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 | 21.80 | 21.83 | 0.22 | 1.02% | 21.51 | 22.35 | 34344 | 7535 | 4.03% |
| 2024-11-20 | 21.12 | 21.61 | 0.55 | 2.61% | 21.00 | 21.99 | 33657 | 7285 | 3.94% |
| 2024-11-19 | 20.39 | 21.06 | 0.71 | 3.49% | 20.20 | 21.06 | 25120 | 5172 | 2.94% |
| 2024-11-18 | 21.12 | 20.35 | -0.58 | -2.77% | 20.08 | 21.18 | 27953 | 5710 | 3.28% |
| 2024-11-15 | 21.80 | 20.93 | -0.90 | -4.12% | 20.38 | 22.09 | 30828 | 6620 | 3.61% |
| 2024-11-14 | 22.94 | 21.83 | -1.39 | -5.99% | 21.83 | 22.98 | 37814 | 8477 | 4.43% |
| 2024-11-13 | 23.30 | 23.22 | 0.21 | 0.91% | 22.46 | 23.89 | 43251 | 10003 | 5.07% |
| 2024-11-12 | 24.62 | 23.01 | -1.61 | -6.54% | 22.86 | 24.62 | 69946 | 16460 | 8.20% |
| 2024-11-11 | 23.59 | 24.62 | 2.11 | 9.37% | 23.00 | 24.64 | 89204 | 21227 | 10.45% |
| 2024-11-08 | 21.47 | 22.51 | 1.21 | 5.68% | 21.47 | 23.00 | 73753 | 16568 | 8.64% |
| 2024-11-07 | 21.27 | 21.30 | -0.15 | -0.70% | 21.01 | 21.99 | 44096 | 9439 | 5.17% |
| 2024-11-06 | 21.71 | 21.45 | -0.06 | -0.28% | 21.28 | 22.20 | 46242 | 10051 | 5.42% |
| 2024-11-05 | 20.19 | 21.51 | 1.40 | 6.96% | 20.17 | 21.68 | 48549 | 10286 | 5.69% |
| 2024-11-04 | 19.36 | 20.11 | 0.69 | 3.55% | 19.36 | 20.17 | 32712 | 6515 | 3.83% |
| 2024-11-01 | 21.31 | 19.42 | -1.95 | -9.12% | 19.38 | 21.41 | 52530 | 10487 | 6.16% |
| 2024-10-31 | 20.80 | 21.37 | 0.48 | 2.30% | 20.60 | 21.72 | 32042 | 6816 | 3.76% |
| 2024-10-30 | 21.36 | 20.89 | -0.59 | -2.75% | 20.52 | 21.59 | 36776 | 7747 | 4.31% |
| 2024-10-29 | 21.74 | 21.48 | -0.26 | -1.20% | 21.21 | 21.96 | 34360 | 7407 | 4.03% |
| 2024-10-28 | 21.58 | 21.74 | 0.29 | 1.35% | 21.42 | 21.92 | 30497 | 6614 | 3.57% |
| 2024-10-25 | 21.31 | 21.45 | -0.13 | -0.60% | 21.31 | 21.87 | 37489 | 8076 | 4.39% |
| 2024-10-24 | 22.20 | 21.58 | -0.49 | -2.22% | 21.25 | 22.20 | 39121 | 8443 | 4.58% |
| 2024-10-23 | 21.20 | 22.07 | 0.79 | 3.71% | 21.06 | 23.00 | 77940 | 17439 | 9.13% |
| 2024-10-22 | 21.88 | 21.28 | -0.75 | -3.40% | 20.93 | 22.00 | 52709 | 11268 | 6.18% |
| 2024-10-21 | 20.95 | 22.03 | 1.44 | 6.99% | 20.95 | 22.44 | 70555 | 15420 | 8.27% |
| 2024-10-18 | 19.66 | 20.59 | 0.93 | 4.73% | 19.41 | 21.05 | 46451 | 9425 | 5.44% |
| 2024-10-17 | 19.68 | 19.66 | 0.11 | 0.56% | 19.60 | 20.20 | 36397 | 7258 | 4.27% |
| 2024-10-16 | 19.70 | 19.55 | -0.31 | -1.56% | 19.30 | 20.07 | 31285 | 6148 | 3.67% |
| 2024-10-15 | 20.03 | 19.86 | -0.17 | -0.85% | 19.80 | 20.80 | 41601 | 8450 | 4.88% |
| 2024-10-14 | 19.58 | 20.03 | 0.91 | 4.76% | 19.22 | 20.16 | 35862 | 7076 | 4.20% |
| 2024-10-11 | 20.23 | 19.12 | -1.18 | -5.81% | 18.80 | 20.30 | 33520 | 6481 | 3.93% |
| 2024-10-10 | 20.50 | 20.30 | 0.22 | 1.10% | 20.15 | 21.23 | 36457 | 7525 | 4.27% |
| 2024-10-09 | 21.91 | 20.08 | -2.81 | -12.28% | 20.08 | 22.09 | 54285 | 11519 | 6.36% |
| 2024-10-08 | 23.87 | 22.89 | 2.99 | 15.03% | 20.80 | 23.87 | 79341 | 17718 | 9.30% |
