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 | 22.95 | 22.77 | 0.02 | 0.09% | 22.37 | 23.09 | 12553 | 2860 | 1.52% |
| 2024-11-20 | 22.42 | 22.75 | 0.42 | 1.88% | 22.16 | 22.79 | 14141 | 3195 | 1.71% |
| 2024-11-19 | 21.80 | 22.33 | 0.73 | 3.38% | 21.76 | 22.41 | 13179 | 2910 | 1.59% |
| 2024-11-18 | 22.50 | 21.60 | -0.95 | -4.21% | 21.42 | 22.74 | 17406 | 3816 | 2.10% |
| 2024-11-15 | 22.94 | 22.55 | -0.30 | -1.31% | 22.40 | 23.32 | 19729 | 4531 | 2.39% |
| 2024-11-14 | 23.72 | 22.85 | -0.82 | -3.46% | 22.72 | 23.95 | 18618 | 4337 | 2.25% |
| 2024-11-13 | 23.50 | 23.67 | 0.24 | 1.02% | 23.15 | 23.79 | 19226 | 4514 | 2.32% |
| 2024-11-12 | 24.50 | 23.43 | -0.69 | -2.86% | 23.20 | 25.67 | 34818 | 8428 | 4.21% |
| 2024-11-11 | 22.35 | 24.12 | 1.62 | 7.20% | 22.31 | 24.28 | 31181 | 7274 | 3.77% |
| 2024-11-08 | 22.30 | 22.50 | 0.50 | 2.27% | 22.15 | 22.79 | 22486 | 5053 | 2.72% |
| 2024-11-07 | 21.50 | 22.00 | 0.42 | 1.95% | 21.30 | 22.00 | 21180 | 4607 | 2.56% |
| 2024-11-06 | 21.50 | 21.58 | 0.34 | 1.60% | 21.25 | 22.15 | 28113 | 6107 | 3.40% |
| 2024-11-05 | 20.29 | 21.24 | 0.78 | 3.81% | 20.29 | 21.24 | 21248 | 4438 | 2.57% |
| 2024-11-04 | 20.27 | 20.46 | 0.44 | 2.20% | 20.08 | 20.72 | 22114 | 4497 | 2.67% |
| 2024-11-01 | 21.55 | 20.02 | -1.53 | -7.10% | 20.02 | 21.58 | 26212 | 5428 | 3.17% |
| 2024-10-31 | 21.49 | 21.55 | -0.94 | -4.18% | 20.70 | 21.68 | 40062 | 8508 | 4.84% |
| 2024-10-30 | 23.00 | 22.49 | -0.39 | -1.70% | 22.16 | 23.19 | 12283 | 2776 | 1.49% |
| 2024-10-29 | 23.49 | 22.88 | -0.52 | -2.22% | 22.84 | 23.87 | 13132 | 3052 | 1.59% |
| 2024-10-28 | 22.80 | 23.40 | 0.38 | 1.65% | 22.80 | 23.40 | 13674 | 3166 | 1.65% |
| 2024-10-25 | 22.68 | 23.02 | 0.36 | 1.59% | 22.57 | 23.07 | 11215 | 2568 | 1.36% |
| 2024-10-24 | 22.77 | 22.66 | -0.01 | -0.04% | 22.36 | 22.77 | 9164 | 2065 | 1.11% |
| 2024-10-23 | 23.06 | 22.67 | -0.35 | -1.52% | 22.56 | 23.10 | 14622 | 3348 | 1.77% |
| 2024-10-22 | 23.35 | 23.02 | 0.02 | 0.09% | 22.51 | 23.47 | 19692 | 4497 | 2.38% |
| 2024-10-21 | 22.49 | 23.00 | 0.57 | 2.54% | 22.24 | 23.29 | 25271 | 5782 | 3.06% |
| 2024-10-18 | 21.05 | 22.43 | 1.43 | 6.81% | 20.97 | 22.87 | 18509 | 4069 | 2.24% |
| 2024-10-17 | 21.15 | 21.00 | 0.01 | 0.05% | 20.90 | 21.46 | 6982 | 1484 | 0.84% |
| 2024-10-16 | 21.07 | 20.99 | -0.30 | -1.41% | 20.78 | 21.43 | 6883 | 1452 | 0.83% |
| 2024-10-15 | 21.49 | 21.47 | -0.01 | -0.05% | 21.09 | 22.20 | 10908 | 2368 | 1.32% |
| 2024-10-14 | 21.00 | 21.48 | 0.67 | 3.22% | 20.44 | 21.49 | 11557 | 2428 | 1.40% |
| 2024-10-11 | 21.86 | 20.81 | -1.00 | -4.59% | 20.69 | 21.92 | 17629 | 3716 | 2.13% |
| 2024-10-10 | 22.90 | 21.81 | -0.52 | -2.33% | 21.47 | 23.20 | 18967 | 4208 | 2.29% |
| 2024-10-09 | 23.99 | 22.33 | -2.61 | -10.47% | 22.10 | 24.72 | 29913 | 7020 | 3.62% |
