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 | 21.54 | 21.03 | -0.46 | -2.14% | 20.79 | 21.69 | 27670 | 5858 | 1.91% |
| 2024-11-20 | 21.37 | 21.49 | 0.13 | 0.61% | 21.20 | 21.65 | 21913 | 4706 | 1.51% |
| 2024-11-19 | 20.85 | 21.36 | 0.51 | 2.45% | 20.76 | 21.44 | 20642 | 4352 | 1.43% |
| 2024-11-18 | 21.47 | 20.85 | -0.36 | -1.70% | 20.73 | 21.50 | 26249 | 5529 | 1.81% |
| 2024-11-15 | 22.09 | 21.21 | -0.82 | -3.72% | 21.16 | 22.14 | 30767 | 6655 | 2.13% |
| 2024-11-14 | 23.00 | 22.03 | -0.88 | -3.84% | 22.00 | 23.18 | 33902 | 7614 | 2.34% |
| 2024-11-13 | 23.20 | 22.91 | -0.28 | -1.21% | 22.58 | 23.43 | 34008 | 7806 | 2.35% |
| 2024-11-12 | 23.99 | 23.19 | -0.83 | -3.46% | 22.95 | 24.25 | 58299 | 13770 | 4.03% |
| 2024-11-11 | 23.20 | 24.02 | 1.02 | 4.43% | 22.91 | 24.17 | 59636 | 14144 | 4.12% |
| 2024-11-08 | 23.39 | 23.00 | -0.25 | -1.08% | 22.81 | 23.75 | 51043 | 11878 | 3.53% |
| 2024-11-07 | 22.72 | 23.25 | 0.31 | 1.35% | 22.70 | 23.40 | 37659 | 8719 | 2.60% |
| 2024-11-06 | 23.28 | 22.94 | 0.15 | 0.66% | 22.70 | 23.83 | 58684 | 13666 | 4.06% |
| 2024-11-05 | 21.80 | 22.79 | 0.98 | 4.49% | 21.62 | 23.18 | 49841 | 11350 | 3.45% |
| 2024-11-04 | 21.11 | 21.81 | 0.57 | 2.68% | 21.11 | 21.99 | 21798 | 4723 | 1.51% |
| 2024-11-01 | 22.03 | 21.24 | -0.79 | -3.59% | 21.12 | 22.29 | 28633 | 6163 | 1.98% |
| 2024-10-31 | 21.51 | 22.03 | 0.57 | 2.66% | 21.37 | 22.33 | 37967 | 8322 | 2.62% |
| 2024-10-30 | 21.95 | 21.46 | -0.22 | -1.01% | 21.31 | 22.02 | 33675 | 7295 | 2.33% |
| 2024-10-29 | 22.63 | 21.68 | -1.01 | -4.45% | 21.64 | 22.79 | 44935 | 9944 | 3.11% |
| 2024-10-28 | 22.30 | 22.69 | 0.51 | 2.30% | 22.15 | 23.60 | 57552 | 13131 | 3.98% |
| 2024-10-25 | 21.86 | 22.18 | -0.11 | -0.49% | 21.84 | 22.70 | 45529 | 10095 | 3.15% |
| 2024-10-24 | 22.98 | 22.29 | -0.65 | -2.83% | 22.16 | 23.11 | 32496 | 7290 | 2.25% |
| 2024-10-23 | 22.35 | 22.94 | 0.61 | 2.73% | 22.20 | 23.33 | 49665 | 11416 | 3.43% |
| 2024-10-22 | 22.02 | 22.33 | 0.33 | 1.50% | 21.40 | 22.56 | 36999 | 8147 | 2.56% |
| 2024-10-21 | 21.38 | 22.00 | 0.62 | 2.90% | 21.35 | 22.58 | 44844 | 9902 | 3.10% |
| 2024-10-18 | 20.15 | 21.38 | 1.18 | 5.84% | 19.98 | 22.20 | 45779 | 9624 | 3.16% |
| 2024-10-17 | 20.45 | 20.20 | -0.06 | -0.30% | 20.19 | 20.73 | 18846 | 3862 | 1.30% |
| 2024-10-16 | 20.35 | 20.26 | -0.25 | -1.22% | 20.05 | 20.77 | 20775 | 4247 | 1.44% |
| 2024-10-15 | 20.93 | 20.51 | -0.56 | -2.66% | 20.49 | 21.23 | 25276 | 5275 | 1.75% |
| 2024-10-14 | 20.66 | 21.07 | 0.41 | 1.98% | 20.17 | 21.23 | 30230 | 6288 | 2.09% |
| 2024-10-11 | 21.77 | 20.66 | -1.62 | -7.27% | 20.31 | 22.07 | 42155 | 8876 | 2.91% |
| 2024-10-10 | 22.48 | 22.28 | -0.20 | -0.89% | 21.51 | 23.98 | 65796 | 14931 | 4.55% |
| 2024-10-09 | 25.00 | 22.48 | -2.87 | -11.32% | 22.04 | 25.80 | 67721 | 16235 | 4.68% |