| 2024-09-30 | 18.32 | 19.90 | 2.31 | 13.13% | 17.90 | 20.42 | 64698 | 12422 | 7.58% |
| 2024-09-27 | 16.88 | 17.59 | 0.76 | 4.52% | 16.88 | 17.96 | 22716 | 3970 | 2.66% |
| 2024-09-26 | 16.40 | 16.83 | 0.44 | 2.68% | 16.31 | 16.85 | 23634 | 3934 | 2.77% |
| 2024-09-25 | 16.20 | 16.39 | 0.25 | 1.55% | 16.20 | 16.82 | 20884 | 3455 | 2.45% |
| 2024-09-24 | 15.89 | 16.14 | 0.48 | 3.07% | 15.30 | 16.16 | 18356 | 2907 | 2.15% |
| 2024-09-23 | 15.75 | 15.66 | -0.08 | -0.51% | 15.63 | 16.05 | 11617 | 1840 | 1.36% |
| 2024-09-20 | 15.84 | 15.74 | -0.19 | -1.19% | 15.70 | 16.15 | 8574 | 1359 | 1.00% |
| 2024-09-19 | 15.85 | 15.93 | 0.33 | 2.12% | 15.61 | 16.25 | 14677 | 2343 | 1.72% |
| 2024-09-18 | 15.66 | 15.60 | 0.06 | 0.39% | 15.19 | 15.66 | 7754 | 1195 | 0.91% |
| 2024-09-13 | 16.02 | 15.54 | -0.46 | -2.88% | 15.43 | 16.07 | 10065 | 1584 | 1.18% |
| 2024-09-12 | 15.87 | 16.00 | 0.05 | 0.31% | 15.87 | 16.23 | 11184 | 1804 | 1.31% |
| 2024-09-11 | 15.86 | 15.95 | 0.12 | 0.76% | 15.66 | 16.02 | 9296 | 1471 | 1.09% |
| 2024-09-10 | 15.70 | 15.83 | 0.27 | 1.74% | 15.41 | 15.90 | 9732 | 1522 | 1.14% |
| 2024-09-09 | 15.81 | 15.56 | -0.32 | -2.02% | 15.51 | 16.04 | 10595 | 1663 | 1.24% |
| 2024-09-06 | 16.51 | 15.88 | -0.51 | -3.11% | 15.81 | 16.55 | 13496 | 2165 | 1.58% |
| 2024-09-05 | 16.16 | 16.39 | 0.21 | 1.30% | 16.16 | 16.66 | 12022 | 1974 | 1.41% |
| 2024-09-04 | 16.20 | 16.18 | -0.21 | -1.28% | 16.16 | 16.50 | 9837 | 1601 | 1.15% |
| 2024-09-03 | 16.28 | 16.39 | 0.13 | 0.80% | 16.12 | 16.49 | 10951 | 1786 | 1.28% |
| 2024-09-02 | 16.81 | 16.26 | -0.52 | -3.10% | 16.17 | 16.81 | 15335 | 2531 | 1.80% |
| 2024-08-30 | 16.28 | 16.78 | 0.35 | 2.13% | 16.28 | 17.15 | 22877 | 3858 | 2.68% |
| 2024-08-29 | 15.82 | 16.43 | 0.50 | 3.14% | 15.74 | 16.57 | 17358 | 2825 | 2.03% |
| 2024-08-28 | 15.66 | 15.93 | 0.14 | 0.89% | 15.66 | 16.09 | 11717 | 1868 | 1.37% |
| 2024-08-27 | 16.37 | 15.79 | -0.69 | -4.19% | 15.73 | 16.37 | 19799 | 3152 | 2.32% |
| 2024-08-26 | 16.10 | 16.48 | 0.23 | 1.42% | 16.06 | 16.61 | 23160 | 3784 | 2.71% |
| 2024-08-23 | 16.80 | 16.25 | -0.50 | -2.99% | 16.12 | 17.47 | 33202 | 5489 | 3.89% |
| 2024-08-22 | 16.36 | 16.75 | 0.80 | 5.02% | 16.26 | 17.90 | 50642 | 8590 | 5.94% |
| 2024-08-21 | 16.19 | 15.95 | -0.24 | -1.48% | 15.91 | 16.32 | 10589 | 1700 | 1.24% |
| 2024-08-20 | 16.56 | 16.19 | -0.28 | -1.70% | 16.08 | 16.68 | 13190 | 2150 | 1.55% |
| 2024-08-19 | 16.80 | 16.47 | -0.33 | -1.96% | 16.46 | 16.90 | 15427 | 2564 | 1.81% |
| 2024-08-16 | 16.83 | 16.80 | 0.03 | 0.18% | 16.74 | 17.19 | 12557 | 2127 | 1.47% |
| 2024-08-15 | 16.82 | 16.77 | -0.20 | -1.18% | 16.50 | 17.06 | 19005 | 3187 | 2.23% |
| 2024-08-14 | 17.28 | 16.97 | -0.30 | -1.74% | 16.95 | 17.44 | 15450 | 2648 | 1.81% |
| 2024-08-13 | 17.02 | 17.27 | 0.12 | 0.70% | 16.90 | 17.28 | 14738 | 2523 | 1.73% |