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 | 21.54 | 21.60 | -0.11 | -0.51% | 21.36 | 21.98 | 38927 | 8422 | 1.62% |
| 2024-11-20 | 21.15 | 21.71 | 0.57 | 2.70% | 21.10 | 21.89 | 47498 | 10215 | 1.97% |
| 2024-11-19 | 20.69 | 21.14 | 0.40 | 1.93% | 20.36 | 21.15 | 43238 | 8978 | 1.80% |
| 2024-11-18 | 22.20 | 20.74 | -1.48 | -6.66% | 20.55 | 22.52 | 77275 | 16266 | 3.21% |
| 2024-11-15 | 22.68 | 22.22 | -0.46 | -2.03% | 22.19 | 23.45 | 70658 | 16154 | 2.93% |
| 2024-11-14 | 23.79 | 22.68 | -1.28 | -5.34% | 22.56 | 24.68 | 77917 | 18270 | 3.24% |
| 2024-11-13 | 23.14 | 23.96 | 0.63 | 2.70% | 22.81 | 24.19 | 78635 | 18502 | 3.27% |
| 2024-11-12 | 24.18 | 23.33 | -0.81 | -3.36% | 23.04 | 24.41 | 85839 | 20461 | 3.56% |
| 2024-11-11 | 22.26 | 24.14 | 1.69 | 7.53% | 22.20 | 24.40 | 99379 | 23467 | 4.13% |
| 2024-11-08 | 22.50 | 22.45 | 0.02 | 0.09% | 21.70 | 22.95 | 83376 | 18551 | 3.46% |
| 2024-11-07 | 22.00 | 22.43 | 0.29 | 1.31% | 21.80 | 23.06 | 106787 | 23954 | 4.43% |
| 2024-11-06 | 21.11 | 22.14 | 1.03 | 4.88% | 21.00 | 22.60 | 113906 | 25052 | 4.73% |
| 2024-11-05 | 20.15 | 21.11 | 0.91 | 4.50% | 20.00 | 21.29 | 75263 | 15565 | 3.13% |
| 2024-11-04 | 19.63 | 20.20 | 0.54 | 2.75% | 19.56 | 20.46 | 41401 | 8289 | 1.72% |
| 2024-11-01 | 20.46 | 19.66 | -0.88 | -4.28% | 19.60 | 20.59 | 61880 | 12337 | 2.57% |
| 2024-10-31 | 20.42 | 20.54 | -0.02 | -0.10% | 20.20 | 20.77 | 72828 | 14918 | 3.02% |
| 2024-10-30 | 20.60 | 20.56 | -0.15 | -0.72% | 20.20 | 20.93 | 57706 | 11806 | 2.40% |
| 2024-10-29 | 21.34 | 20.71 | -0.40 | -1.89% | 20.70 | 22.00 | 101893 | 21621 | 4.22% |
| 2024-10-28 | 20.01 | 21.11 | 1.14 | 5.71% | 19.80 | 21.40 | 119919 | 24925 | 4.97% |
| 2024-10-25 | 19.35 | 19.97 | 0.62 | 3.20% | 19.31 | 19.97 | 64456 | 12699 | 2.67% |
| 2024-10-24 | 19.41 | 19.35 | -0.12 | -0.62% | 19.12 | 19.48 | 39912 | 7687 | 1.65% |
| 2024-10-23 | 19.60 | 19.47 | -0.29 | -1.47% | 19.39 | 19.83 | 66346 | 13001 | 2.75% |
| 2024-10-22 | 20.00 | 19.76 | -0.17 | -0.85% | 19.64 | 20.60 | 116963 | 23443 | 4.85% |
| 2024-10-21 | 19.20 | 19.93 | 0.85 | 4.45% | 19.05 | 20.58 | 130727 | 25987 | 5.42% |
| 2024-10-18 | 18.39 | 19.08 | 0.49 | 2.64% | 18.21 | 19.37 | 94072 | 17832 | 3.90% |
| 2024-10-17 | 18.79 | 18.59 | -0.16 | -0.85% | 18.50 | 19.05 | 69989 | 13150 | 2.90% |
| 2024-10-16 | 18.01 | 18.98 | 0.71 | 3.89% | 17.90 | 19.23 | 107421 | 20208 | 4.45% |
| 2024-10-15 | 18.04 | 18.27 | 0.05 | 0.27% | 17.96 | 19.13 | 89848 | 16738 | 3.72% |
| 2024-10-14 | 17.81 | 18.22 | 0.41 | 2.30% | 17.70 | 18.27 | 51783 | 9325 | 2.15% |
| 2024-10-11 | 18.40 | 17.81 | -0.77 | -4.14% | 17.60 | 18.49 | 73509 | 13186 | 3.05% |
| 2024-10-10 | 18.98 | 18.58 | -0.59 | -3.08% | 18.23 | 19.38 | 82433 | 15433 | 3.42% |
| 2024-10-09 | 20.34 | 19.17 | -2.13 | -10.00% | 19.17 | 20.40 | 127125 | 24821 | 5.27% |
| 2024-10-08 | 22.02 | 21.30 | 1.26 | 6.29% | 19.40 | 22.03 | 176368 | 36916 | 7.31% |
