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 | 21.40 | 22.04 | 0.65 | 3.04% | 21.30 | 22.45 | 66037 | 14467 | 3.20% |
| 2024-11-20 | 21.19 | 21.39 | 0.21 | 0.99% | 21.19 | 21.51 | 31722 | 6773 | 1.54% |
| 2024-11-19 | 20.58 | 21.18 | 0.51 | 2.47% | 20.58 | 21.18 | 27330 | 5703 | 1.32% |
| 2024-11-18 | 20.72 | 20.67 | -0.02 | -0.10% | 20.22 | 21.08 | 36244 | 7518 | 1.76% |
| 2024-11-15 | 21.25 | 20.69 | -0.50 | -2.36% | 20.62 | 21.45 | 36629 | 7728 | 1.77% |
| 2024-11-14 | 21.72 | 21.19 | -0.65 | -2.98% | 21.15 | 21.93 | 39920 | 8588 | 1.93% |
| 2024-11-13 | 21.77 | 21.84 | -0.06 | -0.27% | 21.29 | 21.87 | 44208 | 9552 | 2.14% |
| 2024-11-12 | 22.21 | 21.90 | -0.30 | -1.35% | 21.59 | 22.59 | 63569 | 14071 | 3.08% |
| 2024-11-11 | 22.05 | 22.20 | 0.34 | 1.56% | 21.81 | 22.25 | 54438 | 11997 | 2.64% |
| 2024-11-08 | 22.28 | 21.86 | -0.25 | -1.13% | 21.80 | 22.42 | 56907 | 12571 | 2.76% |
| 2024-11-07 | 21.90 | 22.11 | 0.01 | 0.05% | 21.69 | 22.16 | 65636 | 14399 | 3.18% |
| 2024-11-06 | 22.58 | 22.10 | -0.48 | -2.13% | 22.01 | 22.78 | 80735 | 18077 | 3.91% |
| 2024-11-05 | 22.57 | 22.58 | 0.17 | 0.76% | 22.01 | 22.69 | 83055 | 18627 | 4.02% |
| 2024-11-04 | 21.61 | 22.41 | 0.80 | 3.70% | 21.41 | 23.23 | 102449 | 22916 | 4.96% |
| 2024-11-01 | 21.61 | 21.61 | -0.01 | -0.05% | 21.18 | 22.00 | 82574 | 17818 | 4.00% |
| 2024-10-31 | 21.18 | 21.62 | 1.11 | 5.41% | 20.88 | 21.76 | 100825 | 21588 | 4.88% |
| 2024-10-30 | 20.74 | 20.51 | 0.00 | 0.00% | 20.23 | 20.85 | 45994 | 9457 | 2.23% |
| 2024-10-29 | 20.81 | 20.51 | -0.30 | -1.44% | 20.38 | 20.95 | 45066 | 9290 | 2.18% |
| 2024-10-28 | 20.90 | 20.81 | 0.15 | 0.73% | 20.46 | 20.90 | 47180 | 9747 | 2.29% |
| 2024-10-25 | 20.27 | 20.66 | 0.45 | 2.23% | 20.20 | 20.76 | 43553 | 8954 | 2.11% |
| 2024-10-24 | 20.32 | 20.21 | -0.25 | -1.22% | 20.11 | 20.50 | 33253 | 6730 | 1.61% |
| 2024-10-23 | 20.40 | 20.46 | 0.02 | 0.10% | 20.30 | 20.79 | 47297 | 9691 | 2.29% |
| 2024-10-22 | 20.30 | 20.44 | 0.24 | 1.19% | 20.08 | 20.55 | 45016 | 9162 | 2.18% |
| 2024-10-21 | 20.35 | 20.20 | -0.08 | -0.39% | 19.91 | 20.63 | 63631 | 12870 | 3.08% |
| 2024-10-18 | 19.67 | 20.28 | 0.61 | 3.10% | 19.60 | 20.49 | 69658 | 13964 | 3.37% |
| 2024-10-17 | 19.75 | 19.67 | -0.02 | -0.10% | 19.65 | 20.08 | 31920 | 6330 | 1.55% |
| 2024-10-16 | 19.65 | 19.69 | -0.24 | -1.20% | 19.50 | 19.98 | 35627 | 7017 | 1.73% |
| 2024-10-15 | 20.18 | 19.93 | -0.38 | -1.87% | 19.92 | 20.46 | 36708 | 7400 | 1.78% |
| 2024-10-14 | 19.90 | 20.31 | 0.55 | 2.78% | 19.70 | 20.48 | 43691 | 8779 | 2.12% |
| 2024-10-11 | 20.50 | 19.76 | -0.73 | -3.56% | 19.60 | 20.75 | 47561 | 9538 | 2.30% |
| 2024-10-10 | 20.75 | 20.49 | 0.22 | 1.09% | 20.07 | 21.27 | 61235 | 12639 | 2.97% |
| 2024-10-09 | 22.17 | 20.27 | -1.97 | -8.86% | 20.06 | 22.17 | 91394 | 19043 | 4.43% |
| 2024-10-08 | 22.81 | 22.24 | 1.50 | 7.23% | 20.80 | 22.81 | 115543 | 25409 | 5.60% |
