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 | 22.40 | 22.52 | 0.01 | 0.04% | 22.20 | 22.85 | 102899 | 23152 | 2.69% |
| 2024-11-20 | 21.99 | 22.51 | 0.52 | 2.36% | 21.85 | 22.66 | 143461 | 32140 | 3.75% |
| 2024-11-19 | 21.18 | 21.99 | 0.95 | 4.52% | 21.13 | 22.00 | 101761 | 21964 | 2.66% |
| 2024-11-18 | 21.20 | 21.04 | -0.18 | -0.85% | 20.80 | 21.49 | 94240 | 19861 | 2.47% |
| 2024-11-15 | 21.45 | 21.22 | -0.25 | -1.16% | 21.22 | 21.90 | 80495 | 17327 | 2.11% |
| 2024-11-14 | 21.99 | 21.47 | -0.54 | -2.45% | 21.41 | 22.28 | 98690 | 21585 | 2.58% |
| 2024-11-13 | 22.30 | 22.01 | -0.56 | -2.48% | 21.37 | 22.35 | 182160 | 39764 | 4.77% |
| 2024-11-12 | 21.92 | 22.57 | 0.84 | 3.87% | 21.77 | 23.90 | 349297 | 80519 | 9.14% |
| 2024-11-11 | 21.40 | 21.73 | 0.38 | 1.78% | 21.27 | 21.98 | 129194 | 27866 | 3.38% |
| 2024-11-08 | 21.45 | 21.35 | -0.10 | -0.47% | 21.20 | 22.07 | 139674 | 30052 | 3.65% |
| 2024-11-07 | 21.05 | 21.45 | 0.20 | 0.94% | 20.85 | 21.50 | 130609 | 27635 | 3.42% |
| 2024-11-06 | 20.74 | 21.25 | 0.36 | 1.72% | 20.69 | 21.91 | 194396 | 41502 | 5.09% |
| 2024-11-05 | 20.20 | 20.89 | 0.70 | 3.47% | 20.06 | 21.16 | 180383 | 37456 | 4.72% |
| 2024-11-04 | 19.00 | 20.19 | 1.18 | 6.21% | 19.00 | 20.63 | 157527 | 31719 | 4.12% |
| 2024-11-01 | 19.42 | 19.01 | -0.51 | -2.61% | 18.95 | 19.61 | 79985 | 15349 | 2.09% |
| 2024-10-31 | 19.66 | 19.52 | -0.17 | -0.86% | 19.32 | 19.80 | 93339 | 18223 | 2.44% |
| 2024-10-30 | 19.70 | 19.69 | -0.11 | -0.56% | 19.45 | 19.96 | 89641 | 17641 | 2.35% |
| 2024-10-29 | 21.00 | 19.80 | -0.92 | -4.44% | 19.73 | 21.17 | 142401 | 28941 | 3.73% |
| 2024-10-28 | 20.57 | 20.72 | 0.44 | 2.17% | 20.00 | 20.92 | 130879 | 26772 | 3.42% |
| 2024-10-25 | 19.50 | 20.28 | 0.79 | 4.05% | 19.45 | 20.89 | 134461 | 27094 | 3.52% |
| 2024-10-24 | 19.36 | 19.49 | 0.16 | 0.83% | 19.20 | 19.63 | 65362 | 12682 | 1.71% |
| 2024-10-23 | 19.60 | 19.33 | -0.07 | -0.36% | 19.21 | 19.82 | 92235 | 18000 | 2.41% |
| 2024-10-22 | 19.30 | 19.40 | 0.19 | 0.99% | 18.94 | 19.50 | 89559 | 17244 | 2.34% |
| 2024-10-21 | 19.21 | 19.21 | 0.04 | 0.21% | 18.79 | 19.38 | 137713 | 26344 | 3.60% |
| 2024-10-18 | 18.58 | 19.17 | 0.59 | 3.18% | 18.51 | 19.50 | 146028 | 27952 | 3.82% |
| 2024-10-17 | 18.62 | 18.58 | -0.06 | -0.32% | 18.45 | 18.93 | 112760 | 21032 | 2.95% |
| 2024-10-16 | 17.51 | 18.64 | 0.93 | 5.25% | 17.35 | 18.98 | 170739 | 31054 | 4.47% |
| 2024-10-15 | 18.30 | 17.71 | -0.57 | -3.12% | 17.70 | 18.34 | 83999 | 15135 | 2.20% |
| 2024-10-14 | 18.04 | 18.28 | 0.28 | 1.56% | 17.65 | 18.28 | 89405 | 16132 | 2.34% |
| 2024-10-11 | 18.68 | 18.00 | -0.73 | -3.90% | 17.81 | 18.68 | 101617 | 18453 | 2.66% |
| 2024-10-10 | 18.99 | 18.73 | -0.17 | -0.90% | 18.62 | 19.47 | 128165 | 24367 | 3.35% |
| 2024-10-09 | 20.01 | 18.90 | -1.67 | -8.12% | 18.75 | 20.15 | 167174 | 32619 | 4.37% |
| 2024-10-08 | 21.02 | 20.57 | 1.46 | 7.64% | 19.40 | 21.02 | 207381 | 42033 | 5.43% |
