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 | 23.17 | 24.00 | 0.82 | 3.54% | 23.08 | 24.08 | 78331 | 18584 | 0.82% |
| 2024-11-20 | 23.26 | 23.18 | -0.08 | -0.34% | 22.79 | 23.37 | 57431 | 13249 | 0.60% |
| 2024-11-19 | 22.49 | 23.26 | 0.75 | 3.33% | 22.42 | 23.30 | 79838 | 18344 | 0.84% |
| 2024-11-18 | 22.68 | 22.51 | -0.14 | -0.62% | 22.40 | 23.10 | 63779 | 14513 | 0.67% |
| 2024-11-15 | 22.18 | 22.65 | 0.43 | 1.94% | 22.07 | 22.98 | 79075 | 18019 | 0.83% |
| 2024-11-14 | 22.12 | 22.22 | -0.07 | -0.31% | 22.10 | 22.50 | 60072 | 13405 | 0.63% |
| 2024-11-13 | 22.28 | 22.29 | -0.15 | -0.67% | 22.10 | 22.53 | 46815 | 10441 | 0.49% |
| 2024-11-12 | 22.53 | 22.44 | -0.09 | -0.40% | 22.27 | 22.98 | 102297 | 23117 | 1.07% |
| 2024-11-11 | 22.91 | 22.53 | -0.50 | -2.17% | 22.30 | 22.95 | 79046 | 17779 | 0.83% |
| 2024-11-08 | 23.20 | 23.03 | 0.06 | 0.26% | 22.89 | 23.75 | 82444 | 19144 | 0.86% |
| 2024-11-07 | 22.15 | 22.97 | 0.71 | 3.19% | 22.00 | 23.09 | 74636 | 16999 | 0.78% |
| 2024-11-06 | 22.70 | 22.26 | -0.47 | -2.07% | 22.07 | 22.80 | 82776 | 18487 | 0.87% |
| 2024-11-05 | 22.96 | 22.73 | -0.17 | -0.74% | 22.35 | 23.00 | 72991 | 16549 | 0.76% |
| 2024-11-04 | 22.89 | 22.90 | 0.26 | 1.15% | 22.56 | 22.99 | 68473 | 15591 | 0.72% |
| 2024-11-01 | 22.58 | 22.64 | 0.06 | 0.27% | 22.51 | 23.12 | 81242 | 18501 | 0.85% |
| 2024-10-31 | 23.50 | 22.58 | -0.58 | -2.50% | 22.40 | 23.50 | 95666 | 21787 | 1.00% |
| 2024-10-30 | 23.12 | 23.16 | -0.10 | -0.43% | 22.93 | 23.47 | 63289 | 14659 | 0.66% |
| 2024-10-29 | 23.29 | 23.26 | -0.01 | -0.04% | 22.91 | 23.47 | 62703 | 14569 | 0.66% |
| 2024-10-28 | 22.88 | 23.27 | 0.31 | 1.35% | 22.88 | 23.62 | 71081 | 16582 | 0.74% |
| 2024-10-25 | 22.93 | 22.96 | -0.04 | -0.17% | 22.78 | 23.07 | 41672 | 9551 | 0.44% |
| 2024-10-24 | 23.20 | 23.00 | -0.23 | -0.99% | 22.91 | 23.33 | 38065 | 8776 | 0.40% |
| 2024-10-23 | 23.63 | 23.23 | -0.41 | -1.73% | 23.14 | 23.63 | 65987 | 15409 | 0.69% |
| 2024-10-22 | 23.03 | 23.64 | 0.60 | 2.60% | 22.82 | 24.10 | 107889 | 25279 | 1.13% |
| 2024-10-21 | 23.96 | 23.04 | -0.61 | -2.58% | 22.92 | 23.97 | 105601 | 24493 | 1.11% |
| 2024-10-18 | 22.30 | 23.65 | 1.30 | 5.82% | 22.22 | 24.22 | 177351 | 41354 | 1.86% |
| 2024-10-17 | 22.27 | 22.35 | 0.16 | 0.72% | 22.19 | 22.96 | 96097 | 21769 | 1.01% |
| 2024-10-16 | 21.50 | 22.19 | 0.44 | 2.02% | 21.45 | 22.60 | 87069 | 19303 | 0.91% |
| 2024-10-15 | 22.31 | 21.75 | -0.40 | -1.81% | 21.60 | 22.45 | 106904 | 23452 | 1.12% |
| 2024-10-14 | 21.77 | 22.15 | 0.53 | 2.45% | 21.30 | 22.22 | 124040 | 27054 | 1.30% |
| 2024-10-11 | 21.20 | 21.62 | 0.47 | 2.22% | 20.90 | 22.31 | 124364 | 26914 | 1.30% |
| 2024-10-10 | 20.84 | 21.15 | 0.35 | 1.68% | 20.63 | 22.08 | 127831 | 27297 | 1.34% |
| 2024-10-09 | 22.40 | 20.80 | -1.65 | -7.35% | 20.77 | 22.56 | 162160 | 35008 | 1.70% |
