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 | 21.94 | 21.70 | -0.28 | -1.27% | 21.56 | 22.08 | 34674 | 7540 | 1.15% |
| 2024-11-20 | 21.31 | 21.98 | 0.49 | 2.28% | 21.20 | 22.18 | 82586 | 18077 | 2.74% |
| 2024-11-19 | 20.63 | 21.49 | 1.05 | 5.14% | 20.47 | 21.55 | 88571 | 18809 | 2.94% |
| 2024-11-18 | 20.48 | 20.44 | 0.03 | 0.15% | 20.28 | 20.79 | 36773 | 7539 | 1.22% |
| 2024-11-15 | 20.50 | 20.41 | -0.10 | -0.49% | 20.38 | 20.76 | 27744 | 5704 | 0.92% |
| 2024-11-14 | 20.96 | 20.51 | -0.56 | -2.66% | 20.46 | 21.08 | 31538 | 6546 | 1.05% |
| 2024-11-13 | 21.45 | 21.07 | -0.45 | -2.09% | 20.80 | 21.51 | 47736 | 10065 | 1.58% |
| 2024-11-12 | 21.80 | 21.52 | -0.28 | -1.28% | 21.39 | 22.00 | 72125 | 15616 | 2.39% |
| 2024-11-11 | 20.46 | 21.80 | 1.47 | 7.23% | 20.33 | 21.86 | 129914 | 27773 | 4.31% |
| 2024-11-08 | 20.14 | 20.33 | 0.28 | 1.40% | 20.00 | 20.45 | 61241 | 12402 | 2.03% |
| 2024-11-07 | 19.60 | 20.05 | 0.41 | 2.09% | 19.48 | 20.13 | 55643 | 11063 | 1.84% |
| 2024-11-06 | 19.68 | 19.64 | -0.02 | -0.10% | 19.40 | 19.83 | 52411 | 10284 | 1.74% |
| 2024-11-05 | 19.50 | 19.66 | 0.22 | 1.13% | 19.23 | 19.68 | 60180 | 11739 | 1.99% |
| 2024-11-04 | 19.50 | 19.44 | -0.02 | -0.10% | 18.91 | 19.54 | 64670 | 12407 | 2.14% |
| 2024-11-01 | 19.49 | 19.46 | -0.08 | -0.41% | 19.37 | 19.75 | 39291 | 7681 | 1.30% |
| 2024-10-31 | 19.79 | 19.54 | -0.26 | -1.31% | 19.37 | 19.82 | 35582 | 6967 | 1.18% |
| 2024-10-30 | 19.99 | 19.80 | -0.12 | -0.60% | 19.61 | 20.05 | 26540 | 5253 | 0.88% |
| 2024-10-29 | 20.40 | 19.92 | -0.45 | -2.21% | 19.88 | 20.48 | 36375 | 7311 | 1.21% |
| 2024-10-28 | 20.27 | 20.37 | -0.05 | -0.24% | 20.07 | 20.50 | 36259 | 7356 | 1.20% |
| 2024-10-25 | 20.30 | 20.42 | 0.12 | 0.59% | 20.10 | 20.50 | 36845 | 7477 | 1.22% |
| 2024-10-24 | 20.31 | 20.30 | -0.03 | -0.15% | 20.16 | 20.43 | 26350 | 5340 | 0.87% |
| 2024-10-23 | 20.63 | 20.33 | -0.30 | -1.45% | 20.16 | 20.71 | 43064 | 8768 | 1.43% |
| 2024-10-22 | 20.58 | 20.63 | -0.12 | -0.58% | 20.39 | 20.92 | 34748 | 7161 | 1.15% |
| 2024-10-21 | 20.70 | 20.75 | 0.25 | 1.22% | 20.48 | 21.24 | 64366 | 13417 | 2.13% |
| 2024-10-18 | 20.05 | 20.50 | 0.40 | 1.99% | 20.05 | 20.77 | 48609 | 9966 | 1.61% |
| 2024-10-17 | 20.10 | 20.10 | -0.05 | -0.25% | 20.10 | 20.47 | 26629 | 5398 | 0.88% |
| 2024-10-16 | 20.07 | 20.15 | 0.02 | 0.10% | 19.80 | 20.39 | 31203 | 6278 | 1.03% |
| 2024-10-15 | 20.25 | 20.13 | -0.02 | -0.10% | 20.00 | 21.37 | 63737 | 13068 | 2.11% |
| 2024-10-14 | 19.97 | 20.15 | 0.18 | 0.90% | 19.52 | 20.22 | 42239 | 8411 | 1.40% |
| 2024-10-11 | 20.63 | 19.97 | -0.58 | -2.82% | 19.75 | 20.63 | 45089 | 9041 | 1.49% |
| 2024-10-10 | 20.88 | 20.55 | 0.00 | 0.00% | 20.40 | 21.25 | 60255 | 12527 | 2.00% |
| 2024-10-09 | 21.90 | 20.55 | -1.35 | -6.16% | 20.55 | 22.07 | 81555 | 17321 | 2.70% |
