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 | 21.93 | 21.41 | -0.01 | -0.05% | 21.04 | 21.93 | 28772 | 6164 | 2.30% |
| 2024-11-20 | 19.92 | 21.42 | 1.45 | 7.26% | 19.64 | 21.53 | 55662 | 11719 | 4.46% |
| 2024-11-19 | 19.55 | 19.97 | 0.48 | 2.46% | 19.45 | 20.00 | 21392 | 4217 | 1.71% |
| 2024-11-18 | 20.28 | 19.49 | -0.88 | -4.32% | 19.40 | 20.59 | 31579 | 6262 | 2.53% |
| 2024-11-15 | 20.79 | 20.37 | -0.54 | -2.58% | 20.37 | 21.20 | 20176 | 4171 | 1.62% |
| 2024-11-14 | 21.77 | 20.91 | -0.84 | -3.86% | 20.81 | 21.77 | 26533 | 5640 | 2.13% |
| 2024-11-13 | 21.66 | 21.75 | -0.35 | -1.58% | 21.12 | 22.49 | 30145 | 6541 | 2.41% |
| 2024-11-12 | 21.65 | 22.10 | 0.30 | 1.38% | 21.65 | 23.30 | 58476 | 13241 | 4.68% |
| 2024-11-11 | 21.38 | 21.80 | 0.42 | 1.96% | 21.00 | 21.80 | 36616 | 7867 | 2.93% |
| 2024-11-08 | 21.80 | 21.38 | -0.19 | -0.88% | 21.15 | 21.99 | 38142 | 8209 | 3.05% |
| 2024-11-07 | 20.65 | 21.57 | 0.60 | 2.86% | 20.65 | 21.72 | 38610 | 8268 | 3.09% |
| 2024-11-06 | 20.90 | 20.97 | -0.02 | -0.10% | 20.63 | 21.22 | 38652 | 8109 | 3.10% |
| 2024-11-05 | 20.50 | 20.99 | 0.49 | 2.39% | 19.93 | 21.20 | 44400 | 9169 | 3.56% |
| 2024-11-04 | 20.33 | 20.50 | 0.25 | 1.23% | 19.90 | 20.97 | 38582 | 7892 | 3.09% |
| 2024-11-01 | 19.83 | 20.25 | 0.42 | 2.12% | 19.20 | 20.67 | 55641 | 11074 | 4.46% |
| 2024-10-31 | 20.11 | 19.83 | -0.27 | -1.34% | 19.65 | 20.23 | 27653 | 5498 | 2.21% |
| 2024-10-30 | 20.22 | 20.10 | -0.40 | -1.95% | 19.46 | 20.61 | 41502 | 8290 | 3.32% |
| 2024-10-29 | 21.62 | 20.50 | -1.00 | -4.65% | 20.25 | 21.62 | 42597 | 8839 | 3.41% |
| 2024-10-28 | 21.26 | 21.50 | 0.04 | 0.19% | 20.90 | 21.90 | 40362 | 8676 | 3.23% |
| 2024-10-25 | 20.88 | 21.46 | 0.67 | 3.22% | 20.15 | 21.56 | 73768 | 15499 | 5.91% |
| 2024-10-24 | 20.17 | 20.79 | 0.41 | 2.01% | 20.02 | 21.54 | 61097 | 12696 | 4.89% |
| 2024-10-23 | 20.32 | 20.38 | 0.04 | 0.20% | 19.90 | 20.85 | 73982 | 15131 | 5.93% |
| 2024-10-22 | 19.30 | 20.34 | 1.05 | 5.44% | 19.30 | 20.95 | 98206 | 19826 | 7.87% |
| 2024-10-21 | 18.95 | 19.29 | 0.56 | 2.99% | 18.80 | 19.96 | 68627 | 13261 | 5.50% |
| 2024-10-18 | 18.16 | 18.73 | 0.49 | 2.69% | 18.06 | 19.33 | 63276 | 11770 | 5.07% |
| 2024-10-17 | 18.44 | 18.24 | 0.01 | 0.05% | 18.12 | 18.78 | 34708 | 6383 | 2.78% |
| 2024-10-16 | 18.14 | 18.23 | -0.10 | -0.55% | 17.91 | 18.85 | 34862 | 6401 | 2.79% |
| 2024-10-15 | 18.87 | 18.33 | -0.53 | -2.81% | 18.31 | 19.18 | 49116 | 9177 | 3.93% |
| 2024-10-14 | 18.59 | 18.86 | 0.37 | 2.00% | 18.02 | 19.34 | 65031 | 12106 | 5.21% |
| 2024-10-11 | 20.01 | 18.49 | -1.63 | -8.10% | 18.27 | 20.01 | 68883 | 12964 | 5.52% |
| 2024-10-10 | 21.02 | 20.12 | -1.05 | -4.96% | 20.08 | 21.94 | 83850 | 17463 | 6.72% |
| 2024-10-09 | 23.20 | 21.17 | -3.77 | -15.12% | 21.16 | 23.68 | 89560 | 20172 | 7.17% |
