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 | 22.42 | 22.29 | -0.23 | -1.02% | 22.15 | 22.58 | 83178 | 18598 | 0.63% |
| 2024-11-20 | 22.30 | 22.52 | 0.20 | 0.90% | 22.17 | 22.72 | 97244 | 21865 | 0.74% |
| 2024-11-19 | 22.10 | 22.32 | 0.27 | 1.22% | 21.72 | 22.42 | 117154 | 25886 | 0.89% |
| 2024-11-18 | 22.10 | 22.05 | -0.05 | -0.23% | 21.59 | 22.56 | 133063 | 29372 | 1.01% |
| 2024-11-15 | 22.79 | 22.10 | -0.76 | -3.32% | 22.10 | 22.99 | 137901 | 31128 | 1.05% |
| 2024-11-14 | 23.45 | 22.86 | -0.59 | -2.52% | 22.77 | 23.48 | 123828 | 28563 | 0.94% |
| 2024-11-13 | 23.58 | 23.45 | -0.19 | -0.80% | 22.98 | 23.85 | 133993 | 31221 | 1.02% |
| 2024-11-12 | 24.61 | 23.64 | -0.84 | -3.43% | 23.42 | 24.73 | 168064 | 40223 | 1.28% |
| 2024-11-11 | 24.64 | 24.48 | -0.05 | -0.20% | 23.90 | 24.76 | 194721 | 47184 | 1.48% |
| 2024-11-08 | 24.42 | 24.53 | 0.21 | 0.86% | 24.27 | 24.95 | 205488 | 50536 | 1.56% |
| 2024-11-07 | 24.58 | 24.32 | -0.55 | -2.21% | 23.68 | 24.70 | 210109 | 50666 | 1.60% |
| 2024-11-06 | 25.29 | 24.87 | -0.32 | -1.27% | 24.60 | 25.48 | 251976 | 62821 | 1.92% |
| 2024-11-05 | 24.33 | 25.19 | 1.10 | 4.57% | 24.33 | 25.44 | 260507 | 65007 | 1.98% |
| 2024-11-04 | 23.10 | 24.09 | 0.91 | 3.93% | 23.10 | 24.81 | 205155 | 49450 | 1.56% |
| 2024-11-01 | 23.89 | 23.18 | -0.79 | -3.30% | 23.08 | 24.27 | 138534 | 32483 | 1.05% |
| 2024-10-31 | 24.12 | 23.97 | -0.20 | -0.83% | 23.80 | 24.38 | 123165 | 29687 | 0.94% |
| 2024-10-30 | 24.20 | 24.17 | -0.13 | -0.53% | 24.00 | 24.72 | 154036 | 37543 | 1.17% |
| 2024-10-29 | 24.13 | 24.30 | 0.12 | 0.50% | 23.81 | 24.43 | 173195 | 41903 | 1.32% |
| 2024-10-28 | 23.56 | 24.18 | 0.61 | 2.59% | 23.50 | 24.60 | 195229 | 47241 | 1.48% |
| 2024-10-25 | 23.22 | 23.57 | 0.21 | 0.90% | 23.18 | 23.69 | 122829 | 28801 | 0.93% |
| 2024-10-24 | 23.40 | 23.36 | -0.23 | -0.97% | 22.88 | 23.55 | 118748 | 27526 | 0.90% |
| 2024-10-23 | 22.82 | 23.59 | 0.81 | 3.56% | 22.63 | 24.41 | 313246 | 74299 | 2.38% |
| 2024-10-22 | 22.83 | 22.78 | -0.06 | -0.26% | 22.37 | 23.00 | 144070 | 32715 | 1.10% |
| 2024-10-21 | 22.27 | 22.84 | 0.87 | 3.96% | 22.20 | 23.37 | 226846 | 51728 | 1.72% |
| 2024-10-18 | 21.45 | 21.97 | 0.52 | 2.42% | 21.20 | 22.38 | 242400 | 53232 | 1.84% |
| 2024-10-17 | 21.45 | 21.45 | 0.10 | 0.47% | 21.38 | 22.08 | 114023 | 24730 | 0.87% |
| 2024-10-16 | 21.33 | 21.35 | -0.13 | -0.61% | 21.10 | 21.91 | 96467 | 20730 | 0.73% |
| 2024-10-15 | 21.80 | 21.48 | -0.41 | -1.87% | 21.37 | 22.15 | 124634 | 27123 | 0.95% |
| 2024-10-14 | 21.46 | 21.89 | 0.74 | 3.50% | 21.33 | 22.18 | 147851 | 32258 | 1.12% |
| 2024-10-11 | 22.15 | 21.15 | -1.03 | -4.64% | 20.90 | 22.17 | 139724 | 29859 | 1.06% |
| 2024-10-10 | 22.36 | 22.18 | 0.10 | 0.45% | 21.70 | 22.86 | 185813 | 41547 | 1.41% |
| 2024-10-09 | 23.11 | 22.08 | -1.51 | -6.40% | 22.00 | 23.33 | 249906 | 56651 | 1.90% |