| 2024-09-30 | 20.08 | 20.74 | 1.79 | 9.45% | 19.39 | 20.80 | 104205 | 21096 | 5.05% |
| 2024-09-27 | 18.71 | 18.95 | 0.63 | 3.44% | 18.40 | 18.95 | 34311 | 6418 | 1.66% |
| 2024-09-26 | 18.01 | 18.32 | 0.38 | 2.12% | 17.80 | 18.35 | 38249 | 6911 | 1.85% |
| 2024-09-25 | 18.10 | 17.94 | 0.29 | 1.64% | 17.85 | 18.35 | 43249 | 7828 | 2.10% |
| 2024-09-24 | 17.14 | 17.65 | 0.63 | 3.70% | 16.99 | 17.71 | 33560 | 5831 | 1.63% |
| 2024-09-23 | 16.99 | 17.02 | 0.02 | 0.12% | 16.88 | 17.22 | 24168 | 4126 | 1.17% |
| 2024-09-20 | 17.10 | 17.00 | -0.09 | -0.53% | 16.85 | 17.22 | 26819 | 4560 | 1.30% |
| 2024-09-19 | 17.99 | 17.79 | -0.13 | -0.73% | 17.75 | 18.12 | 34528 | 6179 | 1.67% |
| 2024-09-18 | 17.97 | 17.92 | -0.21 | -1.16% | 17.60 | 18.15 | 31513 | 5625 | 1.53% |
| 2024-09-13 | 18.64 | 18.13 | -0.51 | -2.74% | 18.09 | 18.69 | 34353 | 6294 | 1.66% |
| 2024-09-12 | 18.60 | 18.64 | 0.08 | 0.43% | 18.54 | 18.84 | 29003 | 5422 | 1.40% |
| 2024-09-11 | 18.35 | 18.56 | 0.28 | 1.53% | 18.21 | 18.69 | 29386 | 5450 | 1.42% |
| 2024-09-10 | 18.26 | 18.28 | 0.01 | 0.05% | 18.01 | 18.34 | 25101 | 4564 | 1.22% |
| 2024-09-09 | 18.12 | 18.27 | 0.11 | 0.61% | 18.01 | 18.41 | 27784 | 5073 | 1.35% |
| 2024-09-06 | 18.14 | 18.16 | 0.00 | 0.00% | 18.00 | 18.62 | 37451 | 6882 | 1.81% |
| 2024-09-05 | 18.10 | 18.16 | 0.09 | 0.50% | 18.07 | 18.32 | 22951 | 4174 | 1.11% |
| 2024-09-04 | 17.89 | 18.07 | 0.07 | 0.39% | 17.84 | 18.32 | 28707 | 5204 | 1.39% |
| 2024-09-03 | 17.67 | 18.00 | 0.33 | 1.87% | 17.55 | 18.10 | 26501 | 4759 | 1.28% |
| 2024-09-02 | 17.86 | 17.67 | -0.19 | -1.06% | 17.61 | 17.96 | 29845 | 5301 | 1.45% |
| 2024-08-30 | 17.36 | 17.86 | 0.50 | 2.88% | 17.33 | 18.09 | 43401 | 7735 | 2.10% |
| 2024-08-29 | 16.59 | 17.36 | 0.65 | 3.89% | 16.59 | 17.42 | 32928 | 5643 | 1.60% |
| 2024-08-28 | 16.66 | 16.71 | 0.11 | 0.66% | 16.58 | 16.80 | 14196 | 2370 | 0.69% |
| 2024-08-27 | 16.60 | 16.60 | -0.08 | -0.48% | 16.56 | 16.79 | 16045 | 2672 | 0.78% |
| 2024-08-26 | 16.43 | 16.68 | 0.28 | 1.71% | 16.37 | 16.74 | 15186 | 2522 | 0.74% |
| 2024-08-23 | 16.59 | 16.40 | -0.20 | -1.20% | 16.28 | 16.59 | 16464 | 2700 | 0.80% |
| 2024-08-22 | 16.63 | 16.60 | -0.01 | -0.06% | 16.53 | 16.78 | 16833 | 2803 | 0.82% |
| 2024-08-21 | 16.67 | 16.61 | -0.06 | -0.36% | 16.51 | 16.76 | 13510 | 2248 | 0.65% |
| 2024-08-20 | 17.22 | 16.67 | -0.51 | -2.97% | 16.58 | 17.26 | 26177 | 4396 | 1.27% |
| 2024-08-19 | 17.20 | 17.18 | -0.02 | -0.12% | 17.11 | 17.48 | 23468 | 4056 | 1.14% |
| 2024-08-16 | 17.37 | 17.20 | -0.12 | -0.69% | 17.19 | 17.37 | 15043 | 2596 | 0.73% |
| 2024-08-15 | 17.13 | 17.32 | 0.20 | 1.17% | 16.89 | 17.44 | 25805 | 4443 | 1.25% |
| 2024-08-14 | 17.45 | 17.12 | -0.35 | -2.00% | 17.10 | 17.55 | 18139 | 3131 | 0.88% |
| 2024-08-13 | 17.28 | 17.47 | 0.11 | 0.63% | 17.21 | 17.50 | 21413 | 3714 | 1.04% |