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 | 21.76 | 21.60 | -0.17 | -0.78% | 21.46 | 21.85 | 34945 | 7540 | 0.21% |
| 2024-11-20 | 21.67 | 21.77 | -0.01 | -0.05% | 21.39 | 21.91 | 53607 | 11598 | 0.32% |
| 2024-11-19 | 21.69 | 21.78 | 0.07 | 0.32% | 21.50 | 21.93 | 41906 | 9111 | 0.25% |
| 2024-11-18 | 21.46 | 21.71 | 0.23 | 1.07% | 21.38 | 21.97 | 65977 | 14327 | 0.39% |
| 2024-11-15 | 21.89 | 21.48 | -0.44 | -2.01% | 21.45 | 22.05 | 64225 | 13933 | 0.38% |
| 2024-11-14 | 22.50 | 21.92 | -0.50 | -2.23% | 21.92 | 22.98 | 79851 | 17825 | 0.47% |
| 2024-11-13 | 21.88 | 22.42 | 0.54 | 2.47% | 21.67 | 22.43 | 95911 | 21254 | 0.56% |
| 2024-11-12 | 21.73 | 21.88 | 0.06 | 0.27% | 21.73 | 22.35 | 87654 | 19302 | 0.52% |
| 2024-11-11 | 21.41 | 21.82 | 0.42 | 1.96% | 21.35 | 22.07 | 88149 | 19232 | 0.52% |
| 2024-11-08 | 21.36 | 21.40 | 0.11 | 0.52% | 21.31 | 21.75 | 84987 | 18303 | 0.50% |
| 2024-11-07 | 20.70 | 21.29 | 0.45 | 2.16% | 20.61 | 21.33 | 75563 | 15987 | 0.44% |
| 2024-11-06 | 20.77 | 20.84 | 0.07 | 0.34% | 20.65 | 21.35 | 93052 | 19483 | 0.55% |
| 2024-11-05 | 20.79 | 20.77 | -0.01 | -0.05% | 20.48 | 20.88 | 78485 | 16246 | 0.46% |
| 2024-11-04 | 20.42 | 20.78 | 0.24 | 1.17% | 20.41 | 20.94 | 46468 | 9633 | 0.27% |
| 2024-11-01 | 20.45 | 20.54 | 0.05 | 0.24% | 20.35 | 20.79 | 46325 | 9520 | 0.27% |
| 2024-10-31 | 20.82 | 20.49 | -0.33 | -1.59% | 20.41 | 20.98 | 57305 | 11807 | 0.34% |
| 2024-10-30 | 20.65 | 20.82 | 0.08 | 0.39% | 20.58 | 20.95 | 51457 | 10686 | 0.30% |
| 2024-10-29 | 21.10 | 20.74 | -0.31 | -1.47% | 20.60 | 21.23 | 68351 | 14248 | 0.40% |
| 2024-10-28 | 21.39 | 21.05 | -0.26 | -1.22% | 20.48 | 21.44 | 84305 | 17579 | 0.50% |
| 2024-10-25 | 21.18 | 21.31 | 0.18 | 0.85% | 21.03 | 21.36 | 38412 | 8157 | 0.23% |
| 2024-10-24 | 21.32 | 21.13 | -0.21 | -0.98% | 21.00 | 21.37 | 28968 | 6115 | 0.17% |
| 2024-10-23 | 21.23 | 21.34 | 0.14 | 0.66% | 21.06 | 21.50 | 45008 | 9588 | 0.27% |
| 2024-10-22 | 20.76 | 21.20 | 0.41 | 1.97% | 20.45 | 21.23 | 58174 | 12175 | 0.34% |
| 2024-10-21 | 20.79 | 20.79 | 0.01 | 0.05% | 20.51 | 21.00 | 68147 | 14160 | 0.40% |
| 2024-10-18 | 20.03 | 20.78 | 0.70 | 3.49% | 19.92 | 21.36 | 80300 | 16513 | 0.47% |
| 2024-10-17 | 20.55 | 20.08 | -0.39 | -1.91% | 20.06 | 20.73 | 44489 | 9064 | 0.26% |
| 2024-10-16 | 20.55 | 20.47 | -0.36 | -1.73% | 20.40 | 20.85 | 48274 | 9948 | 0.28% |
| 2024-10-15 | 22.40 | 20.83 | -1.36 | -6.13% | 20.75 | 22.40 | 122244 | 26085 | 0.72% |
| 2024-10-14 | 21.93 | 22.19 | 0.75 | 3.50% | 21.40 | 22.28 | 86804 | 18954 | 0.51% |
| 2024-10-11 | 21.84 | 21.44 | -0.40 | -1.83% | 21.25 | 22.10 | 61843 | 13353 | 0.36% |
| 2024-10-10 | 21.47 | 21.84 | 0.37 | 1.72% | 21.23 | 22.47 | 105824 | 23192 | 0.62% |
| 2024-10-09 | 23.10 | 21.47 | -1.69 | -7.30% | 21.21 | 23.10 | 132193 | 29314 | 0.78% |
