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 | 22.70 | 22.62 | -0.14 | -0.62% | 22.40 | 23.02 | 88253 | 20032 | 1.40% |
| 2024-11-20 | 22.50 | 22.76 | 0.04 | 0.18% | 22.30 | 22.95 | 107578 | 24335 | 1.71% |
| 2024-11-19 | 22.16 | 22.72 | 0.58 | 2.62% | 21.95 | 22.74 | 126183 | 28112 | 2.00% |
| 2024-11-18 | 21.90 | 22.14 | 0.29 | 1.33% | 21.77 | 23.01 | 182791 | 40963 | 2.90% |
| 2024-11-15 | 22.50 | 21.85 | -0.65 | -2.89% | 21.81 | 22.59 | 115979 | 25781 | 1.84% |
| 2024-11-14 | 23.32 | 22.50 | -0.67 | -2.89% | 22.45 | 23.32 | 111466 | 25377 | 1.77% |
| 2024-11-13 | 23.00 | 23.17 | 0.04 | 0.17% | 22.78 | 23.33 | 117390 | 27043 | 1.86% |
| 2024-11-12 | 23.60 | 23.13 | -0.44 | -1.87% | 22.78 | 24.12 | 231045 | 54201 | 3.66% |
| 2024-11-11 | 23.28 | 23.57 | 0.29 | 1.25% | 22.99 | 23.72 | 202825 | 47442 | 3.21% |
| 2024-11-08 | 23.88 | 23.28 | -0.40 | -1.69% | 23.05 | 24.04 | 204692 | 48039 | 3.24% |
| 2024-11-07 | 24.07 | 23.68 | -0.43 | -1.78% | 23.45 | 24.07 | 163259 | 38603 | 2.59% |
| 2024-11-06 | 23.82 | 24.11 | 0.23 | 0.96% | 23.82 | 25.08 | 253252 | 62048 | 4.01% |
| 2024-11-05 | 23.32 | 23.88 | 0.56 | 2.40% | 23.03 | 24.05 | 188957 | 44707 | 2.99% |
| 2024-11-04 | 23.17 | 23.32 | 0.15 | 0.65% | 23.07 | 23.88 | 117943 | 27550 | 1.87% |
| 2024-11-01 | 23.36 | 23.17 | -0.46 | -1.95% | 22.92 | 23.65 | 140909 | 32826 | 2.23% |
| 2024-10-31 | 23.93 | 23.63 | 0.08 | 0.34% | 23.45 | 24.28 | 170283 | 40462 | 2.70% |
| 2024-10-30 | 23.01 | 23.55 | 0.21 | 0.90% | 23.01 | 23.96 | 168903 | 39769 | 2.68% |
| 2024-10-29 | 23.52 | 23.34 | -0.56 | -2.34% | 23.00 | 24.23 | 230099 | 53820 | 3.65% |
| 2024-10-28 | 24.48 | 23.90 | -0.58 | -2.37% | 23.70 | 24.48 | 218515 | 52239 | 3.46% |
| 2024-10-25 | 23.01 | 24.48 | 1.38 | 5.97% | 23.01 | 24.67 | 350180 | 84588 | 5.55% |
| 2024-10-24 | 23.09 | 23.10 | -0.37 | -1.58% | 22.80 | 23.60 | 246040 | 56781 | 3.90% |
| 2024-10-23 | 22.95 | 23.47 | 0.92 | 4.08% | 22.65 | 24.68 | 610038 | 145504 | 9.67% |
| 2024-10-22 | 20.90 | 22.55 | 1.67 | 8.00% | 20.52 | 22.65 | 490668 | 108104 | 7.78% |
| 2024-10-21 | 20.61 | 20.88 | 0.29 | 1.41% | 20.50 | 21.35 | 259114 | 54385 | 4.11% |
| 2024-10-18 | 20.00 | 20.59 | 0.47 | 2.34% | 19.95 | 21.06 | 207016 | 42559 | 3.28% |
| 2024-10-17 | 20.33 | 20.12 | -0.08 | -0.40% | 20.10 | 20.58 | 114634 | 23253 | 1.82% |
| 2024-10-16 | 20.02 | 20.20 | -0.30 | -1.46% | 19.91 | 20.52 | 117370 | 23719 | 1.86% |
| 2024-10-15 | 20.88 | 20.50 | -0.58 | -2.75% | 20.50 | 21.21 | 132538 | 27556 | 2.10% |
| 2024-10-14 | 20.84 | 21.08 | 0.32 | 1.54% | 20.15 | 21.18 | 175999 | 36467 | 2.79% |
| 2024-10-11 | 21.79 | 20.76 | -1.60 | -7.16% | 20.50 | 21.86 | 226513 | 47678 | 3.59% |
| 2024-10-10 | 21.68 | 22.36 | 0.68 | 3.14% | 21.68 | 23.00 | 348861 | 78406 | 5.53% |
| 2024-10-09 | 23.02 | 21.68 | -2.25 | -9.40% | 21.62 | 23.25 | 321750 | 72054 | 5.10% |
| 2024-10-08 | 25.28 | 23.93 | 0.95 | 4.13% | 22.99 | 25.28 | 402836 | 97070 | 6.38% |
