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 | 21.35 | 21.92 | 0.54 | 2.53% | 21.16 | 22.13 | 48266 | 10531 | 1.07% |
| 2024-11-20 | 21.11 | 21.38 | 0.18 | 0.85% | 20.90 | 21.85 | 47830 | 10226 | 1.06% |
| 2024-11-19 | 21.30 | 21.20 | 0.09 | 0.43% | 20.92 | 22.04 | 51839 | 11038 | 1.15% |
| 2024-11-18 | 21.95 | 21.11 | -0.74 | -3.39% | 20.90 | 22.58 | 67076 | 14572 | 1.49% |
| 2024-11-15 | 21.90 | 21.85 | -0.24 | -1.09% | 21.85 | 22.40 | 23982 | 5281 | 0.53% |
| 2024-11-14 | 22.25 | 22.09 | -0.11 | -0.50% | 21.98 | 22.77 | 34005 | 7585 | 0.76% |
| 2024-11-13 | 22.20 | 22.20 | -0.04 | -0.18% | 21.83 | 22.58 | 33769 | 7484 | 0.75% |
| 2024-11-12 | 22.60 | 22.24 | -0.33 | -1.46% | 21.95 | 23.11 | 59042 | 13282 | 1.31% |
| 2024-11-11 | 22.32 | 22.57 | 0.08 | 0.36% | 22.07 | 22.72 | 40522 | 9065 | 0.90% |
| 2024-11-08 | 22.61 | 22.49 | 0.01 | 0.04% | 22.22 | 23.00 | 36466 | 8232 | 0.81% |
| 2024-11-07 | 22.50 | 22.48 | -0.11 | -0.49% | 22.14 | 23.00 | 34270 | 7681 | 0.76% |
| 2024-11-06 | 23.20 | 22.59 | -0.61 | -2.63% | 22.45 | 23.34 | 30524 | 6952 | 0.68% |
| 2024-11-05 | 22.03 | 23.20 | 0.96 | 4.32% | 22.00 | 23.28 | 41475 | 9463 | 0.92% |
| 2024-11-04 | 22.27 | 22.24 | -0.24 | -1.07% | 22.06 | 22.86 | 31274 | 6978 | 0.69% |
| 2024-11-01 | 22.99 | 22.48 | -0.28 | -1.23% | 22.39 | 23.25 | 31395 | 7128 | 0.70% |
| 2024-10-31 | 23.25 | 22.76 | -0.25 | -1.09% | 22.70 | 24.14 | 55388 | 12971 | 1.23% |
| 2024-10-30 | 22.70 | 23.01 | 0.16 | 0.70% | 22.37 | 23.35 | 27050 | 6180 | 0.60% |
| 2024-10-29 | 23.18 | 22.85 | -0.52 | -2.23% | 22.76 | 23.95 | 23055 | 5353 | 0.51% |
| 2024-10-28 | 23.43 | 23.37 | 0.07 | 0.30% | 22.70 | 23.48 | 29455 | 6799 | 0.65% |
| 2024-10-25 | 22.35 | 23.30 | 0.96 | 4.30% | 22.23 | 23.37 | 43412 | 9925 | 0.96% |
| 2024-10-24 | 22.81 | 22.34 | -0.47 | -2.06% | 22.23 | 23.08 | 44239 | 9960 | 0.98% |
| 2024-10-23 | 22.97 | 22.81 | -0.17 | -0.74% | 22.60 | 23.20 | 36659 | 8378 | 0.81% |
| 2024-10-22 | 23.49 | 22.98 | -0.52 | -2.21% | 22.71 | 23.97 | 47087 | 10956 | 1.05% |
| 2024-10-21 | 24.90 | 23.50 | -1.06 | -4.32% | 23.31 | 25.35 | 70084 | 17063 | 1.56% |
| 2024-10-18 | 23.19 | 24.56 | 1.10 | 4.69% | 23.19 | 25.24 | 57763 | 14000 | 1.28% |
| 2024-10-17 | 22.40 | 23.46 | 0.84 | 3.71% | 22.40 | 23.95 | 48252 | 11325 | 1.07% |
| 2024-10-16 | 22.00 | 22.62 | 0.27 | 1.21% | 21.96 | 22.97 | 35518 | 7987 | 0.79% |
| 2024-10-15 | 23.93 | 22.35 | -1.20 | -5.10% | 22.32 | 23.93 | 42977 | 9899 | 0.96% |
| 2024-10-14 | 22.44 | 23.55 | 1.33 | 5.99% | 21.63 | 24.00 | 77411 | 17810 | 1.72% |
| 2024-10-11 | 22.00 | 22.22 | 0.24 | 1.09% | 21.20 | 22.60 | 57334 | 12613 | 1.27% |
| 2024-10-10 | 21.55 | 21.98 | 0.59 | 2.76% | 21.55 | 23.18 | 92422 | 20645 | 2.05% |
| 2024-10-09 | 23.71 | 21.39 | -2.44 | -10.24% | 21.01 | 23.77 | 95755 | 21388 | 2.13% |
| 2024-10-08 | 24.38 | 23.83 | 3.48 | 17.10% | 22.02 | 24.38 | 99691 | 23149 | 2.22% |
