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 | 22.71 | 22.60 | -0.01 | -0.04% | 22.23 | 23.14 | 16021 | 3638 | 1.51% |
| 2024-11-20 | 22.60 | 22.61 | 0.02 | 0.09% | 22.13 | 22.78 | 21958 | 4933 | 2.07% |
| 2024-11-19 | 21.96 | 22.59 | 0.63 | 2.87% | 21.61 | 22.70 | 24096 | 5330 | 2.27% |
| 2024-11-18 | 23.23 | 21.96 | -1.01 | -4.40% | 21.71 | 23.33 | 19173 | 4256 | 1.80% |
| 2024-11-15 | 24.20 | 22.97 | -1.54 | -6.28% | 22.84 | 24.63 | 23217 | 5495 | 2.18% |
| 2024-11-14 | 25.65 | 24.51 | -1.23 | -4.78% | 24.40 | 26.09 | 20562 | 5147 | 1.93% |
| 2024-11-13 | 25.06 | 25.74 | 0.49 | 1.94% | 24.92 | 26.10 | 24531 | 6262 | 2.31% |
| 2024-11-12 | 26.17 | 25.25 | -1.08 | -4.10% | 25.10 | 26.60 | 31448 | 8028 | 2.96% |
| 2024-11-11 | 24.66 | 26.33 | 1.73 | 7.03% | 24.62 | 26.90 | 41206 | 10689 | 3.88% |
| 2024-11-08 | 23.50 | 24.60 | 0.89 | 3.75% | 23.43 | 25.36 | 39731 | 9724 | 3.74% |
| 2024-11-07 | 22.68 | 23.71 | 0.81 | 3.54% | 22.00 | 24.60 | 34742 | 8125 | 3.27% |
| 2024-11-06 | 22.30 | 22.90 | 0.62 | 2.78% | 21.75 | 22.90 | 28197 | 6279 | 2.65% |
| 2024-11-05 | 21.26 | 22.28 | 1.08 | 5.09% | 20.78 | 22.49 | 21929 | 4796 | 2.06% |
| 2024-11-04 | 21.01 | 21.20 | 0.27 | 1.29% | 20.74 | 21.65 | 19545 | 4143 | 1.84% |
| 2024-11-01 | 22.54 | 20.93 | -1.57 | -6.98% | 20.76 | 22.62 | 23235 | 4978 | 2.19% |
| 2024-10-31 | 21.53 | 22.50 | 1.04 | 4.85% | 21.48 | 22.66 | 18349 | 4084 | 1.73% |
| 2024-10-30 | 22.39 | 21.46 | -0.73 | -3.29% | 21.22 | 22.49 | 22719 | 4922 | 2.14% |
| 2024-10-29 | 23.14 | 22.19 | -1.22 | -5.21% | 22.19 | 23.31 | 28152 | 6388 | 2.65% |
| 2024-10-28 | 22.92 | 23.41 | 0.35 | 1.52% | 22.82 | 23.48 | 23972 | 5552 | 2.26% |
| 2024-10-25 | 23.16 | 23.06 | 0.34 | 1.50% | 22.72 | 23.74 | 32111 | 7416 | 3.02% |
| 2024-10-24 | 21.77 | 22.72 | 0.95 | 4.36% | 21.32 | 23.68 | 36883 | 8358 | 3.47% |
| 2024-10-23 | 22.01 | 21.77 | -0.25 | -1.14% | 21.70 | 22.50 | 20573 | 4543 | 1.94% |
| 2024-10-22 | 22.33 | 22.02 | -0.31 | -1.39% | 21.55 | 22.33 | 26486 | 5807 | 2.49% |
| 2024-10-21 | 21.77 | 22.33 | 0.88 | 4.10% | 21.46 | 22.92 | 44250 | 9809 | 4.16% |
| 2024-10-18 | 20.00 | 21.45 | 1.64 | 8.28% | 19.72 | 21.88 | 39189 | 8234 | 3.69% |
| 2024-10-17 | 19.70 | 19.81 | 0.31 | 1.59% | 19.68 | 20.35 | 22235 | 4461 | 2.09% |
| 2024-10-16 | 19.52 | 19.50 | -0.15 | -0.76% | 19.13 | 19.99 | 21929 | 4299 | 2.06% |
| 2024-10-15 | 20.05 | 19.65 | -0.40 | -2.00% | 19.58 | 20.51 | 20482 | 4117 | 1.93% |
| 2024-10-14 | 19.26 | 20.05 | 0.86 | 4.48% | 18.82 | 20.25 | 30338 | 5950 | 2.85% |
| 2024-10-11 | 21.40 | 19.19 | -2.16 | -10.12% | 18.84 | 21.59 | 41243 | 8201 | 3.88% |
| 2024-10-10 | 21.31 | 21.35 | 0.28 | 1.33% | 20.68 | 22.41 | 32032 | 6897 | 3.01% |
| 2024-10-09 | 21.90 | 21.07 | -2.61 | -11.02% | 20.34 | 23.42 | 56335 | 12477 | 5.30% |
