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 | 22.00 | 21.91 | 0.00 | 0.00% | 21.77 | 22.47 | 14112 | 3126 | 0.57% |
| 2024-11-20 | 21.21 | 21.91 | 0.53 | 2.48% | 21.21 | 22.50 | 37037 | 8152 | 1.49% |
| 2024-11-19 | 21.30 | 21.38 | 0.07 | 0.33% | 20.94 | 21.65 | 9477 | 2026 | 0.38% |
| 2024-11-18 | 21.32 | 21.31 | 0.15 | 0.71% | 20.49 | 21.32 | 18176 | 3813 | 0.73% |
| 2024-11-15 | 21.96 | 21.16 | -0.40 | -1.86% | 21.16 | 21.97 | 11710 | 2519 | 0.47% |
| 2024-11-14 | 22.19 | 21.56 | -0.52 | -2.36% | 21.54 | 22.25 | 14976 | 3259 | 0.60% |
| 2024-11-13 | 22.35 | 22.08 | -0.43 | -1.91% | 21.65 | 23.75 | 31891 | 7154 | 1.28% |
| 2024-11-12 | 23.00 | 22.51 | -0.18 | -0.79% | 22.00 | 23.16 | 32334 | 7258 | 1.30% |
| 2024-11-11 | 21.60 | 22.69 | 1.07 | 4.95% | 21.40 | 22.90 | 40236 | 9021 | 1.62% |
| 2024-11-08 | 21.96 | 21.62 | -0.18 | -0.83% | 21.52 | 22.27 | 17849 | 3907 | 0.72% |
| 2024-11-07 | 21.61 | 21.80 | 0.19 | 0.88% | 21.34 | 21.95 | 14369 | 3114 | 0.58% |
| 2024-11-06 | 22.13 | 21.61 | -0.34 | -1.55% | 21.50 | 22.70 | 27321 | 6026 | 1.10% |
| 2024-11-05 | 21.30 | 21.95 | 0.87 | 4.13% | 20.80 | 22.28 | 20780 | 4489 | 0.84% |
| 2024-11-04 | 21.11 | 21.08 | -0.03 | -0.14% | 20.83 | 21.48 | 12290 | 2588 | 0.49% |
| 2024-11-01 | 21.20 | 21.11 | -0.47 | -2.18% | 21.01 | 21.73 | 18003 | 3837 | 0.72% |
| 2024-10-31 | 22.08 | 21.58 | -0.27 | -1.24% | 21.20 | 22.35 | 29739 | 6461 | 1.20% |
| 2024-10-30 | 21.45 | 21.85 | 0.16 | 0.74% | 21.40 | 22.26 | 32082 | 7018 | 1.29% |
| 2024-10-29 | 21.88 | 21.69 | -0.16 | -0.73% | 20.97 | 22.37 | 36505 | 7916 | 1.47% |
| 2024-10-28 | 20.65 | 21.85 | 1.21 | 5.86% | 20.65 | 22.49 | 50864 | 11137 | 2.05% |
| 2024-10-25 | 19.74 | 20.64 | 0.77 | 3.88% | 19.66 | 21.18 | 24402 | 5003 | 0.98% |
| 2024-10-24 | 19.75 | 19.87 | -0.12 | -0.60% | 19.71 | 20.35 | 13153 | 2627 | 0.53% |
| 2024-10-23 | 20.37 | 19.99 | -0.35 | -1.72% | 19.80 | 20.45 | 18485 | 3718 | 0.74% |
| 2024-10-22 | 20.29 | 20.34 | -0.09 | -0.44% | 19.96 | 20.86 | 20511 | 4173 | 0.83% |
| 2024-10-21 | 20.64 | 20.43 | -0.06 | -0.29% | 20.27 | 21.08 | 22416 | 4617 | 0.90% |
| 2024-10-18 | 19.68 | 20.49 | 0.66 | 3.33% | 19.61 | 20.93 | 29020 | 5922 | 1.17% |
| 2024-10-17 | 19.51 | 19.83 | 0.48 | 2.48% | 19.46 | 20.67 | 29325 | 5933 | 1.18% |
| 2024-10-16 | 19.56 | 19.35 | -0.25 | -1.28% | 19.12 | 19.89 | 13208 | 2568 | 0.53% |
| 2024-10-15 | 19.79 | 19.60 | -0.33 | -1.66% | 19.57 | 20.41 | 23842 | 4783 | 0.96% |
| 2024-10-14 | 18.89 | 19.93 | 1.18 | 6.29% | 18.41 | 20.22 | 35223 | 6871 | 1.42% |
| 2024-10-11 | 19.99 | 18.75 | -0.80 | -4.09% | 18.40 | 19.99 | 31836 | 6005 | 1.28% |
| 2024-10-10 | 20.20 | 19.55 | 0.05 | 0.26% | 19.40 | 20.69 | 53709 | 10733 | 2.16% |
| 2024-10-09 | 21.54 | 19.50 | -2.75 | -12.36% | 19.50 | 21.79 | 49099 | 10361 | 1.98% |
| 2024-10-08 | 24.22 | 22.25 | 2.07 | 10.26% | 21.00 | 24.22 | 89858 | 20053 | 3.62% |
