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 | 22.61 | 22.53 | -0.34 | -1.49% | 22.22 | 23.01 | 17156 | 3877 | 1.94% |
| 2024-11-20 | 22.20 | 22.87 | 0.48 | 2.14% | 22.11 | 22.92 | 13846 | 3141 | 1.57% |
| 2024-11-19 | 22.28 | 22.39 | 0.08 | 0.36% | 21.66 | 22.45 | 16601 | 3657 | 1.88% |
| 2024-11-18 | 22.66 | 22.31 | -0.36 | -1.59% | 22.11 | 23.09 | 17388 | 3926 | 1.97% |
| 2024-11-15 | 23.71 | 22.67 | -1.13 | -4.75% | 22.66 | 24.30 | 29077 | 6827 | 3.29% |
| 2024-11-14 | 24.06 | 23.80 | 0.03 | 0.13% | 23.79 | 24.65 | 35018 | 8472 | 3.96% |
| 2024-11-13 | 22.26 | 23.77 | 1.31 | 5.83% | 22.26 | 24.03 | 40237 | 9399 | 4.55% |
| 2024-11-12 | 22.11 | 22.46 | 0.38 | 1.72% | 22.11 | 23.28 | 35078 | 8007 | 3.97% |
| 2024-11-11 | 21.01 | 22.08 | 1.15 | 5.49% | 20.93 | 22.17 | 24667 | 5373 | 2.79% |
| 2024-11-08 | 21.26 | 20.93 | -0.10 | -0.48% | 20.87 | 21.30 | 14326 | 3018 | 1.62% |
| 2024-11-07 | 20.80 | 21.03 | 0.37 | 1.79% | 20.45 | 21.12 | 15427 | 3223 | 1.74% |
| 2024-11-06 | 20.68 | 20.66 | -0.02 | -0.10% | 20.47 | 20.98 | 14278 | 2955 | 1.61% |
| 2024-11-05 | 20.20 | 20.68 | 0.50 | 2.48% | 20.11 | 20.80 | 15372 | 3151 | 1.74% |
| 2024-11-04 | 20.09 | 20.18 | 0.30 | 1.51% | 19.87 | 20.24 | 10651 | 2140 | 1.20% |
| 2024-11-01 | 20.56 | 19.88 | -0.68 | -3.31% | 19.81 | 20.70 | 14537 | 2941 | 1.64% |
| 2024-10-31 | 20.57 | 20.56 | -0.01 | -0.05% | 20.38 | 20.67 | 10228 | 2096 | 1.16% |
| 2024-10-30 | 20.82 | 20.57 | -0.33 | -1.58% | 20.15 | 20.97 | 16664 | 3413 | 1.88% |
| 2024-10-29 | 21.30 | 20.90 | -0.40 | -1.88% | 20.75 | 21.40 | 17675 | 3714 | 2.00% |
| 2024-10-28 | 21.65 | 21.30 | -0.46 | -2.11% | 20.86 | 21.67 | 24414 | 5176 | 2.76% |
| 2024-10-25 | 21.35 | 21.76 | 0.41 | 1.92% | 21.29 | 21.82 | 11993 | 2602 | 1.36% |
| 2024-10-24 | 21.42 | 21.35 | -0.07 | -0.33% | 21.23 | 21.57 | 7640 | 1631 | 0.86% |
| 2024-10-23 | 21.39 | 21.42 | 0.03 | 0.14% | 21.11 | 21.75 | 13599 | 2930 | 1.54% |
| 2024-10-22 | 21.24 | 21.39 | 0.25 | 1.18% | 21.07 | 21.49 | 13957 | 2969 | 1.58% |
| 2024-10-21 | 21.49 | 21.14 | 0.02 | 0.09% | 20.60 | 21.49 | 22429 | 4727 | 2.54% |
| 2024-10-18 | 20.14 | 21.12 | 0.98 | 4.87% | 20.01 | 21.98 | 22824 | 4753 | 2.58% |
| 2024-10-17 | 20.63 | 20.14 | -0.34 | -1.66% | 20.14 | 20.64 | 12133 | 2470 | 1.37% |
| 2024-10-16 | 20.57 | 20.48 | -0.09 | -0.44% | 20.18 | 20.57 | 9164 | 1866 | 1.04% |
| 2024-10-15 | 21.10 | 20.57 | -0.49 | -2.33% | 20.52 | 21.10 | 12042 | 2500 | 1.36% |
| 2024-10-14 | 20.96 | 21.06 | 0.20 | 0.96% | 20.51 | 21.17 | 16757 | 3493 | 1.90% |
| 2024-10-11 | 21.02 | 20.86 | -0.42 | -1.97% | 20.71 | 21.30 | 19521 | 4091 | 2.21% |
| 2024-10-10 | 21.10 | 21.28 | 0.20 | 0.95% | 20.95 | 22.00 | 26049 | 5580 | 2.95% |
| 2024-10-09 | 22.20 | 21.08 | -1.86 | -8.11% | 21.06 | 22.50 | 45678 | 9908 | 5.17% |
| 2024-10-08 | 24.44 | 22.94 | 2.54 | 12.45% | 21.00 | 24.44 | 59597 | 13418 | 6.74% |