| 2024-10-08 | 23.68 | 23.68 | 3.95 | 20.02% | 21.00 | 23.68 | 68226 | 15522 | 6.42% |
| 2024-09-30 | 17.34 | 19.73 | 2.83 | 16.75% | 17.34 | 19.94 | 48720 | 9109 | 4.58% |
| 2024-09-27 | 16.80 | 16.90 | 0.65 | 4.00% | 16.49 | 17.15 | 14144 | 2373 | 1.33% |
| 2024-09-26 | 15.40 | 16.25 | 0.84 | 5.45% | 15.40 | 16.27 | 17779 | 2816 | 1.67% |
| 2024-09-25 | 15.17 | 15.41 | 0.23 | 1.52% | 15.16 | 15.74 | 13669 | 2123 | 1.29% |
| 2024-09-24 | 14.38 | 15.18 | 0.72 | 4.98% | 14.38 | 15.23 | 16524 | 2460 | 1.55% |
| 2024-09-23 | 14.31 | 14.46 | 0.03 | 0.21% | 14.13 | 14.75 | 7904 | 1145 | 0.74% |
| 2024-09-20 | 14.60 | 14.43 | 0.03 | 0.21% | 14.23 | 14.93 | 13363 | 1941 | 1.26% |
| 2024-09-19 | 14.67 | 14.40 | 0.25 | 1.77% | 14.00 | 14.70 | 11264 | 1612 | 1.06% |
| 2024-09-18 | 14.60 | 14.15 | -0.39 | -2.68% | 13.97 | 14.75 | 15381 | 2174 | 1.45% |
| 2024-09-13 | 15.24 | 14.54 | -0.40 | -2.68% | 14.42 | 15.25 | 16664 | 2438 | 1.57% |
| 2024-09-12 | 15.49 | 14.94 | -0.39 | -2.54% | 14.91 | 15.52 | 16622 | 2518 | 1.56% |
| 2024-09-11 | 15.37 | 15.33 | -0.15 | -0.97% | 15.25 | 15.56 | 6528 | 1005 | 0.61% |
| 2024-09-10 | 15.60 | 15.48 | 0.12 | 0.78% | 15.16 | 15.67 | 7630 | 1173 | 0.72% |
| 2024-09-09 | 15.28 | 15.36 | 0.00 | 0.00% | 15.11 | 15.62 | 9366 | 1434 | 0.88% |
| 2024-09-06 | 16.09 | 15.36 | -0.48 | -3.03% | 15.32 | 16.09 | 12077 | 1886 | 1.14% |
| 2024-09-05 | 15.95 | 15.84 | 0.02 | 0.13% | 15.71 | 16.12 | 6686 | 1061 | 0.63% |
| 2024-09-04 | 15.81 | 15.82 | -0.18 | -1.13% | 15.55 | 16.10 | 8521 | 1348 | 0.80% |
| 2024-09-03 | 15.77 | 16.00 | 0.16 | 1.01% | 15.77 | 16.45 | 8857 | 1425 | 0.83% |
| 2024-09-02 | 16.51 | 15.84 | -0.67 | -4.06% | 15.80 | 16.69 | 11890 | 1922 | 1.12% |
| 2024-08-30 | 16.08 | 16.51 | 0.31 | 1.91% | 16.08 | 16.86 | 10673 | 1774 | 1.00% |
| 2024-08-29 | 15.71 | 16.20 | 0.20 | 1.25% | 15.71 | 16.33 | 7018 | 1131 | 0.66% |
| 2024-08-28 | 15.84 | 16.00 | 0.16 | 1.01% | 15.68 | 16.30 | 6140 | 984 | 0.58% |
| 2024-08-27 | 16.62 | 15.84 | -0.73 | -4.41% | 15.82 | 16.62 | 9591 | 1545 | 0.90% |
| 2024-08-26 | 16.05 | 16.57 | 0.47 | 2.92% | 15.88 | 16.65 | 12468 | 2045 | 1.17% |
| 2024-08-23 | 16.06 | 16.10 | 0.06 | 0.37% | 15.70 | 16.44 | 11116 | 1784 | 1.05% |
| 2024-08-22 | 16.34 | 16.04 | -0.29 | -1.78% | 16.02 | 16.49 | 8616 | 1393 | 0.81% |
| 2024-08-21 | 16.15 | 16.33 | 0.13 | 0.80% | 15.85 | 16.50 | 9375 | 1530 | 0.88% |
| 2024-08-20 | 16.24 | 16.20 | -0.09 | -0.55% | 16.14 | 16.58 | 10525 | 1716 | 0.99% |
| 2024-08-19 | 17.49 | 16.29 | -1.07 | -6.16% | 16.25 | 17.49 | 19809 | 3317 | 1.87% |
| 2024-08-16 | 16.65 | 17.36 | 0.81 | 4.89% | 16.50 | 17.67 | 23151 | 3981 | 2.18% |
| 2024-08-15 | 15.80 | 16.55 | 0.57 | 3.57% | 15.80 | 16.70 | 15570 | 2560 | 1.47% |