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 | 22.86 | 22.54 | -0.29 | -1.27% | 22.20 | 23.00 | 12659 | 2856 | 2.60% |
| 2024-11-20 | 22.36 | 22.83 | 0.54 | 2.42% | 22.16 | 22.99 | 15463 | 3508 | 3.18% |
| 2024-11-19 | 21.67 | 22.29 | 0.79 | 3.67% | 21.30 | 22.43 | 10723 | 2351 | 2.20% |
| 2024-11-18 | 22.23 | 21.50 | -0.73 | -3.28% | 21.25 | 22.34 | 14216 | 3090 | 2.92% |
| 2024-11-15 | 22.50 | 22.23 | -0.54 | -2.37% | 22.22 | 23.03 | 12683 | 2862 | 2.61% |
| 2024-11-14 | 24.06 | 22.77 | -1.26 | -5.24% | 22.65 | 24.16 | 16373 | 3808 | 3.36% |
| 2024-11-13 | 23.90 | 24.03 | 0.08 | 0.33% | 23.50 | 24.47 | 14367 | 3436 | 2.95% |
| 2024-11-12 | 24.99 | 23.95 | -0.68 | -2.76% | 23.65 | 24.99 | 22286 | 5420 | 4.58% |
| 2024-11-11 | 23.00 | 24.63 | 1.62 | 7.04% | 22.90 | 24.77 | 26801 | 6452 | 5.51% |
| 2024-11-08 | 22.63 | 23.01 | 0.34 | 1.50% | 22.63 | 23.58 | 21093 | 4881 | 4.33% |
| 2024-11-07 | 22.64 | 22.67 | 0.17 | 0.76% | 22.26 | 22.99 | 16748 | 3781 | 3.44% |
| 2024-11-06 | 21.80 | 22.50 | 0.82 | 3.78% | 21.68 | 22.96 | 27636 | 6163 | 5.68% |
| 2024-11-05 | 21.10 | 21.68 | 0.58 | 2.75% | 21.03 | 21.73 | 11783 | 2526 | 2.42% |
| 2024-11-04 | 20.15 | 21.10 | 0.84 | 4.15% | 19.86 | 21.11 | 9024 | 1885 | 1.85% |
| 2024-11-01 | 20.79 | 20.26 | -0.64 | -3.06% | 20.20 | 21.06 | 14035 | 2889 | 2.88% |
| 2024-10-31 | 21.12 | 20.90 | -0.25 | -1.18% | 20.70 | 21.39 | 16894 | 3548 | 3.47% |
| 2024-10-30 | 21.08 | 21.15 | -0.04 | -0.19% | 20.70 | 21.50 | 9483 | 2006 | 1.95% |
| 2024-10-29 | 21.99 | 21.19 | -0.92 | -4.16% | 21.02 | 22.29 | 16684 | 3608 | 3.43% |
| 2024-10-28 | 22.40 | 22.11 | -0.52 | -2.30% | 21.62 | 22.40 | 19462 | 4270 | 4.00% |
| 2024-10-25 | 22.00 | 22.63 | 0.95 | 4.38% | 21.82 | 23.00 | 19366 | 4360 | 3.98% |
| 2024-10-24 | 21.70 | 21.68 | -0.07 | -0.32% | 21.51 | 21.94 | 7065 | 1532 | 1.45% |
| 2024-10-23 | 21.86 | 21.75 | -0.09 | -0.41% | 21.54 | 22.01 | 11034 | 2408 | 2.27% |
| 2024-10-22 | 21.63 | 21.84 | 0.21 | 0.97% | 21.21 | 22.05 | 15979 | 3470 | 3.28% |
| 2024-10-21 | 21.26 | 21.63 | 0.86 | 4.14% | 20.77 | 21.78 | 23225 | 4969 | 4.77% |
| 2024-10-18 | 19.83 | 20.77 | 0.87 | 4.37% | 19.77 | 21.21 | 15783 | 3240 | 3.24% |
| 2024-10-17 | 19.86 | 19.90 | 0.19 | 0.96% | 19.76 | 20.20 | 10264 | 2049 | 2.11% |
| 2024-10-16 | 20.02 | 19.71 | -0.27 | -1.35% | 19.49 | 20.02 | 8252 | 1628 | 1.70% |
| 2024-10-15 | 20.39 | 19.98 | -0.45 | -2.20% | 19.92 | 20.58 | 9465 | 1922 | 1.95% |
| 2024-10-14 | 20.58 | 20.43 | 0.48 | 2.41% | 19.51 | 20.58 | 10145 | 2040 | 2.08% |
| 2024-10-11 | 21.90 | 19.95 | -1.95 | -8.90% | 19.95 | 21.93 | 16708 | 3454 | 3.43% |
| 2024-10-10 | 21.88 | 21.90 | 0.34 | 1.58% | 21.02 | 22.13 | 18925 | 4097 | 3.89% |
| 2024-10-09 | 23.00 | 21.56 | -2.06 | -8.72% | 21.56 | 23.91 | 28405 | 6386 | 5.84% |
| 2024-10-08 | 24.98 | 23.62 | 2.60 | 12.37% | 22.20 | 24.98 | 43387 | 10283 | 8.92% |