| 2024-09-30 | 18.43 | 20.35 | 3.07 | 17.77% | 18.43 | 20.60 | 107163 | 21135 | 2.38% |
| 2024-09-27 | 16.99 | 17.28 | 0.67 | 4.03% | 16.70 | 17.39 | 18075 | 3078 | 0.40% |
| 2024-09-26 | 15.90 | 16.61 | 0.79 | 4.99% | 15.74 | 16.69 | 42164 | 6807 | 0.94% |
| 2024-09-25 | 15.39 | 15.82 | 0.59 | 3.87% | 15.31 | 16.37 | 55088 | 8731 | 1.22% |
| 2024-09-24 | 15.77 | 15.23 | -0.07 | -0.46% | 14.88 | 15.77 | 64152 | 9767 | 1.43% |
| 2024-09-23 | 15.31 | 15.30 | -0.01 | -0.07% | 15.17 | 15.75 | 35249 | 5450 | 0.78% |
| 2024-09-20 | 15.59 | 15.31 | -0.31 | -1.98% | 15.01 | 15.70 | 30374 | 4621 | 0.67% |
| 2024-09-19 | 15.78 | 15.62 | -0.06 | -0.38% | 15.32 | 15.94 | 28838 | 4505 | 0.64% |
| 2024-09-18 | 16.55 | 15.68 | -0.87 | -5.26% | 15.52 | 16.76 | 34006 | 5429 | 0.76% |
| 2024-09-13 | 17.23 | 16.55 | -0.68 | -3.95% | 16.50 | 17.25 | 30775 | 5154 | 0.68% |
| 2024-09-12 | 18.37 | 17.23 | -1.07 | -5.85% | 17.16 | 18.55 | 37234 | 6594 | 0.83% |
| 2024-09-11 | 18.44 | 18.30 | -0.13 | -0.71% | 18.10 | 18.60 | 16397 | 3007 | 0.36% |
| 2024-09-10 | 18.67 | 18.43 | -0.22 | -1.18% | 18.29 | 18.70 | 15078 | 2777 | 0.34% |
| 2024-09-09 | 18.87 | 18.65 | -0.04 | -0.21% | 18.55 | 19.13 | 11559 | 2172 | 0.26% |
| 2024-09-06 | 19.19 | 18.69 | -0.45 | -2.35% | 18.56 | 19.30 | 22311 | 4197 | 0.50% |
| 2024-09-05 | 18.93 | 19.14 | 0.07 | 0.37% | 18.93 | 19.47 | 18465 | 3556 | 0.41% |
| 2024-09-04 | 18.91 | 19.07 | -0.04 | -0.21% | 18.73 | 19.68 | 21317 | 4108 | 0.47% |
| 2024-09-03 | 18.84 | 19.11 | 0.32 | 1.70% | 18.63 | 19.35 | 30638 | 5857 | 0.68% |
| 2024-09-02 | 18.92 | 18.79 | -0.13 | -0.69% | 18.44 | 19.10 | 25257 | 4746 | 0.56% |
| 2024-08-30 | 19.30 | 18.92 | -0.40 | -2.07% | 18.87 | 19.50 | 23150 | 4423 | 0.51% |
| 2024-08-29 | 19.04 | 19.32 | 0.08 | 0.42% | 19.01 | 19.61 | 14888 | 2864 | 0.33% |
| 2024-08-28 | 19.08 | 19.24 | 0.16 | 0.84% | 18.84 | 19.43 | 18647 | 3583 | 0.41% |
| 2024-08-27 | 18.71 | 19.08 | 0.36 | 1.92% | 18.63 | 19.20 | 17361 | 3297 | 0.39% |
| 2024-08-26 | 18.95 | 18.72 | -0.23 | -1.21% | 18.43 | 18.99 | 25332 | 4743 | 0.56% |
| 2024-08-23 | 18.64 | 18.95 | 0.19 | 1.01% | 18.18 | 19.04 | 26961 | 5029 | 0.60% |
| 2024-08-22 | 18.11 | 18.76 | 0.67 | 3.70% | 18.11 | 18.89 | 22377 | 4163 | 0.50% |
| 2024-08-21 | 18.40 | 18.09 | -0.34 | -1.84% | 18.00 | 18.59 | 21749 | 3942 | 0.48% |
| 2024-08-20 | 19.11 | 18.43 | -0.68 | -3.56% | 18.28 | 19.28 | 32109 | 5937 | 0.71% |
| 2024-08-19 | 19.67 | 19.11 | -0.51 | -2.60% | 18.87 | 19.67 | 25874 | 4948 | 0.57% |
| 2024-08-16 | 18.74 | 19.62 | 0.68 | 3.59% | 18.65 | 19.66 | 25243 | 4895 | 0.56% |
| 2024-08-15 | 18.60 | 18.94 | 0.31 | 1.66% | 18.59 | 19.26 | 20943 | 3971 | 0.47% |
| 2024-08-14 | 18.77 | 18.63 | -0.32 | -1.69% | 18.50 | 18.84 | 10273 | 1913 | 0.23% |
| 2024-08-13 | 18.30 | 18.95 | 0.54 | 2.93% | 18.30 | 18.95 | 25009 | 4674 | 0.56% |