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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 22.09 | 20.97 | -1.13 | -5.11% | 20.90 | 22.09 | 42294 | 9074 | 1.05% |
| 2024-11-21 | 22.43 | 22.10 | -0.29 | -1.30% | 21.82 | 22.43 | 31657 | 6996 | 0.78% |
| 2024-11-20 | 22.20 | 22.39 | 0.09 | 0.40% | 22.05 | 22.73 | 42007 | 9383 | 1.04% |
| 2024-11-19 | 21.40 | 22.30 | 0.84 | 3.91% | 21.30 | 22.35 | 55407 | 12172 | 1.37% |
| 2024-11-18 | 21.69 | 21.46 | -0.09 | -0.42% | 21.19 | 22.46 | 48910 | 10646 | 1.21% |
| 2024-11-15 | 22.08 | 21.55 | -0.53 | -2.40% | 21.51 | 22.46 | 43617 | 9599 | 1.08% |
| 2024-11-14 | 22.82 | 22.08 | -0.92 | -4.00% | 22.00 | 22.99 | 46017 | 10323 | 1.14% |
| 2024-11-13 | 22.72 | 23.00 | 0.03 | 0.13% | 22.66 | 23.48 | 45960 | 10547 | 1.14% |
| 2024-11-12 | 23.78 | 22.97 | -0.78 | -3.28% | 22.71 | 23.78 | 77975 | 17999 | 1.93% |
| 2024-11-11 | 22.27 | 23.75 | 1.53 | 6.89% | 22.00 | 24.66 | 99005 | 23179 | 2.45% |
| 2024-11-08 | 22.32 | 22.22 | 0.28 | 1.28% | 22.08 | 22.72 | 58188 | 12992 | 1.44% |
| 2024-11-07 | 21.28 | 21.94 | 0.48 | 2.24% | 21.02 | 21.95 | 47689 | 10328 | 1.18% |
| 2024-11-06 | 21.58 | 21.46 | -0.12 | -0.56% | 21.28 | 21.94 | 48800 | 10569 | 1.21% |
| 2024-11-05 | 20.96 | 21.58 | 0.67 | 3.20% | 20.82 | 21.75 | 46471 | 9940 | 1.15% |
| 2024-11-04 | 20.34 | 20.91 | 0.44 | 2.15% | 20.34 | 20.98 | 38164 | 7936 | 0.94% |
| 2024-11-01 | 21.11 | 20.47 | -0.78 | -3.67% | 20.38 | 21.19 | 54508 | 11321 | 1.35% |
| 2024-10-31 | 21.35 | 21.25 | 0.01 | 0.05% | 20.80 | 21.49 | 54994 | 11656 | 1.36% |
| 2024-10-30 | 20.76 | 21.24 | 0.38 | 1.82% | 20.76 | 21.48 | 52906 | 11196 | 1.31% |
| 2024-10-29 | 21.33 | 20.86 | -0.04 | -0.19% | 20.80 | 21.50 | 59465 | 12531 | 1.47% |
| 2024-10-28 | 20.68 | 20.90 | 0.19 | 0.92% | 20.50 | 20.92 | 34019 | 7051 | 0.84% |
| 2024-10-25 | 20.25 | 20.71 | 0.48 | 2.37% | 20.17 | 20.85 | 41710 | 8575 | 1.03% |
| 2024-10-24 | 20.30 | 20.23 | -0.15 | -0.74% | 20.05 | 20.38 | 29223 | 5902 | 0.72% |
| 2024-10-23 | 20.33 | 20.38 | 0.11 | 0.54% | 20.09 | 20.81 | 43079 | 8813 | 1.07% |
| 2024-10-22 | 20.48 | 20.27 | -0.19 | -0.93% | 20.00 | 20.55 | 40788 | 8243 | 1.01% |
| 2024-10-21 | 20.16 | 20.46 | 0.54 | 2.71% | 20.12 | 21.04 | 67329 | 13871 | 1.66% |
| 2024-10-18 | 19.00 | 19.92 | 0.83 | 4.35% | 19.00 | 20.54 | 65220 | 12866 | 1.61% |
| 2024-10-17 | 19.27 | 19.09 | -0.14 | -0.73% | 19.04 | 19.61 | 29627 | 5729 | 0.73% |
| 2024-10-16 | 19.23 | 19.23 | -0.30 | -1.54% | 19.06 | 19.63 | 33031 | 6375 | 0.82% |
| 2024-10-15 | 19.90 | 19.53 | -0.58 | -2.88% | 19.50 | 20.32 | 52171 | 10414 | 1.29% |
| 2024-10-14 | 19.26 | 20.11 | 0.81 | 4.20% | 19.15 | 20.28 | 64196 | 12620 | 1.59% |
| 2024-10-11 | 20.93 | 19.30 | -2.42 | -11.14% | 19.00 | 20.93 | 93076 | 18388 | 2.30% |
| 2024-10-10 | 20.19 | 21.72 | 1.68 | 8.38% | 19.62 | 23.48 | 138621 | 30020 | 3.43% |
