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 | 21.29 | 21.05 | -0.26 | -1.22% | 20.82 | 21.35 | 44860 | 9454 | 1.90% |
| 2024-11-20 | 20.99 | 21.31 | 0.62 | 3.00% | 20.78 | 21.42 | 58771 | 12429 | 2.49% |
| 2024-11-19 | 19.73 | 20.69 | 0.99 | 5.03% | 19.73 | 20.70 | 70431 | 14290 | 2.98% |
| 2024-11-18 | 20.96 | 19.70 | -1.25 | -5.97% | 19.59 | 21.08 | 72471 | 14575 | 3.07% |
| 2024-11-15 | 21.53 | 20.95 | -0.81 | -3.72% | 20.95 | 21.85 | 51239 | 10995 | 2.17% |
| 2024-11-14 | 22.66 | 21.76 | -0.93 | -4.10% | 21.74 | 22.75 | 61565 | 13657 | 2.60% |
| 2024-11-13 | 22.80 | 22.69 | -0.24 | -1.05% | 22.10 | 22.93 | 63607 | 14299 | 2.69% |
| 2024-11-12 | 23.40 | 22.93 | -0.36 | -1.55% | 22.75 | 23.60 | 105003 | 24392 | 4.44% |
| 2024-11-11 | 22.65 | 23.29 | 0.78 | 3.47% | 22.57 | 23.40 | 123958 | 28598 | 5.24% |
| 2024-11-08 | 22.43 | 22.51 | 0.11 | 0.49% | 22.31 | 22.85 | 82674 | 18650 | 3.50% |
| 2024-11-07 | 22.18 | 22.40 | -0.02 | -0.09% | 21.90 | 22.40 | 75591 | 16776 | 3.20% |
| 2024-11-06 | 22.63 | 22.42 | -0.22 | -0.97% | 22.30 | 23.08 | 111930 | 25356 | 4.73% |
| 2024-11-05 | 22.38 | 22.64 | 0.28 | 1.25% | 22.02 | 22.86 | 130972 | 29348 | 5.54% |
| 2024-11-04 | 21.02 | 22.36 | 1.02 | 4.78% | 21.01 | 22.39 | 121253 | 26833 | 5.13% |
| 2024-11-01 | 22.07 | 21.34 | -0.76 | -3.44% | 21.30 | 22.60 | 117620 | 25731 | 4.98% |
| 2024-10-31 | 22.27 | 22.10 | -0.17 | -0.76% | 21.80 | 22.60 | 117655 | 26043 | 4.98% |
| 2024-10-30 | 21.85 | 22.27 | 0.25 | 1.14% | 21.68 | 22.84 | 131428 | 29260 | 5.56% |
| 2024-10-29 | 22.41 | 22.02 | -0.38 | -1.70% | 21.88 | 22.70 | 97586 | 21746 | 4.13% |
| 2024-10-28 | 21.99 | 22.40 | 0.60 | 2.75% | 21.62 | 22.60 | 103910 | 23108 | 4.40% |
| 2024-10-25 | 21.06 | 21.80 | 0.74 | 3.51% | 21.05 | 21.87 | 97869 | 21194 | 4.14% |
| 2024-10-24 | 21.48 | 21.06 | -0.42 | -1.96% | 21.00 | 21.89 | 64150 | 13622 | 2.71% |
| 2024-10-23 | 21.17 | 21.48 | 0.31 | 1.46% | 21.03 | 22.16 | 106800 | 23050 | 4.52% |
| 2024-10-22 | 20.78 | 21.17 | 0.39 | 1.88% | 20.65 | 21.33 | 70698 | 14857 | 2.99% |
| 2024-10-21 | 20.67 | 20.78 | 0.13 | 0.63% | 20.65 | 21.10 | 67138 | 14006 | 2.84% |
| 2024-10-18 | 20.12 | 20.65 | 0.56 | 2.79% | 19.95 | 20.96 | 68646 | 14106 | 2.90% |
| 2024-10-17 | 20.36 | 20.09 | -0.19 | -0.94% | 20.03 | 20.63 | 47203 | 9604 | 2.00% |
| 2024-10-16 | 20.47 | 20.28 | -0.23 | -1.12% | 20.08 | 20.67 | 44856 | 9118 | 1.90% |
| 2024-10-15 | 20.96 | 20.51 | -0.45 | -2.15% | 20.50 | 21.31 | 52748 | 10955 | 2.23% |
| 2024-10-14 | 20.00 | 20.96 | 0.85 | 4.23% | 19.73 | 20.96 | 71386 | 14634 | 3.02% |
| 2024-10-11 | 20.99 | 20.11 | -1.49 | -6.90% | 19.85 | 21.25 | 80353 | 16425 | 3.40% |
| 2024-10-10 | 21.28 | 21.60 | -0.03 | -0.14% | 20.76 | 22.68 | 115938 | 25277 | 4.90% |
| 2024-10-09 | 24.00 | 21.63 | -2.40 | -9.99% | 21.63 | 24.00 | 105578 | 23432 | 4.47% |