| 2024-09-30 | 18.05 | 20.18 | 2.87 | 16.58% | 18.05 | 20.36 | 69996 | 13604 | 2.82% |
| 2024-09-27 | 17.40 | 17.31 | 0.01 | 0.06% | 17.30 | 18.38 | 23160 | 4080 | 0.93% |
| 2024-09-26 | 16.91 | 17.30 | 0.36 | 2.13% | 16.65 | 17.32 | 22246 | 3766 | 0.90% |
| 2024-09-25 | 16.50 | 16.94 | 0.80 | 4.96% | 15.98 | 17.07 | 19533 | 3262 | 0.79% |
| 2024-09-24 | 15.91 | 16.14 | 0.32 | 2.02% | 15.52 | 16.19 | 21811 | 3467 | 0.88% |
| 2024-09-23 | 16.40 | 15.82 | -0.63 | -3.83% | 15.71 | 16.65 | 23038 | 3686 | 0.93% |
| 2024-09-20 | 17.25 | 16.45 | -0.80 | -4.64% | 16.40 | 17.55 | 16592 | 2773 | 0.67% |
| 2024-09-19 | 17.53 | 17.25 | -0.28 | -1.60% | 17.20 | 17.72 | 13486 | 2344 | 0.54% |
| 2024-09-18 | 18.06 | 17.53 | -0.47 | -2.61% | 17.32 | 18.06 | 9806 | 1718 | 0.39% |
| 2024-09-13 | 18.28 | 18.00 | -0.29 | -1.59% | 17.93 | 18.36 | 8131 | 1470 | 0.33% |
| 2024-09-12 | 18.26 | 18.29 | 0.01 | 0.05% | 18.23 | 18.65 | 10934 | 2013 | 0.44% |
| 2024-09-11 | 18.15 | 18.28 | 0.13 | 0.72% | 17.86 | 18.70 | 22363 | 4112 | 0.90% |
| 2024-09-10 | 17.83 | 18.15 | 0.02 | 0.11% | 17.80 | 18.19 | 5586 | 1004 | 0.22% |
| 2024-09-09 | 18.06 | 18.13 | -0.05 | -0.28% | 18.01 | 18.47 | 10883 | 1981 | 0.44% |
| 2024-09-06 | 18.49 | 18.18 | -0.27 | -1.46% | 18.10 | 18.76 | 10933 | 2016 | 0.44% |
| 2024-09-05 | 17.81 | 18.45 | 0.64 | 3.59% | 17.81 | 18.56 | 12686 | 2325 | 0.51% |
| 2024-09-04 | 17.25 | 17.81 | 0.16 | 0.91% | 17.21 | 18.07 | 10911 | 1949 | 0.44% |
| 2024-09-03 | 17.00 | 17.65 | 0.77 | 4.56% | 16.86 | 17.74 | 16366 | 2850 | 0.66% |
| 2024-09-02 | 17.27 | 16.88 | -0.32 | -1.86% | 16.81 | 17.50 | 15419 | 2631 | 0.62% |
| 2024-08-30 | 17.17 | 17.20 | -0.12 | -0.69% | 17.01 | 17.41 | 16080 | 2772 | 0.65% |
| 2024-08-29 | 17.30 | 17.32 | 0.29 | 1.70% | 16.29 | 17.47 | 15087 | 2559 | 0.61% |
| 2024-08-28 | 17.34 | 17.03 | -0.53 | -3.02% | 16.82 | 17.67 | 11740 | 2029 | 0.47% |
| 2024-08-27 | 17.10 | 17.56 | 0.50 | 2.93% | 17.02 | 17.77 | 9633 | 1686 | 0.39% |
| 2024-08-26 | 16.79 | 17.06 | 0.26 | 1.55% | 16.60 | 17.11 | 6253 | 1055 | 0.25% |
| 2024-08-23 | 16.87 | 16.80 | -0.32 | -1.87% | 16.73 | 17.02 | 4700 | 791 | 0.19% |
| 2024-08-22 | 17.25 | 17.12 | 0.12 | 0.71% | 16.65 | 17.27 | 7084 | 1203 | 0.29% |
| 2024-08-21 | 17.19 | 17.00 | -0.33 | -1.90% | 16.91 | 17.40 | 7303 | 1248 | 0.29% |
| 2024-08-20 | 17.64 | 17.33 | -0.46 | -2.59% | 17.23 | 17.81 | 7332 | 1278 | 0.30% |
| 2024-08-19 | 17.84 | 17.79 | -0.13 | -0.73% | 17.52 | 18.00 | 8608 | 1525 | 0.35% |
| 2024-08-16 | 17.52 | 17.92 | 0.32 | 1.82% | 17.37 | 18.07 | 13478 | 2383 | 0.54% |
| 2024-08-15 | 17.51 | 17.60 | -0.06 | -0.34% | 17.33 | 18.39 | 19459 | 3447 | 0.78% |
| 2024-08-14 | 17.65 | 17.66 | -0.11 | -0.62% | 17.53 | 18.08 | 13228 | 2352 | 0.53% |
| 2024-08-13 | 17.79 | 17.77 | -0.15 | -0.84% | 17.52 | 18.03 | 4847 | 858 | 0.20% |