| 2024-10-08 | 24.15 | 23.59 | 1.64 | 7.47% | 22.60 | 24.15 | 302531 | 70890 | 2.30% |
| 2024-09-30 | 20.92 | 21.95 | 1.51 | 7.39% | 20.92 | 22.09 | 273676 | 59142 | 2.08% |
| 2024-09-27 | 20.02 | 20.44 | 0.61 | 3.08% | 20.00 | 20.80 | 132791 | 26925 | 1.01% |
| 2024-09-26 | 18.93 | 19.83 | 0.86 | 4.53% | 18.86 | 19.86 | 91185 | 17701 | 0.69% |
| 2024-09-25 | 18.97 | 18.97 | 0.21 | 1.12% | 18.88 | 19.31 | 77819 | 14869 | 0.59% |
| 2024-09-24 | 18.09 | 18.76 | 0.84 | 4.69% | 17.94 | 18.80 | 78344 | 14453 | 0.60% |
| 2024-09-23 | 17.87 | 17.92 | 0.04 | 0.22% | 17.81 | 18.16 | 42687 | 7698 | 0.32% |
| 2024-09-20 | 18.20 | 17.88 | -0.37 | -2.03% | 17.65 | 18.20 | 60471 | 10801 | 0.46% |
| 2024-09-19 | 18.33 | 18.25 | 0.07 | 0.39% | 17.78 | 18.44 | 57694 | 10466 | 0.44% |
| 2024-09-18 | 18.23 | 18.18 | -0.09 | -0.49% | 17.88 | 18.34 | 44623 | 8073 | 0.34% |
| 2024-09-13 | 18.43 | 18.27 | -0.16 | -0.87% | 18.27 | 18.50 | 31751 | 5833 | 0.24% |
| 2024-09-12 | 18.81 | 18.43 | -0.38 | -2.02% | 18.43 | 19.08 | 52604 | 9810 | 0.40% |
| 2024-09-11 | 19.03 | 18.81 | -0.04 | -0.21% | 18.69 | 19.05 | 41106 | 7732 | 0.31% |
| 2024-09-10 | 18.76 | 18.85 | 0.08 | 0.43% | 18.41 | 18.95 | 60829 | 11376 | 0.46% |
| 2024-09-09 | 18.53 | 18.77 | 0.24 | 1.30% | 18.52 | 18.94 | 56916 | 10661 | 0.43% |
| 2024-09-06 | 18.91 | 18.53 | -0.38 | -2.01% | 18.49 | 19.00 | 46620 | 8728 | 0.35% |
| 2024-09-05 | 18.68 | 18.91 | 0.30 | 1.61% | 18.63 | 19.06 | 40312 | 7609 | 0.31% |
| 2024-09-04 | 18.65 | 18.61 | -0.14 | -0.75% | 18.56 | 18.78 | 36044 | 6727 | 0.27% |
| 2024-09-03 | 18.35 | 18.75 | 0.29 | 1.57% | 18.35 | 18.92 | 53222 | 9968 | 0.40% |
| 2024-09-02 | 18.96 | 18.46 | -0.68 | -3.55% | 18.41 | 19.06 | 84782 | 15818 | 0.64% |
| 2024-08-30 | 18.60 | 19.14 | 0.54 | 2.90% | 18.55 | 19.31 | 142327 | 26984 | 1.08% |
| 2024-08-29 | 18.56 | 18.60 | -0.03 | -0.16% | 18.50 | 19.00 | 57864 | 10865 | 0.44% |
| 2024-08-28 | 18.55 | 18.63 | 0.02 | 0.11% | 18.52 | 18.85 | 44051 | 8238 | 0.33% |
| 2024-08-27 | 18.89 | 18.61 | -0.28 | -1.48% | 18.56 | 18.94 | 43151 | 8068 | 0.33% |
| 2024-08-26 | 19.00 | 18.89 | -0.19 | -1.00% | 18.71 | 19.13 | 45216 | 8543 | 0.34% |
| 2024-08-23 | 19.13 | 19.08 | -0.10 | -0.52% | 18.96 | 19.26 | 41916 | 7998 | 0.32% |
| 2024-08-22 | 19.16 | 19.18 | 0.03 | 0.16% | 18.88 | 19.37 | 45657 | 8732 | 0.35% |
| 2024-08-21 | 19.25 | 19.15 | -0.18 | -0.93% | 19.12 | 19.39 | 40877 | 7857 | 0.31% |
| 2024-08-20 | 19.69 | 19.33 | -0.36 | -1.83% | 19.15 | 19.78 | 64247 | 12438 | 0.49% |
| 2024-08-19 | 19.75 | 19.69 | -0.18 | -0.91% | 19.65 | 20.15 | 58821 | 11659 | 0.45% |
| 2024-08-16 | 20.27 | 19.87 | -0.29 | -1.44% | 19.81 | 20.32 | 60274 | 12039 | 0.46% |
| 2024-08-15 | 20.08 | 20.16 | 0.05 | 0.25% | 20.02 | 20.46 | 56853 | 11504 | 0.43% |
| 2024-08-14 | 20.40 | 20.11 | -0.31 | -1.52% | 20.11 | 20.40 | 47030 | 9505 | 0.36% |
| 2024-08-13 | 20.39 | 20.42 | 0.05 | 0.25% | 20.15 | 20.55 | 64384 | 13095 | 0.49% |