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 | 22.51 | 23.33 | 0.58 | 2.55% | 22.51 | 23.68 | 16042 | 3711 | 1.16% |
| 2024-11-20 | 22.50 | 22.75 | 0.10 | 0.44% | 22.30 | 22.88 | 11285 | 2558 | 0.82% |
| 2024-11-19 | 22.30 | 22.65 | 0.18 | 0.80% | 22.00 | 22.65 | 12212 | 2730 | 0.88% |
| 2024-11-18 | 23.60 | 22.47 | -1.13 | -4.79% | 22.35 | 23.65 | 18413 | 4194 | 1.33% |
| 2024-11-15 | 23.60 | 23.60 | -0.85 | -3.48% | 23.32 | 24.58 | 24839 | 5941 | 1.80% |
| 2024-11-14 | 23.48 | 24.45 | 0.75 | 3.16% | 23.20 | 25.57 | 37596 | 9200 | 2.72% |
| 2024-11-13 | 23.84 | 23.70 | -0.21 | -0.88% | 22.82 | 23.85 | 22176 | 5160 | 1.61% |
| 2024-11-12 | 23.50 | 23.91 | 0.44 | 1.87% | 23.50 | 24.06 | 35006 | 8324 | 2.54% |
| 2024-11-11 | 23.42 | 23.47 | -0.25 | -1.05% | 22.92 | 23.67 | 28564 | 6648 | 2.07% |
| 2024-11-08 | 24.45 | 23.72 | 0.40 | 1.72% | 23.50 | 24.60 | 55031 | 13194 | 3.99% |
| 2024-11-07 | 21.19 | 23.32 | 2.12 | 10.00% | 21.10 | 23.32 | 27781 | 6272 | 2.01% |
| 2024-11-06 | 21.19 | 21.20 | 0.01 | 0.05% | 21.00 | 21.49 | 13940 | 2960 | 1.01% |
| 2024-11-05 | 20.97 | 21.19 | 0.09 | 0.43% | 20.94 | 21.25 | 13536 | 2854 | 0.98% |
| 2024-11-04 | 20.32 | 21.10 | 0.78 | 3.84% | 20.02 | 21.12 | 13753 | 2860 | 1.00% |
| 2024-11-01 | 20.76 | 20.32 | -0.24 | -1.17% | 20.22 | 20.78 | 11400 | 2332 | 0.83% |
| 2024-10-31 | 20.88 | 20.56 | -0.35 | -1.67% | 20.51 | 20.99 | 8864 | 1836 | 0.64% |
| 2024-10-30 | 21.19 | 20.91 | 0.11 | 0.53% | 20.53 | 21.19 | 8910 | 1857 | 0.65% |
| 2024-10-29 | 21.60 | 20.80 | -0.70 | -3.26% | 20.70 | 21.69 | 12904 | 2713 | 0.94% |
| 2024-10-28 | 20.99 | 21.50 | 0.85 | 4.12% | 20.66 | 21.57 | 13341 | 2832 | 0.97% |
| 2024-10-25 | 20.42 | 20.65 | 0.30 | 1.47% | 20.38 | 20.70 | 7675 | 1576 | 0.56% |
| 2024-10-24 | 20.47 | 20.35 | -0.12 | -0.59% | 20.20 | 20.66 | 5236 | 1066 | 0.38% |
| 2024-10-23 | 20.57 | 20.47 | -0.10 | -0.49% | 20.35 | 20.72 | 10163 | 2088 | 0.74% |
| 2024-10-22 | 20.23 | 20.57 | 0.39 | 1.93% | 20.10 | 20.77 | 11680 | 2382 | 0.85% |
| 2024-10-21 | 20.00 | 20.18 | 0.27 | 1.36% | 19.72 | 20.30 | 9732 | 1951 | 0.71% |
| 2024-10-18 | 19.48 | 19.91 | 0.31 | 1.58% | 19.44 | 20.12 | 11701 | 2311 | 0.85% |
| 2024-10-17 | 19.83 | 19.60 | -0.13 | -0.66% | 19.51 | 20.00 | 5776 | 1143 | 0.42% |
| 2024-10-16 | 19.61 | 19.73 | -0.15 | -0.75% | 19.54 | 20.08 | 7339 | 1453 | 0.53% |
| 2024-10-15 | 20.17 | 19.88 | -0.50 | -2.45% | 19.81 | 20.38 | 8846 | 1774 | 0.64% |
| 2024-10-14 | 20.29 | 20.38 | 0.14 | 0.69% | 19.65 | 20.40 | 11549 | 2320 | 0.84% |
| 2024-10-11 | 20.95 | 20.24 | -0.70 | -3.34% | 20.10 | 21.00 | 13443 | 2742 | 0.97% |
| 2024-10-10 | 21.26 | 20.94 | -0.30 | -1.41% | 20.47 | 21.68 | 18600 | 3908 | 1.35% |
| 2024-10-09 | 23.24 | 21.24 | -2.35 | -9.96% | 21.23 | 23.24 | 24243 | 5281 | 1.76% |
| 2024-10-08 | 24.51 | 23.59 | 1.31 | 5.88% | 22.40 | 24.51 | 36621 | 8673 | 2.65% |
