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 | 23.34 | 22.88 | -0.46 | -1.97% | 22.68 | 23.41 | 47149 | 10848 | 11.79% |
| 2024-11-20 | 23.01 | 23.34 | 0.19 | 0.82% | 22.71 | 23.72 | 61147 | 14172 | 15.29% |
| 2024-11-19 | 22.00 | 23.15 | 0.86 | 3.86% | 21.80 | 23.20 | 60345 | 13641 | 15.09% |
| 2024-11-18 | 24.43 | 22.29 | -2.18 | -8.91% | 22.02 | 24.43 | 93972 | 21556 | 23.49% |
| 2024-11-15 | 23.50 | 24.47 | 1.08 | 4.62% | 23.22 | 25.02 | 133100 | 32193 | 33.27% |
| 2024-11-14 | 22.74 | 23.39 | 0.33 | 1.43% | 22.74 | 24.02 | 106028 | 24915 | 26.51% |
| 2024-11-13 | 22.20 | 23.06 | 0.90 | 4.06% | 21.88 | 23.58 | 82241 | 18715 | 20.56% |
| 2024-11-12 | 22.64 | 22.16 | -0.29 | -1.29% | 21.96 | 22.65 | 41505 | 9287 | 10.38% |
| 2024-11-11 | 21.95 | 22.45 | 0.47 | 2.14% | 21.90 | 22.45 | 41111 | 9167 | 10.28% |
| 2024-11-08 | 22.62 | 21.98 | -0.36 | -1.61% | 21.96 | 22.77 | 55069 | 12275 | 13.77% |
| 2024-11-07 | 21.51 | 22.34 | 0.82 | 3.81% | 21.35 | 22.37 | 58617 | 12887 | 14.65% |
| 2024-11-06 | 21.52 | 21.52 | 0.16 | 0.75% | 21.38 | 21.88 | 42089 | 9109 | 10.52% |
| 2024-11-05 | 20.90 | 21.36 | 0.46 | 2.20% | 20.80 | 21.36 | 34911 | 7380 | 8.73% |
| 2024-11-04 | 20.25 | 20.90 | 0.59 | 2.90% | 20.10 | 20.99 | 31514 | 6545 | 7.88% |
| 2024-11-01 | 21.00 | 20.31 | -0.83 | -3.93% | 20.30 | 21.01 | 36982 | 7612 | 9.25% |
| 2024-10-31 | 21.24 | 21.14 | -0.31 | -1.45% | 20.84 | 21.38 | 49752 | 10486 | 12.44% |
| 2024-10-30 | 21.50 | 21.45 | -0.14 | -0.65% | 21.17 | 21.68 | 30882 | 6610 | 7.72% |
| 2024-10-29 | 22.17 | 21.59 | -0.51 | -2.31% | 21.58 | 22.42 | 41550 | 9113 | 10.39% |
| 2024-10-28 | 22.16 | 22.10 | 0.06 | 0.27% | 21.68 | 22.24 | 41558 | 9115 | 10.39% |
| 2024-10-25 | 21.19 | 22.04 | 0.85 | 4.01% | 21.15 | 22.50 | 69602 | 15254 | 17.40% |
| 2024-10-24 | 21.34 | 21.19 | -0.15 | -0.70% | 21.14 | 21.44 | 22570 | 4793 | 5.64% |
| 2024-10-23 | 21.48 | 21.34 | -0.26 | -1.20% | 21.20 | 21.75 | 37703 | 8093 | 9.43% |
| 2024-10-22 | 21.39 | 21.60 | 0.40 | 1.89% | 21.01 | 21.67 | 39016 | 8358 | 9.75% |
| 2024-10-21 | 20.78 | 21.20 | 0.43 | 2.07% | 20.78 | 21.45 | 46983 | 9929 | 11.75% |
| 2024-10-18 | 20.02 | 20.77 | 0.58 | 2.87% | 20.02 | 20.97 | 40891 | 8452 | 10.22% |
| 2024-10-17 | 20.50 | 20.19 | -0.11 | -0.54% | 20.19 | 20.60 | 23995 | 4897 | 6.00% |
| 2024-10-16 | 20.09 | 20.30 | -0.13 | -0.64% | 20.01 | 20.56 | 24722 | 5022 | 6.18% |
| 2024-10-15 | 20.93 | 20.43 | -0.54 | -2.58% | 20.42 | 21.02 | 34760 | 7180 | 8.69% |
| 2024-10-14 | 20.38 | 20.97 | 0.59 | 2.89% | 20.20 | 20.97 | 42170 | 8706 | 10.54% |
| 2024-10-11 | 21.06 | 20.38 | -0.85 | -4.00% | 20.10 | 21.23 | 43592 | 8977 | 10.90% |
| 2024-10-10 | 21.48 | 21.23 | -0.53 | -2.44% | 21.18 | 22.17 | 56101 | 12125 | 14.03% |
| 2024-10-09 | 23.38 | 21.76 | -2.42 | -10.01% | 21.76 | 23.38 | 65218 | 14558 | 16.30% |
