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 | 22.40 | 22.36 | -0.03 | -0.13% | 22.22 | 22.40 | 111862 | 24959 | 0.37% |
| 2024-11-20 | 22.22 | 22.39 | 0.08 | 0.36% | 22.20 | 22.44 | 121713 | 27198 | 0.40% |
| 2024-11-19 | 22.39 | 22.31 | 0.14 | 0.63% | 22.03 | 22.52 | 180148 | 40100 | 0.59% |
| 2024-11-18 | 22.50 | 22.17 | -0.24 | -1.07% | 22.11 | 22.84 | 208132 | 46747 | 0.68% |
| 2024-11-15 | 22.78 | 22.41 | -0.43 | -1.88% | 22.41 | 23.00 | 160071 | 36369 | 0.52% |
| 2024-11-14 | 23.14 | 22.84 | -0.33 | -1.42% | 22.81 | 23.23 | 152010 | 35038 | 0.50% |
| 2024-11-13 | 23.17 | 23.17 | -0.13 | -0.56% | 22.90 | 23.33 | 195178 | 45085 | 0.64% |
| 2024-11-12 | 23.22 | 23.30 | 0.10 | 0.43% | 23.16 | 23.79 | 311872 | 73262 | 1.02% |
| 2024-11-11 | 23.50 | 23.20 | -0.41 | -1.74% | 22.97 | 23.51 | 331873 | 76866 | 1.09% |
| 2024-11-08 | 23.97 | 23.61 | -0.26 | -1.09% | 23.50 | 24.03 | 289630 | 68706 | 0.95% |
| 2024-11-07 | 23.52 | 23.87 | 0.37 | 1.57% | 23.52 | 24.06 | 335586 | 80094 | 1.10% |
| 2024-11-06 | 23.55 | 23.50 | -0.05 | -0.21% | 23.18 | 23.75 | 321348 | 75328 | 1.05% |
| 2024-11-05 | 23.51 | 23.55 | 0.05 | 0.21% | 23.26 | 23.62 | 291691 | 68455 | 0.95% |
| 2024-11-04 | 23.11 | 23.50 | 0.19 | 0.82% | 23.04 | 23.50 | 268101 | 62607 | 0.88% |
| 2024-11-01 | 22.63 | 23.31 | 0.67 | 2.96% | 22.58 | 23.74 | 486974 | 113662 | 1.59% |
| 2024-10-31 | 22.98 | 22.64 | -0.28 | -1.22% | 22.56 | 23.01 | 268102 | 60883 | 0.88% |
| 2024-10-30 | 22.71 | 22.92 | 0.18 | 0.79% | 22.52 | 22.93 | 296151 | 67366 | 0.97% |
| 2024-10-29 | 22.92 | 22.74 | -0.18 | -0.79% | 22.68 | 23.02 | 273056 | 62338 | 0.89% |
| 2024-10-28 | 23.05 | 22.92 | -0.01 | -0.04% | 22.61 | 23.05 | 310233 | 70876 | 1.02% |
| 2024-10-25 | 23.81 | 22.93 | -0.74 | -3.13% | 22.83 | 23.81 | 577139 | 133185 | 1.89% |
| 2024-10-24 | 24.98 | 23.67 | -0.75 | -3.07% | 23.38 | 25.00 | 614988 | 146144 | 2.01% |
| 2024-10-23 | 24.54 | 24.42 | -0.12 | -0.49% | 24.20 | 24.75 | 243424 | 59515 | 0.80% |
| 2024-10-22 | 24.02 | 24.54 | 0.52 | 2.16% | 23.88 | 24.74 | 353281 | 86153 | 1.16% |
| 2024-10-21 | 24.02 | 24.02 | 0.12 | 0.50% | 23.51 | 24.08 | 299964 | 71502 | 0.98% |
| 2024-10-18 | 23.67 | 23.90 | 0.59 | 2.53% | 23.32 | 24.19 | 475955 | 113400 | 1.56% |
| 2024-10-17 | 23.14 | 23.31 | 0.31 | 1.35% | 22.81 | 23.96 | 412199 | 96151 | 1.35% |
| 2024-10-16 | 22.69 | 23.00 | 0.01 | 0.04% | 22.66 | 23.15 | 300339 | 68868 | 0.98% |
| 2024-10-15 | 23.75 | 22.99 | -0.83 | -3.48% | 22.97 | 24.05 | 425211 | 100041 | 1.39% |
| 2024-10-14 | 23.60 | 23.82 | 0.26 | 1.10% | 23.44 | 24.09 | 457244 | 108434 | 1.50% |
| 2024-10-11 | 23.54 | 23.56 | -0.03 | -0.13% | 23.22 | 23.73 | 459345 | 107922 | 1.50% |
| 2024-10-10 | 22.81 | 23.59 | 0.79 | 3.46% | 22.79 | 24.00 | 847333 | 199424 | 2.77% |
| 2024-10-09 | 22.71 | 22.80 | -0.35 | -1.51% | 21.88 | 23.49 | 792801 | 181132 | 2.60% |
| 2024-10-08 | 24.80 | 23.15 | 0.58 | 2.57% | 22.10 | 24.80 | 1025640 | 239468 | 3.36% |
