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 | 22.45 | 22.29 | -0.24 | -1.07% | 22.13 | 22.52 | 53918 | 12027 | 0.79% |
| 2024-11-20 | 22.50 | 22.53 | 0.19 | 0.85% | 22.28 | 22.70 | 70307 | 15845 | 1.03% |
| 2024-11-19 | 22.11 | 22.34 | 0.23 | 1.04% | 21.93 | 22.38 | 51070 | 11347 | 0.75% |
| 2024-11-18 | 22.41 | 22.11 | -0.29 | -1.29% | 22.01 | 22.65 | 69862 | 15608 | 1.02% |
| 2024-11-15 | 22.61 | 22.40 | -0.26 | -1.15% | 22.40 | 22.85 | 60154 | 13622 | 0.88% |
| 2024-11-14 | 23.09 | 22.66 | -0.58 | -2.50% | 22.62 | 23.23 | 76534 | 17518 | 1.12% |
| 2024-11-13 | 23.33 | 23.24 | -0.15 | -0.64% | 22.88 | 23.54 | 74124 | 17169 | 1.09% |
| 2024-11-12 | 23.40 | 23.39 | 0.10 | 0.43% | 23.26 | 24.01 | 163231 | 38630 | 2.39% |
| 2024-11-11 | 22.84 | 23.29 | 0.45 | 1.97% | 22.52 | 23.30 | 121838 | 27998 | 1.79% |
| 2024-11-08 | 23.75 | 22.84 | -0.70 | -2.97% | 22.75 | 23.84 | 187411 | 43440 | 2.75% |
| 2024-11-07 | 23.11 | 23.54 | 0.24 | 1.03% | 22.90 | 23.54 | 144333 | 33663 | 2.12% |
| 2024-11-06 | 23.68 | 23.30 | -0.38 | -1.60% | 23.01 | 23.86 | 115749 | 27017 | 1.70% |
| 2024-11-05 | 22.62 | 23.68 | 1.02 | 4.50% | 22.42 | 23.81 | 161831 | 37859 | 2.37% |
| 2024-11-04 | 22.21 | 22.66 | 0.47 | 2.12% | 21.94 | 22.70 | 75913 | 17027 | 1.11% |
| 2024-11-01 | 22.33 | 22.19 | -0.20 | -0.89% | 22.11 | 22.61 | 79805 | 17822 | 1.17% |
| 2024-10-31 | 22.27 | 22.39 | 0.12 | 0.54% | 22.08 | 22.59 | 74064 | 16553 | 1.09% |
| 2024-10-30 | 22.33 | 22.27 | -0.14 | -0.62% | 21.96 | 22.60 | 72146 | 16069 | 1.06% |
| 2024-10-29 | 23.20 | 22.41 | -0.73 | -3.15% | 22.37 | 23.37 | 140730 | 32015 | 2.06% |
| 2024-10-28 | 23.30 | 23.14 | 0.10 | 0.43% | 22.82 | 23.36 | 130589 | 30126 | 1.92% |
| 2024-10-25 | 22.90 | 23.04 | 0.15 | 0.66% | 22.57 | 23.05 | 118778 | 27060 | 1.74% |
| 2024-10-24 | 22.82 | 22.89 | 0.07 | 0.31% | 22.71 | 23.41 | 89199 | 20518 | 1.31% |
| 2024-10-23 | 22.74 | 22.82 | 0.02 | 0.09% | 22.64 | 23.03 | 100237 | 22903 | 1.47% |
| 2024-10-22 | 22.53 | 22.80 | 0.35 | 1.56% | 22.30 | 23.17 | 95723 | 21791 | 1.40% |
| 2024-10-21 | 22.39 | 22.45 | 0.13 | 0.58% | 21.90 | 22.96 | 148196 | 33047 | 2.17% |
| 2024-10-18 | 21.77 | 22.32 | 0.54 | 2.48% | 21.73 | 22.96 | 177444 | 39341 | 2.60% |
| 2024-10-17 | 21.92 | 21.78 | -0.08 | -0.37% | 21.75 | 22.26 | 73281 | 16109 | 1.08% |
| 2024-10-16 | 22.02 | 21.86 | -0.43 | -1.93% | 21.75 | 22.34 | 88178 | 19407 | 1.29% |
| 2024-10-15 | 22.50 | 22.29 | -0.32 | -1.42% | 22.06 | 23.07 | 100961 | 22786 | 1.48% |
| 2024-10-14 | 22.71 | 22.61 | -0.29 | -1.27% | 21.94 | 23.05 | 151438 | 34017 | 2.22% |
| 2024-10-11 | 23.58 | 22.90 | -0.69 | -2.92% | 22.64 | 23.58 | 124236 | 28552 | 1.82% |
| 2024-10-10 | 24.45 | 23.59 | 0.04 | 0.17% | 22.97 | 24.80 | 226731 | 53956 | 3.33% |
| 2024-10-09 | 24.89 | 23.55 | -1.85 | -7.28% | 23.41 | 25.25 | 185817 | 45287 | 2.73% |