| 2024-09-30 | 18.56 | 20.40 | 2.03 | 11.05% | 18.56 | 20.58 | 57059 | 11332 | 6.45% |
| 2024-09-27 | 17.62 | 18.37 | 1.27 | 7.43% | 17.42 | 18.49 | 20224 | 3616 | 2.29% |
| 2024-09-26 | 16.97 | 17.10 | 0.20 | 1.18% | 16.84 | 17.12 | 15565 | 2648 | 1.76% |
| 2024-09-25 | 17.19 | 16.90 | -0.15 | -0.88% | 16.90 | 17.46 | 13351 | 2296 | 1.51% |
| 2024-09-24 | 16.42 | 17.05 | 0.62 | 3.77% | 16.38 | 17.06 | 8626 | 1448 | 0.98% |
| 2024-09-23 | 16.59 | 16.43 | -0.02 | -0.12% | 16.14 | 16.60 | 5315 | 868 | 0.60% |
| 2024-09-20 | 16.66 | 16.45 | -0.36 | -2.14% | 16.45 | 16.83 | 4952 | 823 | 0.56% |
| 2024-09-19 | 16.63 | 16.81 | 0.23 | 1.39% | 16.60 | 16.91 | 9051 | 1519 | 1.02% |
| 2024-09-18 | 16.71 | 16.58 | -0.15 | -0.90% | 16.42 | 16.87 | 7688 | 1280 | 0.87% |
| 2024-09-13 | 16.86 | 16.73 | -0.08 | -0.48% | 16.69 | 16.97 | 7319 | 1228 | 0.83% |
| 2024-09-12 | 17.10 | 16.81 | -0.22 | -1.29% | 16.81 | 17.15 | 9241 | 1568 | 1.05% |
| 2024-09-11 | 17.65 | 17.03 | -0.62 | -3.51% | 16.84 | 17.67 | 18730 | 3222 | 2.12% |
| 2024-09-10 | 18.24 | 17.65 | -0.70 | -3.81% | 17.50 | 18.28 | 16510 | 2936 | 1.87% |
| 2024-09-09 | 18.56 | 18.35 | -0.49 | -2.60% | 17.90 | 18.83 | 11072 | 2028 | 1.25% |
| 2024-09-06 | 19.04 | 18.84 | -0.34 | -1.77% | 18.62 | 19.04 | 5422 | 1016 | 0.61% |
| 2024-09-05 | 19.27 | 19.18 | -0.02 | -0.10% | 18.54 | 19.27 | 6998 | 1323 | 0.79% |
| 2024-09-04 | 19.19 | 19.20 | -0.12 | -0.62% | 19.13 | 19.39 | 5453 | 1048 | 0.62% |
| 2024-09-03 | 19.32 | 19.32 | -0.17 | -0.87% | 19.24 | 19.53 | 4532 | 876 | 0.51% |
| 2024-09-02 | 19.58 | 19.49 | -0.09 | -0.46% | 19.32 | 19.73 | 8419 | 1644 | 0.95% |
| 2024-08-30 | 19.45 | 19.58 | -0.01 | -0.05% | 19.30 | 19.68 | 8866 | 1730 | 1.00% |
| 2024-08-29 | 19.38 | 19.59 | 0.21 | 1.08% | 19.18 | 19.65 | 6252 | 1216 | 0.71% |
| 2024-08-28 | 19.37 | 19.38 | 0.01 | 0.05% | 19.17 | 19.48 | 3413 | 659 | 0.39% |
| 2024-08-27 | 19.50 | 19.37 | -0.32 | -1.63% | 19.24 | 19.50 | 4161 | 804 | 0.47% |
| 2024-08-26 | 19.66 | 19.69 | -0.11 | -0.56% | 19.36 | 19.75 | 4103 | 801 | 0.46% |
| 2024-08-23 | 19.97 | 19.80 | -0.08 | -0.40% | 19.28 | 19.97 | 7521 | 1467 | 0.85% |
| 2024-08-22 | 19.30 | 19.88 | -0.01 | -0.05% | 19.29 | 19.99 | 4630 | 912 | 0.52% |
| 2024-08-21 | 19.81 | 19.89 | 0.00 | 0.00% | 19.33 | 19.97 | 4029 | 792 | 0.46% |
| 2024-08-20 | 19.83 | 19.89 | 0.17 | 0.86% | 19.60 | 19.89 | 1954 | 385 | 0.22% |
| 2024-08-19 | 20.02 | 19.72 | -0.34 | -1.69% | 19.69 | 20.09 | 3437 | 682 | 0.39% |
| 2024-08-16 | 19.83 | 20.06 | 0.13 | 0.65% | 19.83 | 20.11 | 2930 | 585 | 0.33% |
| 2024-08-15 | 19.60 | 19.93 | 0.13 | 0.66% | 19.60 | 19.96 | 2541 | 505 | 0.29% |
| 2024-08-14 | 19.85 | 19.80 | -0.18 | -0.90% | 19.71 | 19.94 | 2085 | 412 | 0.24% |
| 2024-08-13 | 19.84 | 19.98 | 0.03 | 0.15% | 19.68 | 19.98 | 2300 | 456 | 0.26% |