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 | 22.11 | 22.24 | -0.09 | -0.40% | 21.90 | 22.50 | 26507 | 5884 | 1.40% |
| 2024-11-20 | 21.50 | 22.33 | 0.99 | 4.64% | 21.35 | 22.38 | 46287 | 10206 | 2.45% |
| 2024-11-19 | 20.30 | 21.34 | 1.25 | 6.22% | 20.04 | 21.34 | 32459 | 6723 | 1.72% |
| 2024-11-18 | 20.98 | 20.09 | -0.46 | -2.24% | 19.76 | 20.98 | 23646 | 4771 | 1.25% |
| 2024-11-15 | 21.19 | 20.55 | -0.64 | -3.02% | 20.50 | 21.53 | 25173 | 5261 | 1.33% |
| 2024-11-14 | 22.06 | 21.19 | -0.82 | -3.73% | 21.15 | 22.13 | 21796 | 4705 | 1.16% |
| 2024-11-13 | 21.90 | 22.01 | -0.04 | -0.18% | 21.29 | 22.06 | 35113 | 7612 | 1.86% |
| 2024-11-12 | 23.82 | 22.05 | -1.51 | -6.41% | 21.59 | 23.87 | 61893 | 13941 | 3.28% |
| 2024-11-11 | 22.17 | 23.56 | 1.94 | 8.97% | 21.96 | 24.36 | 73337 | 17083 | 3.89% |
| 2024-11-08 | 21.10 | 21.62 | 0.52 | 2.46% | 21.10 | 22.17 | 38295 | 8278 | 2.03% |
| 2024-11-07 | 21.30 | 21.10 | -0.35 | -1.63% | 20.68 | 21.41 | 38976 | 8198 | 2.07% |
| 2024-11-06 | 21.50 | 21.45 | 0.62 | 2.98% | 21.20 | 22.63 | 67558 | 14843 | 3.58% |
| 2024-11-05 | 20.30 | 20.83 | 0.85 | 4.25% | 19.88 | 21.09 | 42252 | 8723 | 2.24% |
| 2024-11-04 | 19.01 | 19.98 | 1.16 | 6.16% | 18.82 | 20.30 | 39989 | 7880 | 2.12% |
| 2024-11-01 | 20.08 | 18.82 | -1.26 | -6.27% | 18.78 | 20.30 | 39438 | 7593 | 2.09% |
| 2024-10-31 | 19.66 | 20.08 | 0.63 | 3.24% | 19.40 | 21.01 | 43575 | 8810 | 2.31% |
| 2024-10-30 | 19.18 | 19.45 | 0.28 | 1.46% | 18.90 | 20.05 | 31358 | 6133 | 1.66% |
| 2024-10-29 | 19.97 | 19.17 | -0.80 | -4.01% | 19.10 | 20.09 | 32720 | 6400 | 1.73% |
| 2024-10-28 | 19.85 | 19.97 | -0.09 | -0.45% | 19.80 | 20.37 | 31762 | 6371 | 1.68% |
| 2024-10-25 | 19.60 | 20.06 | 0.46 | 2.35% | 19.59 | 20.20 | 35890 | 7145 | 1.90% |
| 2024-10-24 | 19.56 | 19.60 | 0.05 | 0.26% | 19.33 | 20.02 | 27785 | 5462 | 1.47% |
| 2024-10-23 | 19.57 | 19.55 | -0.06 | -0.31% | 19.20 | 20.10 | 34783 | 6851 | 1.84% |
| 2024-10-22 | 19.75 | 19.61 | 0.01 | 0.05% | 19.31 | 20.41 | 51863 | 10299 | 2.75% |
| 2024-10-21 | 18.50 | 19.60 | 1.23 | 6.70% | 18.50 | 19.94 | 56592 | 10964 | 3.00% |
| 2024-10-18 | 17.84 | 18.37 | 0.92 | 5.27% | 17.34 | 18.90 | 35825 | 6506 | 1.90% |
| 2024-10-17 | 17.59 | 17.45 | -0.05 | -0.29% | 17.42 | 18.08 | 19765 | 3515 | 1.05% |
| 2024-10-16 | 17.40 | 17.50 | -0.26 | -1.46% | 17.08 | 17.75 | 21157 | 3695 | 1.12% |
| 2024-10-15 | 18.45 | 17.76 | -0.79 | -4.26% | 17.75 | 18.45 | 36513 | 6595 | 1.94% |
| 2024-10-14 | 18.25 | 18.55 | 0.66 | 3.69% | 17.90 | 18.74 | 20984 | 3854 | 1.11% |
| 2024-10-11 | 19.00 | 17.89 | -1.34 | -6.97% | 17.75 | 19.09 | 25469 | 4642 | 1.35% |
| 2024-10-10 | 19.10 | 19.23 | 0.17 | 0.89% | 18.69 | 20.10 | 27231 | 5290 | 1.44% |
| 2024-10-09 | 21.09 | 19.06 | -2.42 | -11.27% | 19.00 | 21.09 | 46561 | 9278 | 2.47% |
| 2024-10-08 | 22.58 | 21.48 | 2.50 | 13.17% | 19.50 | 22.58 | 65827 | 13906 | 3.49% |