| 2024-09-30 | 21.50 | 22.28 | 1.89 | 9.27% | 20.45 | 22.42 | 34840 | 7510 | 2.52% |
| 2024-09-27 | 19.53 | 20.39 | 1.06 | 5.48% | 19.53 | 20.39 | 14451 | 2892 | 1.05% |
| 2024-09-26 | 18.09 | 19.33 | 1.19 | 6.56% | 18.04 | 19.53 | 17650 | 3331 | 1.28% |
| 2024-09-25 | 18.22 | 18.14 | 0.16 | 0.89% | 18.05 | 18.62 | 9696 | 1779 | 0.70% |
| 2024-09-24 | 17.45 | 17.98 | 0.62 | 3.57% | 17.45 | 18.05 | 8087 | 1439 | 0.59% |
| 2024-09-23 | 17.31 | 17.36 | -0.03 | -0.17% | 17.29 | 17.65 | 3666 | 639 | 0.27% |
| 2024-09-20 | 17.55 | 17.39 | -0.14 | -0.80% | 17.28 | 17.78 | 7303 | 1275 | 0.53% |
| 2024-09-19 | 16.70 | 17.53 | 0.87 | 5.22% | 16.70 | 17.79 | 11741 | 2046 | 0.85% |
| 2024-09-18 | 17.14 | 16.66 | -0.49 | -2.86% | 16.38 | 17.14 | 5498 | 914 | 0.40% |
| 2024-09-13 | 17.42 | 17.15 | -0.27 | -1.55% | 17.14 | 17.47 | 3912 | 675 | 0.28% |
| 2024-09-12 | 17.70 | 17.42 | -0.27 | -1.53% | 17.38 | 17.92 | 4946 | 870 | 0.36% |
| 2024-09-11 | 17.89 | 17.69 | -0.19 | -1.06% | 17.61 | 17.98 | 3378 | 599 | 0.24% |
| 2024-09-10 | 17.76 | 17.88 | 0.11 | 0.62% | 17.56 | 17.95 | 4345 | 771 | 0.31% |
| 2024-09-09 | 17.90 | 17.77 | 0.06 | 0.34% | 17.30 | 17.90 | 5623 | 994 | 0.41% |
| 2024-09-06 | 18.00 | 17.71 | -0.34 | -1.88% | 17.60 | 18.09 | 5257 | 938 | 0.38% |
| 2024-09-05 | 18.20 | 18.05 | 0.24 | 1.35% | 17.74 | 18.20 | 5858 | 1053 | 0.42% |
| 2024-09-04 | 17.70 | 17.81 | -0.08 | -0.45% | 17.66 | 18.05 | 3563 | 636 | 0.26% |
| 2024-09-03 | 17.74 | 17.89 | 0.23 | 1.30% | 17.56 | 18.04 | 4820 | 861 | 0.35% |
| 2024-09-02 | 18.09 | 17.66 | -0.47 | -2.59% | 17.60 | 18.27 | 7320 | 1310 | 0.53% |
| 2024-08-30 | 17.79 | 18.13 | 0.29 | 1.63% | 17.50 | 18.38 | 8394 | 1514 | 0.61% |
| 2024-08-29 | 17.45 | 17.84 | 0.18 | 1.02% | 17.20 | 17.86 | 4797 | 848 | 0.35% |
| 2024-08-28 | 17.59 | 17.66 | -0.09 | -0.51% | 17.30 | 17.82 | 5438 | 953 | 0.39% |
| 2024-08-27 | 17.42 | 17.75 | 0.24 | 1.37% | 17.21 | 17.98 | 9319 | 1646 | 0.68% |
| 2024-08-26 | 17.25 | 17.51 | 0.23 | 1.33% | 17.16 | 17.70 | 4642 | 814 | 0.34% |
| 2024-08-23 | 17.57 | 17.28 | -0.26 | -1.48% | 17.10 | 17.72 | 5590 | 967 | 0.41% |
| 2024-08-22 | 17.47 | 17.54 | 0.13 | 0.75% | 17.37 | 17.80 | 7488 | 1315 | 0.54% |
| 2024-08-21 | 17.32 | 17.41 | 0.06 | 0.35% | 17.22 | 17.72 | 6809 | 1194 | 0.49% |
| 2024-08-20 | 17.85 | 17.35 | -0.51 | -2.86% | 17.22 | 17.86 | 7357 | 1286 | 0.53% |
| 2024-08-19 | 18.18 | 17.86 | -0.24 | -1.33% | 17.81 | 18.30 | 8216 | 1483 | 0.60% |
| 2024-08-16 | 18.31 | 18.10 | -0.39 | -2.11% | 18.08 | 18.52 | 6178 | 1127 | 0.45% |
| 2024-08-15 | 18.40 | 18.49 | 0.09 | 0.49% | 18.19 | 18.74 | 5168 | 953 | 0.37% |
| 2024-08-14 | 18.68 | 18.40 | -0.29 | -1.55% | 18.31 | 18.76 | 4466 | 824 | 0.32% |
| 2024-08-13 | 18.74 | 18.69 | -0.03 | -0.16% | 18.48 | 18.91 | 5374 | 1001 | 0.39% |