| 2024-10-08 | 25.32 | 24.18 | 1.16 | 5.04% | 22.36 | 25.32 | 103511 | 24662 | 25.88% |
| 2024-09-30 | 22.00 | 23.02 | 2.03 | 9.67% | 21.18 | 23.09 | 77682 | 17349 | 19.42% |
| 2024-09-27 | 20.52 | 20.99 | 1.00 | 5.00% | 20.20 | 21.00 | 32246 | 6652 | 8.06% |
| 2024-09-26 | 19.40 | 19.99 | 0.66 | 3.41% | 19.05 | 19.99 | 34061 | 6652 | 8.52% |
| 2024-09-25 | 19.41 | 19.33 | 0.25 | 1.31% | 19.27 | 19.99 | 37541 | 7363 | 9.39% |
| 2024-09-24 | 18.33 | 19.08 | 0.76 | 4.15% | 18.23 | 19.13 | 42103 | 7879 | 10.53% |
| 2024-09-23 | 18.89 | 18.32 | -0.28 | -1.51% | 18.22 | 18.89 | 28671 | 5297 | 7.17% |
| 2024-09-20 | 19.16 | 18.60 | -0.57 | -2.97% | 18.48 | 19.16 | 27565 | 5152 | 6.89% |
| 2024-09-19 | 19.41 | 19.17 | 0.00 | 0.00% | 18.84 | 19.48 | 30672 | 5896 | 7.67% |
| 2024-09-18 | 19.03 | 19.17 | 0.03 | 0.16% | 18.75 | 19.32 | 18857 | 3585 | 4.71% |
| 2024-09-13 | 19.81 | 19.14 | -0.81 | -4.06% | 19.10 | 20.08 | 28425 | 5519 | 7.11% |
| 2024-09-12 | 19.57 | 19.95 | 0.20 | 1.01% | 19.57 | 20.47 | 38524 | 7722 | 9.63% |
| 2024-09-11 | 19.56 | 19.75 | 0.03 | 0.15% | 19.55 | 20.14 | 20260 | 4022 | 5.07% |
| 2024-09-10 | 19.79 | 19.72 | 0.31 | 1.60% | 19.40 | 19.85 | 17396 | 3417 | 4.35% |
| 2024-09-09 | 19.57 | 19.41 | -0.17 | -0.87% | 19.27 | 19.63 | 14208 | 2761 | 3.55% |
| 2024-09-06 | 20.17 | 19.58 | -0.69 | -3.40% | 19.52 | 20.31 | 28446 | 5625 | 7.11% |
| 2024-09-05 | 20.18 | 20.27 | 0.09 | 0.45% | 20.08 | 20.48 | 21682 | 4394 | 5.42% |
| 2024-09-04 | 20.12 | 20.18 | -0.08 | -0.39% | 20.03 | 20.58 | 32903 | 6681 | 8.23% |
| 2024-09-03 | 19.80 | 20.26 | 0.72 | 3.68% | 19.48 | 20.79 | 48097 | 9747 | 12.02% |
| 2024-09-02 | 20.20 | 19.54 | -0.54 | -2.69% | 19.50 | 20.54 | 39654 | 7910 | 9.91% |
| 2024-08-30 | 19.97 | 20.08 | 0.28 | 1.41% | 19.52 | 20.44 | 20250 | 4068 | 5.06% |
| 2024-08-29 | 19.20 | 19.80 | 0.33 | 1.69% | 19.20 | 19.93 | 19881 | 3906 | 4.97% |
| 2024-08-28 | 19.14 | 19.47 | 0.12 | 0.62% | 19.14 | 19.61 | 11370 | 2213 | 2.84% |
| 2024-08-27 | 19.03 | 19.35 | -0.64 | -3.20% | 19.03 | 19.90 | 12135 | 2359 | 3.03% |
| 2024-08-26 | 19.93 | 19.99 | 0.07 | 0.35% | 19.76 | 20.19 | 8460 | 1693 | 2.12% |
| 2024-08-23 | 20.02 | 19.92 | -0.34 | -1.68% | 19.68 | 20.19 | 12629 | 2512 | 3.16% |
| 2024-08-22 | 20.36 | 20.26 | 0.05 | 0.25% | 20.15 | 20.59 | 17113 | 3487 | 4.28% |
| 2024-08-21 | 20.20 | 20.21 | -0.14 | -0.69% | 20.13 | 20.47 | 12219 | 2473 | 3.05% |
| 2024-08-20 | 20.74 | 20.35 | -0.39 | -1.88% | 20.22 | 20.83 | 11497 | 2342 | 2.87% |
| 2024-08-19 | 20.90 | 20.74 | -0.19 | -0.91% | 20.27 | 21.05 | 14552 | 3022 | 3.64% |
| 2024-08-16 | 21.37 | 20.93 | -0.38 | -1.78% | 20.88 | 21.45 | 13757 | 2908 | 3.44% |
| 2024-08-15 | 21.50 | 21.31 | -0.31 | -1.43% | 21.12 | 21.80 | 18925 | 4047 | 4.73% |