| 2024-10-08 | 23.93 | 23.16 | 1.41 | 6.48% | 22.40 | 23.93 | 163471 | 38074 | 0.96% |
| 2024-09-30 | 20.55 | 21.75 | 1.98 | 10.02% | 20.55 | 21.75 | 122268 | 26055 | 0.72% |
| 2024-09-27 | 19.04 | 19.77 | 0.90 | 4.77% | 19.04 | 19.99 | 44235 | 8620 | 0.26% |
| 2024-09-26 | 18.18 | 18.87 | 0.68 | 3.74% | 18.10 | 18.87 | 53164 | 9798 | 0.31% |
| 2024-09-25 | 18.57 | 18.19 | -0.23 | -1.25% | 18.12 | 18.85 | 58462 | 10817 | 0.34% |
| 2024-09-24 | 17.69 | 18.42 | 1.02 | 5.86% | 17.46 | 18.42 | 64144 | 11545 | 0.38% |
| 2024-09-23 | 17.40 | 17.40 | -0.01 | -0.06% | 17.29 | 17.58 | 26101 | 4558 | 0.15% |
| 2024-09-20 | 17.66 | 17.41 | -0.25 | -1.42% | 17.30 | 17.66 | 34882 | 6073 | 0.21% |
| 2024-09-19 | 17.80 | 17.66 | -0.04 | -0.23% | 17.54 | 18.04 | 32371 | 5748 | 0.19% |
| 2024-09-18 | 17.83 | 17.70 | -0.08 | -0.45% | 17.48 | 17.84 | 20340 | 3586 | 0.12% |
| 2024-09-13 | 18.00 | 17.78 | -0.22 | -1.22% | 17.78 | 18.08 | 16662 | 2985 | 0.10% |
| 2024-09-12 | 18.06 | 18.00 | -0.06 | -0.33% | 18.00 | 18.37 | 19843 | 3595 | 0.12% |
| 2024-09-11 | 17.80 | 18.06 | 0.14 | 0.78% | 17.80 | 18.17 | 19629 | 3541 | 0.12% |
| 2024-09-10 | 17.89 | 17.92 | 0.10 | 0.56% | 17.60 | 17.99 | 31974 | 5688 | 0.19% |
| 2024-09-09 | 18.04 | 17.82 | -0.22 | -1.22% | 17.79 | 18.18 | 28835 | 5173 | 0.17% |
| 2024-09-06 | 18.43 | 18.04 | -0.42 | -2.28% | 18.04 | 18.52 | 22717 | 4141 | 0.13% |
| 2024-09-05 | 18.62 | 18.46 | 0.11 | 0.60% | 18.31 | 18.62 | 26622 | 4909 | 0.16% |
| 2024-09-04 | 18.15 | 18.35 | 0.11 | 0.60% | 18.14 | 18.57 | 38487 | 7082 | 0.23% |
| 2024-09-03 | 18.13 | 18.24 | 0.14 | 0.77% | 17.95 | 18.32 | 28517 | 5162 | 0.17% |
| 2024-09-02 | 18.28 | 18.10 | -0.18 | -0.98% | 17.91 | 18.28 | 40512 | 7323 | 0.24% |
| 2024-08-30 | 18.15 | 18.28 | 0.13 | 0.72% | 17.96 | 18.64 | 61146 | 11196 | 0.36% |
| 2024-08-29 | 17.75 | 18.15 | 0.34 | 1.91% | 17.63 | 18.20 | 31757 | 5703 | 0.19% |
| 2024-08-28 | 18.09 | 17.81 | -0.27 | -1.49% | 17.79 | 18.22 | 30409 | 5452 | 0.18% |
| 2024-08-27 | 18.05 | 18.08 | 0.01 | 0.06% | 17.82 | 18.10 | 28613 | 5139 | 0.17% |
| 2024-08-26 | 18.31 | 18.07 | -0.25 | -1.36% | 17.92 | 18.44 | 37290 | 6731 | 0.22% |
| 2024-08-23 | 18.12 | 18.32 | 0.13 | 0.71% | 18.05 | 18.38 | 25774 | 4711 | 0.15% |
| 2024-08-22 | 18.30 | 18.19 | -0.14 | -0.76% | 17.91 | 18.37 | 31861 | 5766 | 0.19% |
| 2024-08-21 | 18.22 | 18.33 | -0.08 | -0.43% | 18.20 | 18.41 | 19423 | 3550 | 0.11% |
| 2024-08-20 | 18.84 | 18.41 | -0.44 | -2.33% | 18.32 | 18.95 | 44616 | 8281 | 0.26% |
| 2024-08-19 | 18.72 | 18.85 | 0.26 | 1.40% | 18.53 | 19.28 | 59676 | 11289 | 0.35% |
| 2024-08-16 | 18.62 | 18.59 | -0.03 | -0.16% | 18.38 | 18.70 | 31727 | 5875 | 0.19% |
| 2024-08-15 | 18.38 | 18.62 | 0.22 | 1.20% | 18.32 | 18.70 | 31938 | 5922 | 0.19% |