| 2024-10-08 | 26.80 | 25.35 | 3.00 | 13.42% | 23.66 | 26.80 | 84559 | 21200 | 5.85% |
| 2024-09-30 | 20.50 | 22.35 | 2.89 | 14.85% | 20.28 | 22.60 | 62769 | 13462 | 4.34% |
| 2024-09-27 | 18.60 | 19.46 | 1.28 | 7.04% | 18.50 | 19.48 | 16080 | 3063 | 1.11% |
| 2024-09-26 | 17.49 | 18.18 | 0.68 | 3.89% | 17.31 | 18.19 | 16963 | 3022 | 1.17% |
| 2024-09-25 | 17.58 | 17.50 | 0.05 | 0.29% | 17.39 | 17.87 | 17392 | 3069 | 1.20% |
| 2024-09-24 | 16.56 | 17.45 | 0.89 | 5.37% | 16.56 | 17.45 | 16906 | 2904 | 1.17% |
| 2024-09-23 | 16.70 | 16.56 | -0.34 | -2.01% | 16.52 | 16.94 | 7104 | 1184 | 0.49% |
| 2024-09-20 | 17.06 | 16.90 | -0.16 | -0.94% | 16.77 | 17.06 | 5940 | 1002 | 0.41% |
| 2024-09-19 | 16.82 | 17.06 | 0.32 | 1.91% | 16.68 | 17.23 | 10915 | 1853 | 0.75% |
| 2024-09-18 | 16.46 | 16.74 | 0.28 | 1.70% | 16.11 | 16.79 | 10649 | 1760 | 0.74% |
| 2024-09-13 | 16.80 | 16.46 | -0.29 | -1.73% | 16.32 | 16.80 | 8603 | 1421 | 0.59% |
| 2024-09-12 | 16.48 | 16.75 | 0.15 | 0.90% | 16.48 | 16.93 | 8718 | 1458 | 0.60% |
| 2024-09-11 | 16.32 | 16.60 | 0.19 | 1.16% | 16.32 | 16.73 | 8711 | 1441 | 0.60% |
| 2024-09-10 | 16.65 | 16.41 | -0.09 | -0.55% | 16.11 | 16.70 | 9473 | 1549 | 0.65% |
| 2024-09-09 | 16.50 | 16.50 | -0.09 | -0.54% | 16.33 | 16.70 | 8138 | 1346 | 0.56% |
| 2024-09-06 | 16.99 | 16.59 | -0.70 | -4.05% | 16.59 | 17.15 | 13351 | 2240 | 0.92% |
| 2024-09-05 | 16.91 | 17.29 | 0.41 | 2.43% | 16.90 | 17.42 | 13616 | 2341 | 0.94% |
| 2024-09-04 | 16.89 | 16.88 | -0.18 | -1.06% | 16.82 | 17.24 | 8368 | 1421 | 0.58% |
| 2024-09-03 | 16.77 | 17.06 | 0.29 | 1.73% | 16.65 | 17.35 | 10869 | 1855 | 0.75% |
| 2024-09-02 | 17.55 | 16.77 | -0.78 | -4.44% | 16.69 | 17.55 | 14026 | 2394 | 0.97% |
| 2024-08-30 | 17.47 | 17.55 | 0.12 | 0.69% | 17.28 | 17.93 | 11462 | 2023 | 0.79% |
| 2024-08-29 | 16.87 | 17.43 | 0.55 | 3.26% | 16.64 | 17.53 | 11085 | 1909 | 0.77% |
| 2024-08-28 | 16.83 | 16.88 | -0.49 | -2.82% | 16.39 | 17.10 | 15030 | 2511 | 1.04% |
| 2024-08-27 | 17.20 | 17.37 | 0.11 | 0.64% | 17.05 | 17.46 | 9782 | 1691 | 0.68% |
| 2024-08-26 | 16.92 | 17.26 | 0.38 | 2.25% | 16.80 | 17.43 | 9149 | 1577 | 0.63% |
| 2024-08-23 | 17.02 | 16.88 | -0.22 | -1.29% | 16.75 | 17.28 | 10182 | 1727 | 0.70% |
| 2024-08-22 | 17.33 | 17.10 | -0.08 | -0.47% | 17.08 | 17.38 | 9041 | 1558 | 0.63% |
| 2024-08-21 | 17.03 | 17.18 | 0.12 | 0.70% | 16.94 | 17.32 | 8693 | 1494 | 0.60% |
| 2024-08-20 | 17.45 | 17.06 | -0.39 | -2.23% | 16.88 | 17.59 | 14901 | 2559 | 1.03% |
| 2024-08-19 | 17.61 | 17.45 | -0.10 | -0.57% | 17.45 | 17.72 | 10669 | 1872 | 0.74% |
| 2024-08-16 | 17.93 | 17.55 | -0.38 | -2.12% | 17.55 | 18.10 | 11656 | 2063 | 0.81% |
| 2024-08-15 | 17.85 | 17.93 | 0.01 | 0.06% | 17.64 | 18.18 | 10785 | 1932 | 0.75% |