23 | -1.39% | 16.25 | 16.61 | 74645 | 12238 | 0.51% |
| 2024-09-12 | 16.83 | 16.51 | -0.31 | -1.84% | 16.50 | 17.06 | 72245 | 12063 | 0.49% |
| 2024-09-11 | 16.71 | 16.82 | 0.03 | 0.18% | 16.55 | 17.00 | 91249 | 15325 | 0.62% |
| 2024-09-10 | 16.76 | 16.79 | 0.04 | 0.24% | 16.33 | 16.84 | 117781 | 19518 | 0.80% |
| 2024-09-09 | 16.72 | 16.75 | -0.05 | -0.30% | 16.61 | 16.96 | 76062 | 12758 | 0.52% |
| 2024-09-06 | 17.29 | 16.80 | -0.50 | -2.89% | 16.78 | 17.36 | 91669 | 15562 | 0.62% |
| 2024-09-05 | 17.05 | 17.30 | 0.24 | 1.41% | 16.97 | 17.46 | 118726 | 20465 | 0.81% |
| 2024-09-04 | 17.00 | 17.06 | -0.04 | -0.23% | 16.90 | 17.23 | 87434 | 14936 | 0.60% |
| 2024-09-03 | 16.76 | 17.10 | 0.42 | 2.52% | 16.72 | 17.29 | 126849 | 21639 | 0.86% |
| 2024-09-02 | 17.14 | 16.68 | -0.55 | -3.19% | 16.67 | 17.45 | 154055 | 26200 | 1.05% |
| 2024-08-30 | 16.55 | 17.23 | 0.51 | 3.05% | 16.55 | 17.57 | 240221 | 41435 | 1.64% |
| 2024-08-29 | 16.26 | 16.72 | 0.43 | 2.64% | 16.15 | 16.98 | 209158 | 34942 | 1.42% |
| 2024-08-28 | 15.98 | 16.29 | 0.47 | 2.97% | 15.82 | 16.34 | 177434 | 28683 | 1.21% |
| 2024-08-27 | 15.98 | 15.82 | -0.36 | -2.22% | 15.75 | 16.19 | 134783 | 21447 | 0.92% |
| 2024-08-26 | 16.65 | 16.18 | -0.53 | -3.17% | 15.95 | 16.74 | 246768 | 40065 | 1.68% |
| 2024-08-23 | 16.68 | 16.71 | -0.03 | -0.18% | 16.37 | 16.81 | 121277 | 20150 | 0.83% |
| 2024-08-22 | 16.67 | 16.74 | 0.09 | 0.54% | 16.44 | 16.86 | 214019 | 35731 | 1.46% |
| 2024-08-21 | 16.92 | 16.65 | -0.38 | -2.23% | 16.56 | 17.08 | 176299 | 29528 | 1.20% |
| 2024-08-20 | 17.47 | 17.03 | -0.46 | -2.63% | 16.92 | 17.57 | 227042 | 38762 | 1.55% |
| 2024-08-19 | 17.83 | 17.49 | -0.44 | -2.45% | 17.37 | 18.02 | 224356 | 39428 | 1.53% |
| 2024-08-16 | 18.42 | 17.93 | -0.48 | -2.61% | 17.85 | 18.51 | 136728 | 24699 | 0.93% |
| 2024-08-15 | 18.33 | 18.41 | 0.12 | 0.66% | 18.06 | 18.50 | 112983 | 20678 | 0.77% |