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 | 23.45 | 23.65 | 0.35 | 1.50% | 23.16 | 24.53 | 164196 | 39120 | 3.23% |
| 2024-11-20 | 23.30 | 23.30 | 0.04 | 0.17% | 22.85 | 23.68 | 121448 | 28282 | 2.39% |
| 2024-11-19 | 21.78 | 23.26 | 1.26 | 5.73% | 21.70 | 23.26 | 147675 | 33368 | 2.90% |
| 2024-11-18 | 22.91 | 22.00 | -0.48 | -2.14% | 21.83 | 23.65 | 134193 | 30569 | 2.64% |
| 2024-11-15 | 22.46 | 22.48 | 0.37 | 1.67% | 21.82 | 23.25 | 151303 | 34208 | 2.98% |
| 2024-11-14 | 21.96 | 22.11 | 0.15 | 0.68% | 21.60 | 23.00 | 162977 | 36766 | 3.21% |
| 2024-11-13 | 20.76 | 21.96 | 1.05 | 5.02% | 20.76 | 22.33 | 135526 | 29285 | 2.67% |
| 2024-11-12 | 21.56 | 20.91 | -0.75 | -3.46% | 20.66 | 21.75 | 92734 | 19633 | 1.82% |
| 2024-11-11 | 21.41 | 21.66 | 0.10 | 0.46% | 21.12 | 21.68 | 88342 | 18993 | 1.74% |
| 2024-11-08 | 22.15 | 21.56 | -0.33 | -1.51% | 21.40 | 22.27 | 100349 | 21766 | 1.97% |
| 2024-11-07 | 21.20 | 21.89 | 0.62 | 2.91% | 21.05 | 22.06 | 79613 | 17272 | 1.57% |
| 2024-11-06 | 21.70 | 21.27 | -0.43 | -1.98% | 21.14 | 21.76 | 82324 | 17637 | 1.62% |
| 2024-11-05 | 21.11 | 21.70 | 0.94 | 4.53% | 20.78 | 22.39 | 147133 | 31901 | 2.89% |
| 2024-11-04 | 20.38 | 20.76 | 0.50 | 2.47% | 20.29 | 21.10 | 74528 | 15485 | 1.47% |
| 2024-11-01 | 20.55 | 20.26 | -0.45 | -2.17% | 20.10 | 20.73 | 68412 | 13929 | 1.35% |
| 2024-10-31 | 21.10 | 20.71 | -0.59 | -2.77% | 20.46 | 21.29 | 93176 | 19359 | 1.83% |
| 2024-10-30 | 20.50 | 21.30 | 0.78 | 3.80% | 20.41 | 21.78 | 116124 | 24717 | 2.28% |
| 2024-10-29 | 21.03 | 20.52 | -0.57 | -2.70% | 20.39 | 21.37 | 94625 | 19667 | 1.86% |
| 2024-10-28 | 19.84 | 21.09 | 1.25 | 6.30% | 19.68 | 21.20 | 137792 | 28525 | 2.71% |
| 2024-10-25 | 19.72 | 19.84 | 0.04 | 0.20% | 19.69 | 20.06 | 45277 | 8974 | 0.89% |
| 2024-10-24 | 19.90 | 19.80 | -0.29 | -1.44% | 19.71 | 20.27 | 48269 | 9620 | 0.95% |
| 2024-10-23 | 19.85 | 20.09 | 0.12 | 0.60% | 19.75 | 20.31 | 57959 | 11610 | 1.14% |
| 2024-10-22 | 19.83 | 19.97 | 0.10 | 0.50% | 19.36 | 20.14 | 74188 | 14714 | 1.46% |
| 2024-10-21 | 19.39 | 19.87 | 0.49 | 2.53% | 19.19 | 20.15 | 89329 | 17589 | 1.76% |
| 2024-10-18 | 19.00 | 19.38 | 0.40 | 2.11% | 18.71 | 19.78 | 93864 | 18122 | 1.85% |
| 2024-10-17 | 19.50 | 18.98 | -0.49 | -2.52% | 18.77 | 19.65 | 104987 | 20100 | 2.07% |
| 2024-10-16 | 18.63 | 19.47 | 0.72 | 3.84% | 18.45 | 20.03 | 122846 | 23789 | 2.42% |
| 2024-10-15 | 19.34 | 18.75 | -0.72 | -3.70% | 18.73 | 19.45 | 66213 | 12602 | 1.30% |
| 2024-10-14 | 18.77 | 19.47 | 0.86 | 4.62% | 18.08 | 19.58 | 88573 | 16724 | 1.74% |
| 2024-10-11 | 19.69 | 18.61 | -1.01 | -5.15% | 18.38 | 19.70 | 71986 | 13576 | 1.42% |
| 2024-10-10 | 19.63 | 19.62 | 0.01 | 0.05% | 19.28 | 20.25 | 79024 | 15685 | 1.55% |
| 2024-10-09 | 20.80 | 19.61 | -1.64 | -7.72% | 19.54 | 21.13 | 129336 | 26248 | 2.54% |
| 2024-10-08 | 22.86 | 21.25 | 0.47 | 2.26% | 20.50 | 22.86 | 159878 | 34583 | 3.14% |