| 2024-10-08 | 27.25 | 25.40 | 0.63 | 2.54% | 24.20 | 27.25 | 302117 | 77316 | 4.43% |
| 2024-09-30 | 24.04 | 24.77 | 1.95 | 8.55% | 23.60 | 25.00 | 214658 | 52236 | 3.15% |
| 2024-09-27 | 22.37 | 22.82 | 0.86 | 3.92% | 21.90 | 23.29 | 179697 | 40402 | 2.64% |
| 2024-09-26 | 20.92 | 21.96 | 1.05 | 5.02% | 20.61 | 21.98 | 129825 | 27460 | 1.90% |
| 2024-09-25 | 20.92 | 20.91 | 0.23 | 1.11% | 20.85 | 22.11 | 172262 | 37048 | 2.53% |
| 2024-09-24 | 20.05 | 20.68 | 0.63 | 3.14% | 19.46 | 20.73 | 152379 | 30644 | 2.24% |
| 2024-09-23 | 20.71 | 20.05 | -0.81 | -3.88% | 19.98 | 21.20 | 93638 | 19037 | 1.37% |
| 2024-09-20 | 21.51 | 20.86 | -0.74 | -3.43% | 20.54 | 21.63 | 93620 | 19562 | 1.37% |
| 2024-09-19 | 21.96 | 21.60 | -0.23 | -1.05% | 21.32 | 22.05 | 53184 | 11496 | 0.78% |
| 2024-09-18 | 21.62 | 21.83 | 0.11 | 0.51% | 21.45 | 22.05 | 35016 | 7604 | 0.51% |
| 2024-09-13 | 21.80 | 21.72 | -0.32 | -1.45% | 21.36 | 22.19 | 114484 | 24865 | 1.68% |
| 2024-09-12 | 23.69 | 22.04 | -1.61 | -6.81% | 22.00 | 23.81 | 108912 | 24623 | 1.60% |
| 2024-09-11 | 23.91 | 23.65 | -0.44 | -1.83% | 23.50 | 24.15 | 35742 | 8474 | 0.52% |
| 2024-09-10 | 24.21 | 24.09 | -0.01 | -0.04% | 23.59 | 24.32 | 29066 | 6942 | 0.43% |
| 2024-09-09 | 24.32 | 24.10 | -0.21 | -0.86% | 23.92 | 24.60 | 30794 | 7448 | 0.45% |
| 2024-09-06 | 24.94 | 24.31 | -0.62 | -2.49% | 24.30 | 25.07 | 24182 | 5941 | 0.35% |
| 2024-09-05 | 25.12 | 24.93 | -0.19 | -0.76% | 24.76 | 25.50 | 27710 | 6940 | 0.41% |
| 2024-09-04 | 24.53 | 25.12 | 0.48 | 1.95% | 24.40 | 25.65 | 42784 | 10778 | 0.63% |
| 2024-09-03 | 24.62 | 24.64 | -0.03 | -0.12% | 24.52 | 25.13 | 33552 | 8311 | 0.49% |
| 2024-09-02 | 25.42 | 24.67 | -0.88 | -3.44% | 24.65 | 25.95 | 41708 | 10471 | 0.61% |
| 2024-08-30 | 25.00 | 25.55 | 0.71 | 2.86% | 24.70 | 26.16 | 65558 | 16764 | 0.96% |
| 2024-08-29 | 24.04 | 24.84 | 0.76 | 3.16% | 23.99 | 25.16 | 66086 | 16306 | 0.97% |
| 2024-08-28 | 23.79 | 24.08 | -0.07 | -0.29% | 23.66 | 24.48 | 60166 | 14474 | 0.88% |
| 2024-08-27 | 23.80 | 24.15 | -0.01 | -0.04% | 23.80 | 24.60 | 34004 | 8214 | 0.49% |
| 2024-08-26 | 24.01 | 24.16 | -0.05 | -0.21% | 23.78 | 24.34 | 23261 | 5604 | 0.34% |
| 2024-08-23 | 24.30 | 24.21 | -0.02 | -0.08% | 23.75 | 24.46 | 37177 | 8961 | 0.54% |
| 2024-08-22 | 24.25 | 24.23 | -0.03 | -0.12% | 24.10 | 24.51 | 22596 | 5484 | 0.33% |
| 2024-08-21 | 24.38 | 24.26 | -0.29 | -1.18% | 24.16 | 24.78 | 28159 | 6860 | 0.41% |
| 2024-08-20 | 25.15 | 24.55 | -0.59 | -2.35% | 24.18 | 25.21 | 44454 | 10916 | 0.65% |
| 2024-08-19 | 25.60 | 25.14 | -0.44 | -1.72% | 25.11 | 25.82 | 46525 | 11795 | 0.68% |
| 2024-08-16 | 25.70 | 25.58 | -0.08 | -0.31% | 25.32 | 25.77 | 32599 | 8323 | 0.47% |
| 2024-08-15 | 25.10 | 25.66 | 0.58 | 2.31% | 25.00 | 25.90 | 48016 | 12251 | 0.70% |
| 2024-08-14 | 25.08 | 25.08 | -0.11 | -0.44% | 24.96 | 25.30 | 17233 | 4325 | 0.25% |