| 2024-09-30 | 17.30 | 18.98 | 2.42 | 14.61% | 16.99 | 19.42 | 47937 | 8708 | 2.54% |
| 2024-09-27 | 15.87 | 16.56 | 0.89 | 5.68% | 15.87 | 16.66 | 15711 | 2556 | 0.83% |
| 2024-09-26 | 15.23 | 15.67 | 0.35 | 2.28% | 15.23 | 15.70 | 10336 | 1603 | 0.55% |
| 2024-09-25 | 15.37 | 15.32 | 0.04 | 0.26% | 15.30 | 15.80 | 13725 | 2140 | 0.73% |
| 2024-09-24 | 14.68 | 15.28 | 0.67 | 4.59% | 14.68 | 15.29 | 10823 | 1627 | 0.57% |
| 2024-09-23 | 14.68 | 14.61 | -0.12 | -0.81% | 14.51 | 14.92 | 5394 | 793 | 0.29% |
| 2024-09-20 | 14.76 | 14.73 | -0.03 | -0.20% | 14.60 | 14.93 | 5561 | 821 | 0.29% |
| 2024-09-19 | 14.57 | 14.76 | 0.29 | 2.00% | 14.50 | 14.90 | 7360 | 1083 | 0.39% |
| 2024-09-18 | 14.75 | 14.47 | -0.20 | -1.36% | 14.30 | 14.78 | 5407 | 780 | 0.29% |
| 2024-09-13 | 15.05 | 14.67 | -0.31 | -2.07% | 14.63 | 15.29 | 6509 | 963 | 0.34% |
| 2024-09-12 | 14.97 | 14.98 | 0.04 | 0.27% | 14.96 | 15.25 | 5328 | 803 | 0.28% |
| 2024-09-11 | 14.97 | 14.94 | -0.07 | -0.47% | 14.86 | 15.03 | 4147 | 619 | 0.22% |
| 2024-09-10 | 14.92 | 15.01 | 0.15 | 1.01% | 14.63 | 15.14 | 6025 | 895 | 0.32% |
| 2024-09-09 | 14.81 | 14.86 | -0.02 | -0.13% | 14.66 | 15.06 | 5144 | 762 | 0.27% |
| 2024-09-06 | 15.36 | 14.88 | -0.52 | -3.38% | 14.86 | 15.50 | 10890 | 1647 | 0.58% |
| 2024-09-05 | 15.24 | 15.40 | 0.16 | 1.05% | 15.23 | 15.58 | 6569 | 1013 | 0.35% |
| 2024-09-04 | 15.40 | 15.24 | -0.20 | -1.30% | 15.24 | 15.52 | 5861 | 898 | 0.31% |
| 2024-09-03 | 15.69 | 15.44 | -0.06 | -0.39% | 15.25 | 15.70 | 8788 | 1354 | 0.47% |
| 2024-09-02 | 16.19 | 15.50 | -0.80 | -4.91% | 15.50 | 16.24 | 14785 | 2324 | 0.78% |
| 2024-08-30 | 16.01 | 16.30 | 0.29 | 1.81% | 15.97 | 16.66 | 12069 | 1980 | 0.64% |
| 2024-08-29 | 15.70 | 16.01 | 0.31 | 1.97% | 15.40 | 16.10 | 7679 | 1218 | 0.41% |
| 2024-08-28 | 15.67 | 15.70 | 0.00 | 0.00% | 15.58 | 15.89 | 4018 | 631 | 0.21% |
| 2024-08-27 | 16.00 | 15.70 | -0.50 | -3.09% | 15.60 | 16.25 | 8472 | 1343 | 0.45% |
| 2024-08-26 | 15.80 | 16.20 | 0.33 | 2.08% | 15.75 | 16.37 | 8444 | 1363 | 0.45% |
| 2024-08-23 | 16.25 | 15.87 | -0.33 | -2.04% | 15.77 | 16.25 | 9166 | 1458 | 0.49% |
| 2024-08-22 | 16.22 | 16.20 | -0.17 | -1.04% | 16.18 | 16.58 | 7896 | 1291 | 0.42% |
| 2024-08-21 | 16.51 | 16.37 | -0.30 | -1.80% | 16.24 | 16.67 | 10951 | 1796 | 0.58% |
| 2024-08-20 | 17.50 | 16.67 | -0.81 | -4.63% | 16.57 | 17.50 | 16684 | 2810 | 0.88% |
| 2024-08-19 | 16.82 | 17.48 | 0.63 | 3.74% | 16.82 | 17.70 | 20785 | 3627 | 1.10% |
| 2024-08-16 | 17.14 | 16.85 | -0.33 | -1.92% | 16.80 | 17.21 | 13915 | 2359 | 0.74% |
| 2024-08-15 | 17.39 | 17.18 | -0.21 | -1.21% | 16.91 | 17.47 | 13052 | 2244 | 0.69% |
| 2024-08-14 | 17.41 | 17.39 | 0.01 | 0.06% | 17.29 | 17.68 | 11609 | 2031 | 0.62% |
| 2024-08-13 | 17.12 | 17.38 | 0.27 | 1.58% | 17.07 | 17.50 | 9121 | 1574 | 0.48% |