| 2024-10-08 | 24.75 | 24.03 | 1.53 | 6.80% | 22.41 | 24.75 | 150060 | 35640 | 6.35% |
| 2024-09-30 | 21.18 | 22.50 | 1.86 | 9.01% | 20.88 | 22.60 | 125808 | 27507 | 5.32% |
| 2024-09-27 | 20.13 | 20.64 | 0.69 | 3.46% | 20.03 | 20.69 | 40659 | 8298 | 1.72% |
| 2024-09-26 | 19.37 | 19.95 | 0.65 | 3.37% | 19.30 | 19.96 | 60448 | 11928 | 2.56% |
| 2024-09-25 | 19.35 | 19.30 | 0.15 | 0.78% | 19.20 | 19.85 | 51390 | 10033 | 2.17% |
| 2024-09-24 | 18.89 | 19.15 | 0.27 | 1.43% | 18.62 | 19.17 | 40041 | 7596 | 1.69% |
| 2024-09-23 | 18.50 | 18.88 | 0.30 | 1.61% | 18.29 | 19.08 | 25222 | 4735 | 1.07% |
| 2024-09-20 | 18.80 | 18.58 | -0.21 | -1.12% | 18.45 | 18.89 | 19404 | 3613 | 0.82% |
| 2024-09-19 | 18.07 | 18.79 | 0.73 | 4.04% | 17.96 | 18.90 | 34489 | 6413 | 1.46% |
| 2024-09-18 | 18.32 | 18.06 | -0.25 | -1.37% | 17.83 | 18.65 | 18746 | 3383 | 0.79% |
| 2024-09-13 | 18.85 | 18.31 | -0.52 | -2.76% | 18.29 | 18.89 | 22047 | 4075 | 0.93% |
| 2024-09-12 | 18.85 | 18.83 | -0.02 | -0.11% | 18.78 | 19.22 | 23609 | 4489 | 1.00% |
| 2024-09-11 | 18.93 | 18.85 | -0.28 | -1.46% | 18.81 | 19.13 | 19117 | 3621 | 0.81% |
| 2024-09-10 | 19.00 | 19.13 | 0.08 | 0.42% | 18.65 | 19.17 | 26328 | 4981 | 1.11% |
| 2024-09-09 | 18.67 | 19.05 | 0.10 | 0.53% | 18.60 | 19.18 | 34639 | 6564 | 1.47% |
| 2024-09-06 | 19.13 | 18.95 | -0.65 | -3.32% | 18.87 | 19.49 | 62765 | 12001 | 2.65% |
| 2024-09-05 | 19.22 | 19.60 | 0.31 | 1.61% | 19.06 | 20.70 | 83250 | 16447 | 3.52% |
| 2024-09-04 | 19.05 | 19.29 | 0.19 | 0.99% | 18.83 | 19.44 | 36086 | 6930 | 1.53% |
| 2024-09-03 | 18.55 | 19.10 | 0.55 | 2.96% | 18.48 | 19.22 | 44675 | 8480 | 1.89% |
| 2024-09-02 | 19.06 | 18.55 | -0.18 | -0.96% | 18.50 | 19.06 | 37075 | 6971 | 1.57% |
| 2024-08-30 | 18.20 | 18.73 | 0.40 | 2.18% | 18.12 | 18.98 | 36216 | 6775 | 1.53% |
| 2024-08-29 | 17.70 | 18.33 | 0.47 | 2.63% | 17.62 | 18.40 | 28538 | 5170 | 1.21% |
| 2024-08-28 | 17.90 | 17.86 | -0.20 | -1.11% | 17.70 | 18.18 | 24983 | 4470 | 1.06% |
| 2024-08-27 | 18.39 | 18.06 | -0.49 | -2.64% | 17.98 | 18.46 | 27905 | 5068 | 1.18% |
| 2024-08-26 | 18.63 | 18.55 | -0.08 | -0.43% | 18.27 | 18.69 | 26848 | 4970 | 1.14% |
| 2024-08-23 | 18.22 | 18.63 | 0.45 | 2.48% | 18.05 | 18.95 | 53224 | 9859 | 2.25% |
| 2024-08-22 | 18.69 | 18.18 | -0.57 | -3.04% | 18.18 | 18.80 | 27519 | 5068 | 1.16% |
| 2024-08-21 | 18.95 | 18.75 | -0.11 | -0.58% | 18.58 | 18.98 | 24488 | 4577 | 1.04% |
| 2024-08-20 | 19.19 | 18.86 | -0.24 | -1.26% | 18.70 | 19.21 | 23518 | 4430 | 0.99% |
| 2024-08-19 | 19.38 | 19.10 | -0.28 | -1.44% | 19.08 | 19.55 | 26498 | 5114 | 1.12% |
| 2024-08-16 | 19.78 | 19.38 | -0.34 | -1.72% | 19.36 | 19.92 | 25664 | 5037 | 1.09% |
| 2024-08-15 | 19.40 | 19.72 | 0.18 | 0.92% | 19.21 | 19.90 | 35614 | 6997 | 1.51% |