| 2024-09-30 | 19.83 | 20.78 | 1.89 | 10.01% | 19.78 | 20.78 | 141247 | 28999 | 2.78% |
| 2024-09-27 | 18.11 | 18.89 | 0.86 | 4.77% | 18.11 | 19.47 | 64350 | 12023 | 1.27% |
| 2024-09-26 | 16.99 | 18.03 | 1.01 | 5.93% | 16.97 | 18.05 | 51642 | 9057 | 1.02% |
| 2024-09-25 | 17.26 | 17.02 | 0.05 | 0.29% | 17.00 | 17.66 | 57491 | 9955 | 1.13% |
| 2024-09-24 | 16.19 | 16.97 | 0.94 | 5.86% | 16.12 | 16.98 | 78885 | 13158 | 1.55% |
| 2024-09-23 | 16.01 | 16.03 | -0.12 | -0.74% | 15.96 | 16.40 | 20438 | 3295 | 0.40% |
| 2024-09-20 | 16.40 | 16.15 | -0.32 | -1.94% | 15.91 | 16.52 | 38593 | 6218 | 0.76% |
| 2024-09-19 | 16.35 | 16.47 | 0.20 | 1.23% | 16.06 | 16.80 | 29237 | 4813 | 0.58% |
| 2024-09-18 | 16.02 | 16.27 | 0.24 | 1.50% | 15.87 | 16.36 | 22311 | 3592 | 0.44% |
| 2024-09-13 | 16.18 | 16.03 | -0.23 | -1.41% | 16.00 | 16.33 | 19170 | 3087 | 0.38% |
| 2024-09-12 | 16.51 | 16.26 | -0.30 | -1.81% | 16.25 | 16.87 | 23826 | 3927 | 0.47% |
| 2024-09-11 | 16.60 | 16.56 | -0.08 | -0.48% | 16.44 | 16.77 | 25992 | 4309 | 0.51% |
| 2024-09-10 | 16.45 | 16.64 | 0.31 | 1.90% | 16.21 | 16.75 | 39047 | 6459 | 0.77% |
| 2024-09-09 | 16.51 | 16.33 | -0.31 | -1.86% | 16.26 | 16.73 | 24674 | 4058 | 0.49% |
| 2024-09-06 | 16.81 | 16.64 | -0.17 | -1.01% | 16.51 | 17.12 | 34373 | 5772 | 0.68% |
| 2024-09-05 | 16.99 | 16.81 | -0.18 | -1.06% | 16.60 | 17.10 | 46175 | 7780 | 0.91% |
| 2024-09-04 | 15.95 | 16.99 | 0.91 | 5.66% | 15.83 | 17.03 | 74361 | 12310 | 1.46% |
| 2024-09-03 | 15.85 | 16.08 | 0.24 | 1.52% | 15.78 | 16.26 | 28727 | 4606 | 0.57% |
| 2024-09-02 | 16.65 | 15.84 | -0.81 | -4.86% | 15.80 | 16.65 | 48850 | 7854 | 0.96% |
| 2024-08-30 | 16.22 | 16.65 | 0.51 | 3.16% | 15.98 | 16.88 | 37385 | 6201 | 0.74% |
| 2024-08-29 | 15.66 | 16.14 | 0.38 | 2.41% | 15.65 | 16.34 | 32162 | 5170 | 0.63% |
| 2024-08-28 | 15.84 | 15.76 | -0.06 | -0.38% | 15.68 | 15.92 | 23796 | 3758 | 0.47% |
| 2024-08-27 | 15.99 | 15.82 | -0.21 | -1.31% | 15.74 | 16.07 | 20623 | 3277 | 0.41% |
| 2024-08-26 | 16.19 | 16.03 | 0.05 | 0.31% | 15.88 | 16.49 | 42177 | 6793 | 0.83% |
| 2024-08-23 | 15.87 | 15.98 | 0.11 | 0.69% | 15.77 | 16.05 | 17185 | 2738 | 0.34% |
| 2024-08-22 | 16.12 | 15.87 | -0.24 | -1.49% | 15.82 | 16.22 | 16820 | 2677 | 0.33% |
| 2024-08-21 | 16.24 | 16.11 | -0.13 | -0.80% | 15.97 | 16.39 | 17618 | 2839 | 0.35% |
| 2024-08-20 | 16.59 | 16.24 | -0.29 | -1.75% | 16.12 | 16.60 | 20875 | 3392 | 0.41% |
| 2024-08-19 | 16.50 | 16.53 | 0.03 | 0.18% | 16.38 | 16.76 | 27961 | 4635 | 0.55% |
| 2024-08-16 | 16.76 | 16.50 | -0.36 | -2.14% | 16.44 | 16.86 | 29066 | 4824 | 0.57% |
| 2024-08-15 | 16.73 | 16.86 | 0.20 | 1.20% | 16.52 | 17.24 | 30018 | 5068 | 0.59% |
| 2024-08-14 | 17.00 | 16.66 | -0.50 | -2.91% | 16.61 | 17.19 | 26138 | 4379 | 0.51% |
| 2024-08-13 | 17.20 | 17.16 | 0.12 | 0.70% | 16.91 | 17.24 | 21594 | 3690 | 0.42% |