| 2024-10-08 | 24.95 | 22.45 | -0.35 | -1.54% | 21.65 | 24.97 | 205820 | 47516 | 2.16% |
| 2024-09-30 | 22.02 | 22.80 | 1.37 | 6.39% | 21.92 | 23.10 | 147619 | 33188 | 1.55% |
| 2024-09-27 | 21.00 | 21.43 | 0.83 | 4.03% | 20.63 | 21.44 | 93909 | 19802 | 0.98% |
| 2024-09-26 | 19.50 | 20.60 | 1.12 | 5.75% | 19.41 | 20.65 | 103269 | 20711 | 1.08% |
| 2024-09-25 | 19.50 | 19.48 | 0.23 | 1.19% | 19.34 | 19.84 | 83874 | 16444 | 0.88% |
| 2024-09-24 | 18.33 | 19.25 | 1.09 | 6.00% | 18.24 | 19.48 | 118975 | 22613 | 1.25% |
| 2024-09-23 | 18.48 | 18.16 | -0.34 | -1.84% | 18.10 | 18.78 | 47992 | 8807 | 0.50% |
| 2024-09-20 | 18.94 | 18.50 | -0.46 | -2.43% | 18.20 | 18.94 | 64229 | 11839 | 0.67% |
| 2024-09-19 | 19.25 | 18.96 | -0.21 | -1.10% | 18.82 | 19.33 | 56697 | 10809 | 0.59% |
| 2024-09-18 | 18.99 | 19.17 | 0.13 | 0.68% | 18.86 | 19.23 | 40935 | 7780 | 0.43% |
| 2024-09-13 | 19.23 | 19.04 | -0.27 | -1.40% | 18.99 | 19.45 | 37315 | 7160 | 0.39% |
| 2024-09-12 | 19.45 | 19.31 | -0.07 | -0.36% | 18.95 | 19.47 | 56839 | 10928 | 0.60% |
| 2024-09-11 | 18.99 | 19.38 | 0.37 | 1.95% | 18.78 | 19.45 | 51025 | 9823 | 0.53% |
| 2024-09-10 | 19.25 | 19.01 | -0.24 | -1.25% | 18.66 | 19.30 | 59743 | 11268 | 0.63% |
| 2024-09-09 | 19.83 | 19.25 | -0.58 | -2.92% | 19.11 | 19.88 | 57796 | 11141 | 0.61% |
| 2024-09-06 | 19.62 | 19.83 | 0.18 | 0.92% | 19.50 | 20.07 | 55135 | 10926 | 0.58% |
| 2024-09-05 | 19.15 | 19.65 | 0.39 | 2.02% | 19.03 | 19.70 | 54308 | 10587 | 0.57% |
| 2024-09-04 | 18.76 | 19.26 | 0.27 | 1.42% | 18.54 | 19.32 | 67466 | 12861 | 0.71% |
| 2024-09-03 | 18.69 | 18.99 | 0.26 | 1.39% | 18.59 | 19.03 | 80414 | 15140 | 0.84% |
| 2024-09-02 | 19.26 | 18.73 | -0.52 | -2.70% | 18.73 | 19.46 | 82611 | 15660 | 0.87% |
| 2024-08-30 | 19.16 | 19.25 | -0.31 | -1.58% | 18.81 | 19.88 | 129336 | 24974 | 1.35% |
| 2024-08-29 | 19.22 | 19.56 | 0.23 | 1.19% | 19.01 | 19.63 | 34504 | 6703 | 0.36% |
| 2024-08-28 | 19.38 | 19.33 | -0.19 | -0.97% | 19.21 | 19.80 | 28006 | 5442 | 0.29% |
| 2024-08-27 | 19.66 | 19.52 | -0.14 | -0.71% | 19.20 | 19.66 | 30175 | 5857 | 0.32% |
| 2024-08-26 | 19.70 | 19.66 | -0.12 | -0.61% | 19.46 | 19.85 | 30380 | 5973 | 0.32% |
| 2024-08-23 | 19.32 | 19.78 | 0.24 | 1.23% | 19.32 | 19.94 | 36810 | 7268 | 0.39% |
| 2024-08-22 | 19.53 | 19.54 | 0.01 | 0.05% | 19.30 | 19.66 | 32346 | 6306 | 0.34% |
| 2024-08-21 | 19.90 | 19.53 | -0.45 | -2.25% | 19.40 | 20.08 | 50410 | 9865 | 0.53% |
| 2024-08-20 | 19.99 | 19.98 | 0.20 | 1.01% | 19.55 | 20.19 | 59164 | 11731 | 0.62% |
| 2024-08-19 | 19.96 | 19.78 | 0.20 | 1.02% | 19.54 | 19.96 | 30322 | 5991 | 0.32% |
| 2024-08-16 | 20.11 | 19.58 | -0.38 | -1.90% | 19.46 | 20.11 | 40231 | 7909 | 0.42% |
| 2024-08-15 | 19.87 | 19.96 | 0.09 | 0.45% | 19.68 | 20.35 | 37164 | 7453 | 0.39% |