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 | 22.90 | 22.89 | 0.10 | 0.44% | 22.49 | 23.15 | 3965 | 906 | 0.76% |
| 2024-11-20 | 22.12 | 22.79 | 0.60 | 2.70% | 22.12 | 22.85 | 6754 | 1526 | 1.30% |
| 2024-11-19 | 21.65 | 22.19 | 0.53 | 2.45% | 21.40 | 22.45 | 4902 | 1069 | 0.94% |
| 2024-11-18 | 22.55 | 21.66 | -0.89 | -3.95% | 21.45 | 22.60 | 5911 | 1301 | 1.14% |
| 2024-11-15 | 22.87 | 22.55 | -0.32 | -1.40% | 22.43 | 23.24 | 5275 | 1204 | 1.01% |
| 2024-11-14 | 23.94 | 22.87 | -1.07 | -4.47% | 22.83 | 24.01 | 5809 | 1358 | 1.12% |
| 2024-11-13 | 23.99 | 23.94 | -0.15 | -0.62% | 23.32 | 24.50 | 7225 | 1722 | 1.39% |
| 2024-11-12 | 24.47 | 24.09 | -0.41 | -1.67% | 23.71 | 25.12 | 9628 | 2348 | 1.85% |
| 2024-11-11 | 23.10 | 24.50 | 1.40 | 6.06% | 22.88 | 24.50 | 10014 | 2397 | 1.92% |
| 2024-11-08 | 22.73 | 23.10 | 0.25 | 1.09% | 22.64 | 23.35 | 8565 | 1968 | 1.65% |
| 2024-11-07 | 22.13 | 22.85 | 0.72 | 3.25% | 21.94 | 23.00 | 5350 | 1216 | 1.03% |
| 2024-11-06 | 22.09 | 22.13 | 0.06 | 0.27% | 21.83 | 22.54 | 5636 | 1252 | 1.08% |
| 2024-11-05 | 21.50 | 22.07 | 0.45 | 2.08% | 21.50 | 22.09 | 6392 | 1395 | 1.23% |
| 2024-11-04 | 21.26 | 21.62 | 0.78 | 3.74% | 20.56 | 21.69 | 6095 | 1291 | 1.17% |
| 2024-11-01 | 21.86 | 20.84 | -1.02 | -4.67% | 20.60 | 22.38 | 7599 | 1639 | 1.46% |
| 2024-10-31 | 21.40 | 21.86 | 0.58 | 2.73% | 21.28 | 21.94 | 4752 | 1030 | 0.91% |
| 2024-10-30 | 21.62 | 21.28 | -0.33 | -1.53% | 21.00 | 21.77 | 5924 | 1272 | 1.14% |
| 2024-10-29 | 22.38 | 21.61 | -0.61 | -2.75% | 21.50 | 22.44 | 7143 | 1559 | 1.37% |
| 2024-10-28 | 21.79 | 22.22 | 1.07 | 5.06% | 21.20 | 22.26 | 7985 | 1744 | 1.53% |
| 2024-10-25 | 20.76 | 21.15 | 0.60 | 2.92% | 20.56 | 21.18 | 4352 | 914 | 0.84% |
| 2024-10-24 | 20.59 | 20.55 | -0.04 | -0.19% | 20.30 | 20.85 | 4255 | 876 | 0.82% |
| 2024-10-23 | 20.88 | 20.59 | -0.08 | -0.39% | 20.42 | 20.88 | 4847 | 1000 | 0.93% |
| 2024-10-22 | 20.24 | 20.67 | 0.44 | 2.17% | 20.22 | 20.96 | 6127 | 1261 | 1.18% |
| 2024-10-21 | 19.98 | 20.23 | 0.28 | 1.40% | 19.83 | 20.57 | 6466 | 1312 | 1.24% |
| 2024-10-18 | 19.18 | 19.95 | 0.65 | 3.37% | 19.18 | 20.35 | 5965 | 1178 | 1.15% |
| 2024-10-17 | 19.22 | 19.30 | 0.09 | 0.47% | 19.22 | 19.80 | 4195 | 819 | 0.81% |
| 2024-10-16 | 18.90 | 19.21 | 0.12 | 0.63% | 18.61 | 19.51 | 3586 | 687 | 0.69% |
| 2024-10-15 | 19.60 | 19.09 | -0.35 | -1.80% | 19.00 | 19.80 | 3546 | 689 | 0.68% |
| 2024-10-14 | 19.11 | 19.44 | 0.51 | 2.69% | 18.65 | 19.48 | 5067 | 966 | 0.97% |
| 2024-10-11 | 19.87 | 18.93 | -0.88 | -4.44% | 18.80 | 20.09 | 8183 | 1575 | 1.57% |
| 2024-10-10 | 20.21 | 19.81 | -0.31 | -1.54% | 19.20 | 20.41 | 7892 | 1578 | 1.52% |
| 2024-10-09 | 21.21 | 20.12 | -1.72 | -7.88% | 19.49 | 21.79 | 11728 | 2373 | 2.25% |
| 2024-10-08 | 23.41 | 21.84 | 1.87 | 9.36% | 20.73 | 23.41 | 15530 | 3367 | 2.98% |