| 2024-09-30 | 21.80 | 22.98 | 2.08 | 9.95% | 21.33 | 22.98 | 346514 | 77349 | 5.49% |
| 2024-09-27 | 19.19 | 20.90 | 1.90 | 10.00% | 19.19 | 20.90 | 318139 | 64857 | 5.04% |
| 2024-09-26 | 18.36 | 19.00 | 0.63 | 3.43% | 17.94 | 19.02 | 135467 | 25050 | 2.15% |
| 2024-09-25 | 18.66 | 18.37 | -0.20 | -1.08% | 18.31 | 19.28 | 156602 | 29449 | 2.48% |
| 2024-09-24 | 17.48 | 18.57 | 1.22 | 7.03% | 17.48 | 18.57 | 178200 | 32273 | 2.82% |
| 2024-09-23 | 18.09 | 17.35 | -0.80 | -4.41% | 17.26 | 18.13 | 164074 | 28869 | 2.60% |
| 2024-09-20 | 18.97 | 18.15 | -0.98 | -5.12% | 18.06 | 19.08 | 127882 | 23514 | 2.03% |
| 2024-09-19 | 19.28 | 19.13 | -0.05 | -0.26% | 18.94 | 19.49 | 65499 | 12561 | 1.04% |
| 2024-09-18 | 18.82 | 19.18 | 0.36 | 1.91% | 18.54 | 19.26 | 58630 | 11086 | 0.93% |
| 2024-09-13 | 19.71 | 18.82 | -0.66 | -3.39% | 18.80 | 20.09 | 88095 | 16866 | 1.40% |
| 2024-09-12 | 19.53 | 19.48 | -0.13 | -0.66% | 19.46 | 19.94 | 50288 | 9911 | 0.80% |
| 2024-09-11 | 19.08 | 19.61 | 0.45 | 2.35% | 19.00 | 19.85 | 94031 | 18309 | 1.49% |
| 2024-09-10 | 18.81 | 19.16 | 0.37 | 1.97% | 18.61 | 19.33 | 84716 | 16092 | 1.34% |
| 2024-09-09 | 19.38 | 18.79 | -0.72 | -3.69% | 18.72 | 19.53 | 72582 | 13812 | 1.15% |
| 2024-09-06 | 19.85 | 19.51 | -0.40 | -2.01% | 19.45 | 19.94 | 50063 | 9808 | 0.79% |
| 2024-09-05 | 20.00 | 19.91 | -0.13 | -0.65% | 19.86 | 20.25 | 43000 | 8608 | 0.68% |
| 2024-09-04 | 20.05 | 20.04 | -0.13 | -0.64% | 19.95 | 20.31 | 49532 | 9963 | 0.79% |
| 2024-09-03 | 19.78 | 20.17 | 0.43 | 2.18% | 19.70 | 20.40 | 75241 | 15168 | 1.19% |
| 2024-09-02 | 20.19 | 19.74 | -0.63 | -3.09% | 19.70 | 20.60 | 88668 | 17798 | 1.41% |
| 2024-08-30 | 19.45 | 20.37 | 0.80 | 4.09% | 19.14 | 20.71 | 143217 | 28797 | 2.27% |
| 2024-08-29 | 18.81 | 19.57 | 0.66 | 3.49% | 18.81 | 20.00 | 105997 | 20772 | 1.68% |
| 2024-08-28 | 18.65 | 18.91 | 0.19 | 1.01% | 18.54 | 18.99 | 35909 | 6751 | 0.57% |
| 2024-08-27 | 19.08 | 18.72 | -0.46 | -2.40% | 18.66 | 19.17 | 50518 | 9490 | 0.80% |
| 2024-08-26 | 18.96 | 19.18 | 0.34 | 1.80% | 18.93 | 19.38 | 54606 | 10479 | 0.87% |
| 2024-08-23 | 18.94 | 18.84 | -0.30 | -1.57% | 18.82 | 19.13 | 48839 | 9247 | 0.77% |
| 2024-08-22 | 19.64 | 19.14 | -0.13 | -0.67% | 19.06 | 19.69 | 50648 | 9754 | 0.80% |
| 2024-08-21 | 18.88 | 19.27 | 0.24 | 1.26% | 18.85 | 19.40 | 58072 | 11147 | 0.92% |
| 2024-08-20 | 19.48 | 19.03 | -0.43 | -2.21% | 18.85 | 19.59 | 66204 | 12615 | 1.05% |
| 2024-08-19 | 19.88 | 19.46 | -0.36 | -1.82% | 19.39 | 19.98 | 82701 | 16182 | 1.31% |
| 2024-08-16 | 20.00 | 19.82 | -0.24 | -1.20% | 19.78 | 20.10 | 68662 | 13666 | 1.09% |
| 2024-08-15 | 20.17 | 20.06 | -0.16 | -0.79% | 19.68 | 20.29 | 80933 | 16191 | 1.28% |
| 2024-08-14 | 20.75 | 20.22 | -0.63 | -3.02% | 20.10 | 20.83 | 67464 | 13719 | 1.07% |
| 2024-08-13 | 20.69 | 20.85 | 0.17 | 0.82% | 20.33 | 21.07 | 62100 | 12873 | 0.98% |