| 2024-09-30 | 21.41 | 22.57 | 1.69 | 8.09% | 21.11 | 22.80 | 844503 | 185439 | 2.76% |
| 2024-09-27 | 20.45 | 20.88 | 0.68 | 3.37% | 20.28 | 21.20 | 509397 | 105424 | 1.67% |
| 2024-09-26 | 19.46 | 20.20 | 0.73 | 3.75% | 19.34 | 20.20 | 313560 | 62069 | 1.03% |
| 2024-09-25 | 19.49 | 19.47 | 0.04 | 0.21% | 19.43 | 20.10 | 298613 | 58964 | 0.98% |
| 2024-09-24 | 18.99 | 19.43 | 0.61 | 3.24% | 18.77 | 19.44 | 247125 | 47406 | 0.81% |
| 2024-09-23 | 18.85 | 18.82 | -0.07 | -0.37% | 18.73 | 19.01 | 108067 | 20390 | 0.35% |
| 2024-09-20 | 18.80 | 18.89 | 0.02 | 0.11% | 18.71 | 18.98 | 139232 | 26268 | 0.46% |
| 2024-09-19 | 19.21 | 18.87 | -0.21 | -1.10% | 18.81 | 19.27 | 191971 | 36473 | 0.63% |
| 2024-09-18 | 18.68 | 19.08 | 0.43 | 2.31% | 18.67 | 19.22 | 190102 | 36165 | 0.62% |
| 2024-09-13 | 18.55 | 18.65 | 0.07 | 0.38% | 18.50 | 18.96 | 137410 | 25777 | 0.45% |
| 2024-09-12 | 18.80 | 18.58 | -0.23 | -1.22% | 18.50 | 18.90 | 176299 | 32864 | 0.58% |
| 2024-09-11 | 18.86 | 18.81 | 0.03 | 0.16% | 18.66 | 18.96 | 174420 | 32792 | 0.57% |
| 2024-09-10 | 19.25 | 18.78 | -0.36 | -1.88% | 18.76 | 19.25 | 219922 | 41547 | 0.72% |
| 2024-09-09 | 19.22 | 19.14 | -0.12 | -0.62% | 18.82 | 19.41 | 185867 | 35633 | 0.61% |
| 2024-09-06 | 19.45 | 19.26 | -0.22 | -1.13% | 19.21 | 19.53 | 130668 | 25295 | 0.43% |
| 2024-09-05 | 19.35 | 19.48 | 0.23 | 1.19% | 19.31 | 19.67 | 200322 | 39034 | 0.66% |
| 2024-09-04 | 19.40 | 19.25 | -0.21 | -1.08% | 19.21 | 19.48 | 147081 | 28397 | 0.48% |
| 2024-09-03 | 19.22 | 19.46 | 0.24 | 1.25% | 19.16 | 19.70 | 204914 | 39953 | 0.67% |
| 2024-09-02 | 19.35 | 19.22 | -0.12 | -0.62% | 19.13 | 19.45 | 222166 | 42853 | 0.73% |
| 2024-08-30 | 19.40 | 19.34 | -0.18 | -0.92% | 19.01 | 19.69 | 354099 | 68774 | 1.16% |
| 2024-08-29 | 19.21 | 19.52 | 0.21 | 1.09% | 19.16 | 19.75 | 211301 | 41221 | 0.69% |
| 2024-08-28 | 19.15 | 19.31 | 0.03 | 0.16% | 19.15 | 19.53 | 168952 | 32681 | 0.55% |
| 2024-08-27 | 19.28 | 19.28 | -0.03 | -0.16% | 19.16 | 19.48 | 182806 | 35304 | 0.60% |
| 2024-08-26 | 19.30 | 19.31 | 0.07 | 0.36% | 19.11 | 19.36 | 230692 | 44429 | 0.76% |
| 2024-08-23 | 19.48 | 19.24 | -0.09 | -0.47% | 19.07 | 19.60 | 349606 | 67280 | 1.14% |
| 2024-08-22 | 19.72 | 19.33 | -0.29 | -1.48% | 19.04 | 19.75 | 384923 | 74028 | 1.26% |
| 2024-08-21 | 19.58 | 19.62 | -0.06 | -0.30% | 19.53 | 19.98 | 301249 | 59352 | 0.99% |
| 2024-08-20 | 20.25 | 19.68 | -0.39 | -1.94% | 19.57 | 20.32 | 336061 | 66633 | 1.10% |
| 2024-08-19 | 20.30 | 20.07 | -0.25 | -1.23% | 19.90 | 20.51 | 403721 | 81134 | 1.32% |
| 2024-08-16 | 19.96 | 20.32 | 0.21 | 1.04% | 19.83 | 20.53 | 326658 | 66133 | 1.07% |
| 2024-08-15 | 19.89 | 20.11 | 0.40 | 2.03% | 19.71 | 20.35 | 390378 | 78367 | 1.28% |
| 2024-08-14 | 20.23 | 19.71 | -0.49 | -2.43% | 19.70 | 20.23 | 356031 | 70734 | 1.17% |
| 2024-08-13 | 20.51 | 20.20 | -0.36 | -1.75% | 20.05 | 20.61 | 445648 | 90039 | 1.46% |