| 2024-09-30 | 18.11 | 19.97 | 2.35 | 13.34% | 17.80 | 19.97 | 15409 | 2919 | 2.96% |
| 2024-09-27 | 16.90 | 17.62 | 1.01 | 6.08% | 16.70 | 17.67 | 5153 | 889 | 0.99% |
| 2024-09-26 | 16.13 | 16.61 | 0.43 | 2.66% | 15.90 | 16.78 | 3866 | 635 | 0.74% |
| 2024-09-25 | 15.95 | 16.18 | 0.41 | 2.60% | 15.78 | 16.49 | 3414 | 553 | 0.66% |
| 2024-09-24 | 15.31 | 15.77 | 0.55 | 3.61% | 15.12 | 15.78 | 3898 | 601 | 0.75% |
| 2024-09-23 | 15.24 | 15.22 | 0.13 | 0.86% | 14.88 | 15.36 | 2169 | 329 | 0.42% |
| 2024-09-20 | 15.22 | 15.09 | -0.09 | -0.59% | 14.96 | 15.28 | 2815 | 425 | 0.54% |
| 2024-09-19 | 14.96 | 15.18 | 0.32 | 2.15% | 14.74 | 15.24 | 4074 | 614 | 0.78% |
| 2024-09-18 | 15.28 | 14.86 | -0.29 | -1.91% | 14.67 | 15.28 | 3205 | 475 | 0.62% |
| 2024-09-13 | 15.55 | 15.15 | -0.34 | -2.19% | 15.15 | 15.55 | 2102 | 320 | 0.40% |
| 2024-09-12 | 15.72 | 15.49 | -0.07 | -0.45% | 15.49 | 15.95 | 3123 | 491 | 0.60% |
| 2024-09-11 | 15.73 | 15.56 | -0.15 | -0.95% | 15.46 | 15.84 | 2625 | 410 | 0.50% |
| 2024-09-10 | 15.58 | 15.71 | 0.13 | 0.83% | 15.37 | 15.80 | 2402 | 374 | 0.46% |
| 2024-09-09 | 15.58 | 15.58 | 0.02 | 0.13% | 15.26 | 15.89 | 3037 | 475 | 0.58% |
| 2024-09-06 | 16.08 | 15.56 | -0.41 | -2.57% | 15.44 | 16.08 | 2505 | 394 | 0.48% |
| 2024-09-05 | 15.84 | 15.97 | 0.13 | 0.82% | 15.81 | 16.08 | 1901 | 303 | 0.37% |
| 2024-09-04 | 16.02 | 15.84 | -0.43 | -2.64% | 15.76 | 16.27 | 2305 | 368 | 0.44% |
| 2024-09-03 | 16.05 | 16.27 | 0.22 | 1.37% | 15.84 | 16.45 | 1874 | 303 | 0.36% |
| 2024-09-02 | 16.36 | 16.05 | -0.29 | -1.77% | 16.05 | 16.49 | 2833 | 461 | 0.54% |
| 2024-08-30 | 16.12 | 16.34 | 0.22 | 1.36% | 16.10 | 16.53 | 2637 | 430 | 0.51% |
| 2024-08-29 | 15.80 | 16.12 | 0.21 | 1.32% | 15.66 | 16.16 | 2746 | 438 | 0.53% |
| 2024-08-28 | 15.46 | 15.91 | 0.39 | 2.51% | 15.32 | 16.12 | 4260 | 673 | 0.82% |
| 2024-08-27 | 15.51 | 15.52 | -0.06 | -0.39% | 15.37 | 15.75 | 2459 | 381 | 0.47% |
| 2024-08-26 | 15.32 | 15.58 | 0.41 | 2.70% | 15.13 | 15.83 | 3167 | 491 | 0.61% |
| 2024-08-23 | 15.42 | 15.17 | -0.23 | -1.49% | 14.92 | 15.42 | 2426 | 367 | 0.47% |
| 2024-08-22 | 15.66 | 15.40 | -0.15 | -0.96% | 15.37 | 15.82 | 1546 | 241 | 0.30% |
| 2024-08-21 | 15.59 | 15.55 | -0.04 | -0.26% | 15.52 | 15.83 | 1529 | 238 | 0.29% |
| 2024-08-20 | 15.99 | 15.59 | -0.46 | -2.87% | 15.53 | 16.12 | 2670 | 422 | 0.51% |
| 2024-08-19 | 16.29 | 16.05 | -0.21 | -1.29% | 16.01 | 16.33 | 1784 | 287 | 0.34% |
| 2024-08-16 | 16.47 | 16.26 | -0.18 | -1.09% | 16.22 | 16.51 | 2335 | 381 | 0.45% |
| 2024-08-15 | 16.55 | 16.44 | -0.01 | -0.06% | 16.12 | 16.67 | 2376 | 389 | 0.46% |
| 2024-08-14 | 16.64 | 16.45 | -0.09 | -0.54% | 16.41 | 16.76 | 1939 | 321 | 0.37% |
| 2024-08-13 | 16.37 | 16.54 | 0.23 | 1.41% | 16.08 | 16.56 | 2199 | 360 | 0.42% |