| 2024-10-09 | 21.44 | 20.04 | -2.86 | -12.49% | 19.82 | 21.73 | 84180 | 17555 | 2.08% |
| 2024-10-08 | 24.09 | 22.90 | 2.72 | 13.48% | 21.21 | 24.09 | 120782 | 27261 | 2.99% |
| 2024-09-30 | 18.83 | 20.18 | 2.31 | 12.93% | 18.41 | 20.58 | 90396 | 17675 | 2.23% |
| 2024-09-27 | 17.50 | 17.87 | 0.74 | 4.32% | 17.30 | 17.98 | 23416 | 4123 | 0.58% |
| 2024-09-26 | 16.53 | 17.13 | 0.49 | 2.94% | 16.52 | 17.18 | 24299 | 4102 | 0.60% |
| 2024-09-25 | 16.45 | 16.64 | 0.27 | 1.65% | 16.45 | 17.03 | 26384 | 4416 | 0.65% |
| 2024-09-24 | 15.72 | 16.37 | 0.72 | 4.60% | 15.72 | 16.39 | 18892 | 3041 | 0.47% |
| 2024-09-23 | 15.63 | 15.65 | 0.01 | 0.06% | 15.49 | 15.83 | 10092 | 1581 | 0.25% |
| 2024-09-20 | 15.85 | 15.64 | -0.22 | -1.39% | 15.52 | 15.92 | 9150 | 1433 | 0.23% |
| 2024-09-19 | 15.65 | 15.86 | 0.35 | 2.26% | 15.46 | 16.01 | 12704 | 2010 | 0.31% |
| 2024-09-18 | 15.41 | 15.51 | 0.10 | 0.65% | 15.21 | 15.62 | 9425 | 1450 | 0.23% |
| 2024-09-13 | 15.74 | 15.41 | -0.25 | -1.60% | 15.41 | 15.74 | 7474 | 1159 | 0.18% |
| 2024-09-12 | 15.67 | 15.66 | 0.01 | 0.06% | 15.65 | 15.88 | 9086 | 1434 | 0.22% |
| 2024-09-11 | 15.56 | 15.65 | -0.04 | -0.25% | 15.51 | 15.73 | 9081 | 1418 | 0.22% |
| 2024-09-10 | 15.61 | 15.69 | 0.04 | 0.26% | 15.34 | 15.77 | 10133 | 1573 | 0.25% |
| 2024-09-09 | 15.82 | 15.65 | -0.17 | -1.07% | 15.50 | 15.90 | 11085 | 1738 | 0.27% |
| 2024-09-06 | 16.16 | 15.82 | -0.33 | -2.04% | 15.75 | 16.17 | 8041 | 1282 | 0.20% |
| 2024-09-05 | 16.13 | 16.15 | 0.05 | 0.31% | 16.07 | 16.37 | 6349 | 1025 | 0.16% |
| 2024-09-04 | 16.04 | 16.10 | 0.01 | 0.06% | 15.95 | 16.25 | 8631 | 1391 | 0.21% |
| 2024-09-03 | 15.97 | 16.09 | 0.12 | 0.75% | 15.90 | 16.25 | 9321 | 1501 | 0.23% |
| 2024-09-02 | 16.37 | 15.97 | -0.41 | -2.50% | 15.95 | 16.37 | 16634 | 2683 | 0.41% |
| 2024-08-30 | 15.96 | 16.38 | 0.44 | 2.76% | 15.80 | 16.45 | 23375 | 3799 | 0.58% |
| 2024-08-29 | 15.50 | 15.94 | 0.37 | 2.38% | 15.44 | 15.96 | 13343 | 2104 | 0.33% |
| 2024-08-28 | 15.50 | 15.57 | 0.06 | 0.39% | 15.39 | 15.62 | 9979 | 1547 | 0.25% |
| 2024-08-27 | 15.43 | 15.51 | -0.01 | -0.06% | 15.43 | 15.69 | 14606 | 2271 | 0.36% |
| 2024-08-26 | 15.27 | 15.52 | 0.23 | 1.50% | 15.20 | 15.58 | 12147 | 1879 | 0.30% |
| 2024-08-23 | 15.44 | 15.29 | -0.04 | -0.26% | 15.19 | 15.44 | 7586 | 1159 | 0.19% |
| 2024-08-22 | 15.57 | 15.33 | -0.26 | -1.67% | 15.30 | 15.61 | 6445 | 994 | 0.16% |
| 2024-08-21 | 15.49 | 15.59 | 0.06 | 0.39% | 15.44 | 15.69 | 6782 | 1055 | 0.17% |
| 2024-08-20 | 15.90 | 15.53 | -0.34 | -2.14% | 15.47 | 16.00 | 12429 | 1938 | 0.31% |
| 2024-08-19 | 15.98 | 15.87 | 0.01 | 0.06% | 15.80 | 16.06 | 7901 | 1260 | 0.20% |
| 2024-08-16 | 15.92 | 15.86 | -0.05 | -0.31% | 15.86 | 16.03 | 9504 | 1514 | 0.23% |
| 2024-08-15 | 16.05 | 15.91 | -0.10 | -0.62% | 15.82 | 16.22 | 15910 | 2548 | 0.39% |