| 2024-09-30 | 18.36 | 19.11 | 1.61 | 9.20% | 17.90 | 19.20 | 165262 | 30785 | 4.32% |
| 2024-09-27 | 16.89 | 17.50 | 0.81 | 4.85% | 16.73 | 17.53 | 72323 | 12379 | 1.89% |
| 2024-09-26 | 15.75 | 16.69 | 0.85 | 5.37% | 15.74 | 16.69 | 94457 | 15383 | 2.47% |
| 2024-09-25 | 16.05 | 15.84 | -0.04 | -0.25% | 15.79 | 16.33 | 78220 | 12586 | 2.05% |
| 2024-09-24 | 15.49 | 15.88 | 0.61 | 3.99% | 15.22 | 15.94 | 69489 | 10868 | 1.82% |
| 2024-09-23 | 15.36 | 15.27 | -0.23 | -1.48% | 15.20 | 15.62 | 42006 | 6448 | 1.10% |
| 2024-09-20 | 15.54 | 15.50 | 0.02 | 0.13% | 15.28 | 15.54 | 33694 | 5187 | 0.88% |
| 2024-09-19 | 15.11 | 15.48 | 0.35 | 2.31% | 15.05 | 15.77 | 51289 | 7911 | 1.34% |
| 2024-09-18 | 14.95 | 15.13 | 0.27 | 1.82% | 14.66 | 15.21 | 42824 | 6382 | 1.12% |
| 2024-09-13 | 15.15 | 14.86 | -0.22 | -1.46% | 14.85 | 15.16 | 34077 | 5103 | 0.89% |
| 2024-09-12 | 15.33 | 15.08 | -0.27 | -1.76% | 15.05 | 15.55 | 32359 | 4933 | 0.85% |
| 2024-09-11 | 15.19 | 15.35 | -0.02 | -0.13% | 15.15 | 15.40 | 25401 | 3883 | 0.66% |
| 2024-09-10 | 15.39 | 15.37 | 0.00 | 0.00% | 15.02 | 15.48 | 35976 | 5470 | 0.94% |
| 2024-09-09 | 15.37 | 15.37 | -0.10 | -0.65% | 15.28 | 15.56 | 36057 | 5549 | 0.94% |
| 2024-09-06 | 16.18 | 15.47 | -0.61 | -3.79% | 15.44 | 16.18 | 42477 | 6654 | 1.11% |
| 2024-09-05 | 15.88 | 16.08 | 0.13 | 0.82% | 15.88 | 16.17 | 33394 | 5349 | 0.87% |
| 2024-09-04 | 16.10 | 15.95 | -0.10 | -0.62% | 15.72 | 16.20 | 39205 | 6252 | 1.03% |
| 2024-09-03 | 15.98 | 16.05 | 0.15 | 0.94% | 15.86 | 16.24 | 44657 | 7167 | 1.17% |
| 2024-09-02 | 16.23 | 15.90 | -0.37 | -2.27% | 15.86 | 16.31 | 64479 | 10376 | 1.69% |
| 2024-08-30 | 15.99 | 16.27 | 0.28 | 1.75% | 15.89 | 16.50 | 75105 | 12251 | 1.96% |
| 2024-08-29 | 15.26 | 15.99 | 0.69 | 4.51% | 15.17 | 16.14 | 97982 | 15433 | 2.56% |
| 2024-08-28 | 15.26 | 15.30 | -0.03 | -0.20% | 15.24 | 15.52 | 62324 | 9566 | 1.63% |
| 2024-08-27 | 15.72 | 15.33 | -0.63 | -3.95% | 15.25 | 15.80 | 79144 | 12167 | 2.07% |
| 2024-08-26 | 15.85 | 15.96 | 0.24 | 1.53% | 15.68 | 15.97 | 37477 | 5947 | 0.98% |
| 2024-08-23 | 15.84 | 15.72 | -0.13 | -0.82% | 15.56 | 15.85 | 42031 | 6596 | 1.10% |
| 2024-08-22 | 16.03 | 15.85 | -0.25 | -1.55% | 15.78 | 16.14 | 32100 | 5105 | 0.84% |
| 2024-08-21 | 16.00 | 16.10 | 0.11 | 0.69% | 15.89 | 16.22 | 35020 | 5642 | 0.92% |
| 2024-08-20 | 16.38 | 15.99 | -0.40 | -2.44% | 15.91 | 16.53 | 45170 | 7262 | 1.18% |
| 2024-08-19 | 16.44 | 16.39 | -0.05 | -0.30% | 16.33 | 16.64 | 29663 | 4881 | 0.78% |
| 2024-08-16 | 16.77 | 16.44 | -0.21 | -1.26% | 16.44 | 16.77 | 32924 | 5453 | 0.86% |
| 2024-08-15 | 16.40 | 16.65 | 0.13 | 0.79% | 16.30 | 16.93 | 47739 | 7951 | 1.25% |
| 2024-08-14 | 16.84 | 16.52 | -0.22 | -1.31% | 16.50 | 16.85 | 32311 | 5362 | 0.85% |
| 2024-08-13 | 16.45 | 16.74 | 0.22 | 1.33% | 16.45 | 16.78 | 42823 | 7124 | 1.12% |