| 2024-09-30 | 19.10 | 21.02 | 2.84 | 15.62% | 18.60 | 21.19 | 31718 | 6297 | 6.52% |
| 2024-09-27 | 17.40 | 18.18 | 1.08 | 6.32% | 17.29 | 18.35 | 9494 | 1678 | 1.95% |
| 2024-09-26 | 16.48 | 17.10 | 0.54 | 3.26% | 16.48 | 17.10 | 8358 | 1406 | 1.72% |
| 2024-09-25 | 16.63 | 16.56 | 0.11 | 0.67% | 16.50 | 17.00 | 11179 | 1873 | 2.30% |
| 2024-09-24 | 15.94 | 16.45 | 0.60 | 3.79% | 15.64 | 16.50 | 7048 | 1141 | 1.45% |
| 2024-09-23 | 15.75 | 15.85 | 0.10 | 0.63% | 15.45 | 15.94 | 4483 | 708 | 0.92% |
| 2024-09-20 | 15.98 | 15.75 | -0.16 | -1.01% | 15.56 | 15.98 | 3550 | 559 | 0.73% |
| 2024-09-19 | 15.58 | 15.91 | 0.46 | 2.98% | 15.45 | 16.07 | 4686 | 740 | 0.96% |
| 2024-09-18 | 15.51 | 15.45 | -0.31 | -1.97% | 15.29 | 15.90 | 6323 | 977 | 1.30% |
| 2024-09-13 | 16.02 | 15.76 | -0.50 | -3.08% | 15.72 | 16.27 | 6595 | 1051 | 1.36% |
| 2024-09-12 | 16.20 | 16.26 | 0.04 | 0.25% | 16.18 | 16.63 | 6318 | 1040 | 1.30% |
| 2024-09-11 | 16.07 | 16.22 | 0.06 | 0.37% | 16.07 | 16.40 | 4380 | 712 | 0.90% |
| 2024-09-10 | 16.12 | 16.16 | 0.01 | 0.06% | 15.74 | 16.30 | 7673 | 1234 | 1.58% |
| 2024-09-09 | 16.42 | 16.15 | -0.33 | -2.00% | 16.07 | 16.58 | 6679 | 1086 | 1.37% |
| 2024-09-06 | 16.96 | 16.48 | -0.51 | -3.00% | 16.45 | 17.06 | 6327 | 1053 | 1.30% |
| 2024-09-05 | 16.86 | 16.99 | 0.18 | 1.07% | 16.78 | 17.12 | 5351 | 908 | 1.10% |
| 2024-09-04 | 16.53 | 16.81 | 0.17 | 1.02% | 16.46 | 17.18 | 8154 | 1370 | 1.68% |
| 2024-09-03 | 16.51 | 16.64 | -0.02 | -0.12% | 16.51 | 16.95 | 6375 | 1064 | 1.31% |
| 2024-09-02 | 17.52 | 16.66 | -0.84 | -4.80% | 16.60 | 17.84 | 13807 | 2355 | 2.84% |
| 2024-08-30 | 17.41 | 17.50 | 0.02 | 0.11% | 17.30 | 17.93 | 12801 | 2257 | 2.63% |
| 2024-08-29 | 16.74 | 17.48 | 0.66 | 3.92% | 16.68 | 17.52 | 6773 | 1166 | 1.39% |
| 2024-08-28 | 16.43 | 16.82 | 0.20 | 1.20% | 16.43 | 16.97 | 4249 | 712 | 0.87% |
| 2024-08-27 | 16.82 | 16.62 | -0.21 | -1.25% | 16.52 | 16.91 | 3312 | 552 | 0.68% |
| 2024-08-26 | 16.55 | 16.83 | 0.28 | 1.69% | 16.36 | 17.08 | 4233 | 711 | 0.87% |
| 2024-08-23 | 16.54 | 16.55 | 0.09 | 0.55% | 16.17 | 16.74 | 4568 | 750 | 0.94% |
| 2024-08-22 | 16.63 | 16.46 | -0.20 | -1.20% | 16.36 | 16.82 | 4002 | 663 | 0.82% |
| 2024-08-21 | 16.55 | 16.66 | 0.15 | 0.91% | 16.44 | 16.85 | 5247 | 875 | 1.08% |
| 2024-08-20 | 16.84 | 16.51 | -0.36 | -2.13% | 16.46 | 16.89 | 4557 | 758 | 0.94% |
| 2024-08-19 | 16.90 | 16.87 | -0.03 | -0.18% | 16.76 | 17.28 | 5232 | 887 | 1.08% |
| 2024-08-16 | 16.85 | 16.90 | -0.18 | -1.05% | 16.85 | 17.17 | 3519 | 598 | 0.72% |
| 2024-08-15 | 17.25 | 17.08 | -0.09 | -0.52% | 16.71 | 17.45 | 6990 | 1188 | 1.44% |
| 2024-08-14 | 17.49 | 17.17 | -0.26 | -1.49% | 17.08 | 17.54 | 3923 | 676 | 0.81% |
| 2024-08-13 | 16.90 | 17.43 | -0.08 | -0.46% | 16.90 | 17.50 | 5065 | 875 | 1.04% |