| 2024-10-08 | 26.11 | 24.94 | 2.98 | 13.57% | 22.61 | 26.12 | 95905 | 23115 | 7.68% |
| 2024-09-30 | 20.77 | 21.96 | 2.67 | 13.84% | 19.78 | 22.62 | 92961 | 19752 | 7.45% |
| 2024-09-27 | 17.66 | 19.29 | 1.98 | 11.44% | 17.55 | 19.35 | 31874 | 5822 | 2.55% |
| 2024-09-26 | 17.00 | 17.31 | 0.31 | 1.82% | 16.30 | 17.31 | 58512 | 9801 | 4.69% |
| 2024-09-25 | 17.45 | 17.00 | -0.43 | -2.47% | 16.91 | 17.83 | 35674 | 6174 | 2.86% |
| 2024-09-24 | 16.75 | 17.43 | 0.98 | 5.96% | 16.14 | 17.50 | 42734 | 7237 | 3.42% |
| 2024-09-23 | 17.18 | 16.45 | -0.35 | -2.08% | 16.40 | 17.18 | 22803 | 3803 | 1.83% |
| 2024-09-20 | 17.54 | 16.80 | -0.70 | -4.00% | 16.55 | 17.54 | 28825 | 4865 | 2.31% |
| 2024-09-19 | 17.75 | 17.50 | -0.18 | -1.02% | 17.23 | 18.05 | 21686 | 3808 | 1.74% |
| 2024-09-18 | 18.21 | 17.68 | -0.53 | -2.91% | 17.50 | 18.35 | 16707 | 2967 | 1.34% |
| 2024-09-13 | 19.23 | 18.21 | -1.02 | -5.30% | 18.18 | 19.68 | 33019 | 6135 | 2.64% |
| 2024-09-12 | 18.98 | 19.23 | 0.25 | 1.32% | 18.98 | 19.97 | 18359 | 3561 | 1.47% |
| 2024-09-11 | 18.58 | 18.98 | 0.33 | 1.77% | 18.05 | 19.44 | 28262 | 5387 | 2.26% |
| 2024-09-10 | 19.45 | 18.65 | -0.95 | -4.85% | 18.13 | 19.50 | 46707 | 8698 | 3.74% |
| 2024-09-09 | 19.52 | 19.60 | 0.13 | 0.67% | 19.05 | 19.75 | 18329 | 3546 | 1.47% |
| 2024-09-06 | 20.08 | 19.47 | -0.52 | -2.60% | 19.45 | 20.08 | 11754 | 2311 | 0.94% |
| 2024-09-05 | 19.98 | 19.99 | 0.02 | 0.10% | 19.88 | 20.32 | 18439 | 3700 | 1.48% |
| 2024-09-04 | 19.78 | 19.97 | 0.04 | 0.20% | 19.36 | 20.38 | 29605 | 5903 | 2.37% |
| 2024-09-03 | 19.94 | 19.93 | -0.07 | -0.35% | 19.69 | 20.30 | 29018 | 5778 | 2.32% |
| 2024-09-02 | 21.61 | 20.00 | -1.65 | -7.62% | 19.82 | 21.69 | 50084 | 10163 | 4.01% |
| 2024-08-30 | 21.30 | 21.65 | 0.60 | 2.85% | 20.41 | 22.09 | 19259 | 4195 | 1.58% |
| 2024-08-29 | 20.91 | 21.05 | 0.14 | 0.67% | 20.40 | 21.23 | 15500 | 3228 | 1.27% |
| 2024-08-28 | 21.42 | 20.91 | -0.53 | -2.47% | 20.63 | 21.51 | 10144 | 2135 | 0.83% |
| 2024-08-27 | 21.37 | 21.44 | -0.04 | -0.19% | 21.08 | 21.60 | 7816 | 1671 | 0.64% |
| 2024-08-26 | 21.16 | 21.48 | 0.17 | 0.80% | 21.05 | 21.78 | 12013 | 2579 | 0.98% |
| 2024-08-23 | 21.58 | 21.31 | -0.30 | -1.39% | 20.96 | 21.84 | 9542 | 2031 | 0.78% |
| 2024-08-22 | 21.95 | 21.61 | 0.03 | 0.14% | 21.24 | 22.10 | 12492 | 2692 | 1.02% |
| 2024-08-21 | 21.37 | 21.58 | -0.22 | -1.01% | 21.37 | 22.05 | 10867 | 2357 | 0.88% |
| 2024-08-20 | 22.33 | 21.80 | -0.89 | -3.92% | 20.86 | 22.60 | 28182 | 6099 | 2.28% |
| 2024-08-19 | 22.70 | 22.69 | -0.39 | -1.69% | 22.60 | 23.34 | 11243 | 2567 | 0.91% |
| 2024-08-16 | 22.54 | 23.08 | 0.45 | 1.99% | 22.36 | 23.21 | 10739 | 2454 | 0.87% |
| 2024-08-15 | 22.58 | 22.63 | 0.05 | 0.22% | 22.30 | 23.36 | 15005 | 3439 | 1.22% |