| 2024-09-30 | 19.10 | 20.04 | 1.61 | 8.74% | 18.60 | 20.14 | 146087 | 28433 | 6.05% |
| 2024-09-27 | 17.81 | 18.43 | 0.93 | 5.31% | 17.60 | 18.58 | 82925 | 14984 | 3.44% |
| 2024-09-26 | 16.92 | 17.50 | 0.65 | 3.86% | 16.76 | 17.51 | 82795 | 14304 | 3.43% |
| 2024-09-25 | 16.70 | 16.85 | 0.27 | 1.63% | 16.59 | 17.27 | 89598 | 15186 | 3.71% |
| 2024-09-24 | 16.04 | 16.58 | 0.64 | 4.02% | 15.82 | 16.58 | 76064 | 12407 | 3.15% |
| 2024-09-23 | 16.08 | 15.94 | -0.24 | -1.48% | 15.86 | 16.30 | 39086 | 6288 | 1.62% |
| 2024-09-20 | 16.32 | 16.18 | -0.24 | -1.46% | 16.04 | 16.40 | 37498 | 6073 | 1.55% |
| 2024-09-19 | 16.05 | 16.42 | 0.39 | 2.43% | 15.90 | 16.54 | 55175 | 9007 | 2.29% |
| 2024-09-18 | 16.07 | 16.03 | -0.09 | -0.56% | 15.68 | 16.30 | 45241 | 7227 | 1.87% |
| 2024-09-13 | 16.40 | 16.12 | -0.34 | -2.07% | 16.06 | 16.67 | 47721 | 7770 | 1.98% |
| 2024-09-12 | 16.65 | 16.46 | -0.19 | -1.14% | 16.28 | 16.74 | 65794 | 10855 | 2.73% |
| 2024-09-11 | 16.96 | 16.65 | -0.51 | -2.97% | 16.56 | 17.05 | 82627 | 13826 | 3.42% |
| 2024-09-10 | 16.49 | 17.16 | 0.78 | 4.76% | 16.05 | 17.35 | 105835 | 17642 | 4.39% |
| 2024-09-09 | 15.74 | 16.38 | 0.43 | 2.70% | 15.54 | 16.78 | 90473 | 14781 | 3.75% |
| 2024-09-06 | 16.15 | 15.95 | -0.33 | -2.03% | 15.90 | 16.36 | 45622 | 7345 | 1.89% |
| 2024-09-05 | 15.60 | 16.28 | 0.66 | 4.23% | 15.60 | 16.30 | 77306 | 12453 | 3.20% |
| 2024-09-04 | 15.68 | 15.62 | -0.29 | -1.82% | 15.53 | 15.91 | 37949 | 5950 | 1.57% |
| 2024-09-03 | 16.00 | 15.91 | -0.04 | -0.25% | 15.65 | 16.12 | 67822 | 10757 | 2.81% |
| 2024-09-02 | 15.68 | 15.95 | 0.23 | 1.46% | 15.60 | 16.94 | 119067 | 19459 | 4.93% |
| 2024-08-30 | 15.32 | 15.72 | 0.35 | 2.28% | 15.12 | 15.90 | 65539 | 10221 | 2.72% |
| 2024-08-29 | 15.08 | 15.37 | 0.10 | 0.65% | 15.02 | 15.47 | 29586 | 4537 | 1.23% |
| 2024-08-28 | 15.01 | 15.27 | 0.13 | 0.86% | 14.68 | 15.31 | 42107 | 6326 | 1.75% |
| 2024-08-27 | 15.32 | 15.14 | -0.26 | -1.69% | 15.04 | 15.73 | 45393 | 6986 | 1.88% |
| 2024-08-26 | 15.20 | 15.40 | 0.19 | 1.25% | 14.93 | 15.49 | 37030 | 5666 | 1.53% |
| 2024-08-23 | 15.35 | 15.21 | -0.20 | -1.30% | 15.07 | 15.46 | 43649 | 6640 | 1.81% |
| 2024-08-22 | 15.96 | 15.41 | -0.52 | -3.26% | 15.33 | 16.22 | 62834 | 9835 | 2.60% |
| 2024-08-21 | 16.15 | 15.93 | -0.11 | -0.69% | 15.84 | 16.75 | 79801 | 12996 | 3.31% |
| 2024-08-20 | 16.30 | 16.04 | -0.23 | -1.41% | 15.79 | 16.55 | 58945 | 9483 | 2.44% |
| 2024-08-19 | 16.25 | 16.27 | 0.10 | 0.62% | 16.00 | 16.46 | 53649 | 8702 | 2.22% |
| 2024-08-16 | 16.09 | 16.17 | -0.05 | -0.31% | 16.01 | 16.35 | 60090 | 9716 | 2.49% |
| 2024-08-15 | 15.44 | 16.22 | 0.62 | 3.97% | 15.31 | 16.66 | 94475 | 15183 | 3.92% |
| 2024-08-14 | 15.19 | 15.60 | 0.40 | 2.63% | 15.16 | 15.88 | 50411 | 7849 | 2.09% |
| 2024-08-13 | 15.15 | 15.20 | -0.01 | -0.07% | 14.98 | 15.31 | 30122 | 4550 | 1.25% |