| 2024-10-08 | 23.09 | 21.90 | 0.91 | 4.34% | 20.99 | 23.09 | 116683 | 25620 | 3.87% |
| 2024-09-30 | 19.75 | 20.99 | 1.90 | 9.95% | 19.67 | 21.00 | 105961 | 21750 | 3.51% |
| 2024-09-27 | 18.37 | 19.09 | 0.85 | 4.66% | 18.36 | 19.13 | 42323 | 7969 | 1.40% |
| 2024-09-26 | 18.00 | 18.24 | 0.17 | 0.94% | 17.61 | 18.24 | 52437 | 9385 | 1.74% |
| 2024-09-25 | 18.07 | 18.07 | 0.10 | 0.56% | 18.05 | 18.53 | 37730 | 6899 | 1.25% |
| 2024-09-24 | 17.89 | 17.97 | 0.19 | 1.07% | 17.71 | 18.08 | 35134 | 6290 | 1.16% |
| 2024-09-23 | 18.00 | 17.78 | -0.30 | -1.66% | 17.65 | 18.21 | 25785 | 4600 | 0.85% |
| 2024-09-20 | 18.21 | 18.08 | -0.22 | -1.20% | 17.92 | 18.35 | 26138 | 4722 | 0.87% |
| 2024-09-19 | 18.30 | 18.30 | 0.00 | 0.00% | 18.22 | 18.60 | 19920 | 3660 | 0.66% |
| 2024-09-18 | 18.49 | 18.30 | -0.27 | -1.45% | 18.13 | 18.58 | 19620 | 3585 | 0.65% |
| 2024-09-13 | 18.80 | 18.57 | -0.08 | -0.43% | 18.52 | 18.80 | 18700 | 3481 | 0.62% |
| 2024-09-12 | 18.92 | 18.65 | -0.23 | -1.22% | 18.62 | 18.92 | 22351 | 4183 | 0.74% |
| 2024-09-11 | 18.69 | 18.88 | 0.11 | 0.59% | 18.63 | 19.00 | 18335 | 3455 | 0.61% |
| 2024-09-10 | 19.00 | 18.77 | -0.16 | -0.85% | 18.60 | 19.08 | 17818 | 3341 | 0.59% |
| 2024-09-09 | 18.91 | 18.93 | 0.08 | 0.42% | 18.69 | 19.12 | 31323 | 5940 | 1.04% |
| 2024-09-06 | 19.37 | 18.85 | -0.46 | -2.38% | 18.80 | 19.40 | 31416 | 5960 | 1.04% |
| 2024-09-05 | 19.14 | 19.31 | 0.25 | 1.31% | 19.01 | 19.38 | 43733 | 8414 | 1.45% |
| 2024-09-04 | 19.05 | 19.06 | 0.14 | 0.74% | 18.86 | 19.28 | 53847 | 10288 | 1.78% |
| 2024-09-03 | 18.55 | 18.92 | 0.34 | 1.83% | 18.41 | 19.23 | 55849 | 10609 | 1.85% |
| 2024-09-02 | 18.29 | 18.58 | 0.34 | 1.86% | 18.17 | 18.83 | 79039 | 14697 | 2.62% |
| 2024-08-30 | 17.58 | 18.24 | 1.10 | 6.42% | 17.38 | 18.50 | 71914 | 13034 | 2.38% |
| 2024-08-29 | 16.76 | 17.14 | 0.24 | 1.42% | 16.75 | 17.24 | 17588 | 3003 | 0.58% |
| 2024-08-28 | 16.69 | 16.90 | 0.26 | 1.56% | 16.55 | 17.05 | 14471 | 2440 | 0.48% |
| 2024-08-27 | 16.40 | 16.64 | 0.03 | 0.18% | 16.35 | 16.68 | 12029 | 1994 | 0.40% |
| 2024-08-26 | 16.67 | 16.61 | -0.10 | -0.60% | 16.50 | 16.77 | 10488 | 1737 | 0.35% |
| 2024-08-23 | 16.70 | 16.71 | -0.04 | -0.24% | 16.61 | 16.86 | 10584 | 1766 | 0.35% |
| 2024-08-22 | 16.97 | 16.75 | -0.20 | -1.18% | 16.71 | 17.04 | 8605 | 1447 | 0.29% |
| 2024-08-21 | 17.00 | 16.95 | -0.23 | -1.34% | 16.90 | 17.25 | 11581 | 1970 | 0.38% |
| 2024-08-20 | 17.32 | 17.18 | -0.19 | -1.09% | 16.93 | 17.46 | 20302 | 3483 | 0.67% |
| 2024-08-19 | 17.50 | 17.37 | -0.20 | -1.14% | 17.31 | 17.67 | 16168 | 2818 | 0.54% |
| 2024-08-16 | 17.35 | 17.57 | 0.15 | 0.86% | 17.18 | 17.66 | 23286 | 4066 | 0.77% |
| 2024-08-15 | 17.46 | 17.42 | 0.01 | 0.06% | 17.33 | 17.60 | 15845 | 2767 | 0.53% |