| 2024-10-08 | 26.48 | 24.94 | 2.21 | 9.72% | 23.02 | 26.48 | 48924 | 12079 | 5.92% |
| 2024-09-30 | 20.88 | 22.73 | 2.88 | 14.51% | 20.72 | 23.05 | 31296 | 6825 | 3.78% |
| 2024-09-27 | 19.35 | 19.85 | 0.98 | 5.19% | 19.15 | 19.93 | 7340 | 1435 | 0.89% |
| 2024-09-26 | 18.16 | 18.87 | 0.71 | 3.91% | 18.04 | 18.88 | 9647 | 1779 | 1.17% |
| 2024-09-25 | 18.00 | 18.16 | 0.27 | 1.51% | 18.00 | 18.49 | 8957 | 1635 | 1.08% |
| 2024-09-24 | 17.26 | 17.89 | 0.73 | 4.25% | 17.06 | 17.92 | 9356 | 1649 | 1.13% |
| 2024-09-23 | 17.12 | 17.16 | 0.06 | 0.35% | 16.91 | 17.33 | 3674 | 632 | 0.44% |
| 2024-09-20 | 17.30 | 17.10 | -0.17 | -0.98% | 16.96 | 17.30 | 5579 | 956 | 0.67% |
| 2024-09-19 | 16.81 | 17.27 | 0.33 | 1.95% | 16.81 | 17.40 | 7691 | 1319 | 0.93% |
| 2024-09-18 | 17.00 | 16.94 | 0.07 | 0.41% | 16.45 | 17.11 | 6845 | 1146 | 0.83% |
| 2024-09-13 | 17.35 | 16.87 | -0.41 | -2.37% | 16.85 | 17.51 | 7681 | 1312 | 0.93% |
| 2024-09-12 | 17.71 | 17.28 | -0.36 | -2.04% | 17.27 | 17.83 | 5287 | 928 | 0.64% |
| 2024-09-11 | 17.88 | 17.64 | -0.24 | -1.34% | 17.53 | 17.88 | 4681 | 827 | 0.57% |
| 2024-09-10 | 17.71 | 17.88 | 0.17 | 0.96% | 17.51 | 17.99 | 5389 | 956 | 0.65% |
| 2024-09-09 | 17.64 | 17.71 | 0.00 | 0.00% | 17.35 | 17.83 | 7250 | 1278 | 0.88% |
| 2024-09-06 | 18.49 | 17.71 | -0.65 | -3.54% | 17.70 | 18.49 | 6883 | 1234 | 0.83% |
| 2024-09-05 | 18.30 | 18.36 | 0.18 | 0.99% | 18.18 | 18.55 | 5106 | 938 | 0.62% |
| 2024-09-04 | 18.29 | 18.18 | -0.12 | -0.66% | 18.06 | 18.41 | 5340 | 971 | 0.65% |
| 2024-09-03 | 18.38 | 18.30 | 0.12 | 0.66% | 18.11 | 18.64 | 7788 | 1431 | 0.94% |
| 2024-09-02 | 18.80 | 18.18 | -0.62 | -3.30% | 18.05 | 18.91 | 11656 | 2150 | 1.41% |
| 2024-08-30 | 18.56 | 18.80 | 1.12 | 6.33% | 18.05 | 19.18 | 17995 | 3369 | 2.18% |
| 2024-08-29 | 16.93 | 17.68 | 0.75 | 4.43% | 16.70 | 17.69 | 7022 | 1219 | 0.85% |
| 2024-08-28 | 16.64 | 16.93 | 0.34 | 2.05% | 16.40 | 17.11 | 7124 | 1199 | 0.86% |
| 2024-08-27 | 17.17 | 16.59 | -0.39 | -2.30% | 16.51 | 17.17 | 4619 | 770 | 0.56% |
| 2024-08-26 | 16.93 | 16.98 | 0.07 | 0.41% | 16.85 | 17.25 | 4628 | 789 | 0.56% |
| 2024-08-23 | 16.97 | 16.91 | -0.09 | -0.53% | 16.66 | 17.10 | 5253 | 887 | 0.64% |
| 2024-08-22 | 17.27 | 17.00 | -0.30 | -1.73% | 17.00 | 17.41 | 2969 | 509 | 0.36% |
| 2024-08-21 | 17.29 | 17.30 | 0.00 | 0.00% | 17.26 | 17.50 | 3791 | 658 | 0.46% |
| 2024-08-20 | 18.04 | 17.30 | -0.74 | -4.10% | 17.19 | 18.04 | 10679 | 1870 | 1.29% |
| 2024-08-19 | 18.07 | 18.04 | -0.13 | -0.72% | 17.98 | 18.27 | 3559 | 645 | 0.43% |
| 2024-08-16 | 18.30 | 18.17 | -0.10 | -0.55% | 18.10 | 18.38 | 3517 | 640 | 0.43% |
| 2024-08-15 | 18.10 | 18.27 | 0.05 | 0.27% | 17.92 | 18.47 | 5968 | 1089 | 0.72% |
| 2024-08-14 | 18.33 | 18.22 | -0.19 | -1.03% | 18.19 | 18.52 | 3449 | 631 | 0.42% |
| 2024-08-13 | 18.20 | 18.41 | 0.26 | 1.43% | 18.06 | 18.41 | 4844 | 883 | 0.59% |