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 | 22.48 | 22.44 | -0.04 | -0.18% | 22.27 | 22.64 | 64680 | 14514 | 0.69% |
| 2024-11-20 | 22.63 | 22.48 | -0.02 | -0.09% | 22.24 | 22.65 | 82215 | 18396 | 0.88% |
| 2024-11-19 | 22.64 | 22.50 | -0.13 | -0.57% | 22.45 | 22.87 | 68847 | 15577 | 0.74% |
| 2024-11-18 | 22.81 | 22.63 | -0.10 | -0.44% | 22.50 | 23.30 | 86425 | 19725 | 0.93% |
| 2024-11-15 | 23.25 | 22.73 | -0.69 | -2.95% | 22.71 | 23.54 | 89289 | 20541 | 0.96% |
| 2024-11-14 | 23.48 | 23.42 | -0.06 | -0.26% | 23.36 | 23.85 | 67395 | 15863 | 0.72% |
| 2024-11-13 | 23.61 | 23.48 | -0.26 | -1.10% | 23.37 | 23.87 | 75709 | 17816 | 0.81% |
| 2024-11-12 | 23.70 | 23.74 | 0.07 | 0.30% | 23.52 | 24.18 | 105817 | 25237 | 1.14% |
| 2024-11-11 | 24.11 | 23.67 | -0.63 | -2.59% | 23.51 | 24.13 | 125762 | 29809 | 1.35% |
| 2024-11-08 | 24.63 | 24.30 | -0.05 | -0.21% | 23.82 | 24.73 | 121798 | 29485 | 1.31% |
| 2024-11-07 | 23.33 | 24.35 | 0.84 | 3.57% | 23.30 | 24.40 | 136600 | 32902 | 1.47% |
| 2024-11-06 | 23.79 | 23.51 | -0.27 | -1.14% | 23.12 | 23.79 | 144584 | 33900 | 1.55% |
| 2024-11-05 | 23.75 | 23.78 | -0.05 | -0.21% | 23.30 | 23.89 | 129524 | 30600 | 1.39% |
| 2024-11-04 | 24.01 | 23.83 | -0.18 | -0.75% | 23.72 | 24.22 | 75274 | 17985 | 0.81% |
| 2024-11-01 | 24.28 | 24.01 | -0.29 | -1.19% | 23.87 | 24.38 | 73565 | 17770 | 0.79% |
| 2024-10-31 | 24.06 | 24.30 | 0.23 | 0.96% | 23.44 | 24.50 | 133133 | 32149 | 1.43% |
| 2024-10-30 | 24.38 | 24.07 | -0.29 | -1.19% | 23.99 | 24.49 | 110431 | 26703 | 1.19% |
| 2024-10-29 | 23.94 | 24.36 | 0.41 | 1.71% | 23.80 | 25.08 | 176497 | 43396 | 1.89% |
| 2024-10-28 | 23.20 | 23.95 | 0.69 | 2.97% | 23.01 | 24.28 | 176076 | 42219 | 1.89% |
| 2024-10-25 | 22.98 | 23.26 | 0.25 | 1.09% | 22.91 | 23.41 | 76443 | 17753 | 0.82% |
| 2024-10-24 | 23.42 | 23.01 | -0.46 | -1.96% | 22.87 | 23.58 | 100239 | 23183 | 1.08% |
| 2024-10-23 | 23.71 | 23.47 | -0.23 | -0.97% | 23.36 | 24.07 | 94568 | 22296 | 1.01% |
| 2024-10-22 | 23.00 | 23.70 | 0.69 | 3.00% | 22.83 | 24.07 | 169265 | 40131 | 1.82% |
| 2024-10-21 | 22.99 | 23.01 | -0.02 | -0.09% | 22.61 | 23.38 | 123365 | 28325 | 1.32% |
| 2024-10-18 | 22.50 | 23.03 | 0.52 | 2.31% | 22.42 | 23.30 | 180336 | 41559 | 1.94% |
| 2024-10-17 | 22.52 | 22.51 | 0.00 | 0.00% | 22.42 | 23.30 | 153147 | 34997 | 1.64% |
| 2024-10-16 | 22.04 | 22.51 | 0.21 | 0.94% | 21.89 | 23.18 | 165980 | 37641 | 1.78% |
| 2024-10-15 | 22.18 | 22.30 | 0.12 | 0.54% | 21.86 | 22.99 | 179363 | 40548 | 1.92% |
| 2024-10-14 | 21.27 | 22.18 | 0.93 | 4.38% | 21.10 | 22.44 | 181032 | 39472 | 1.94% |
| 2024-10-11 | 21.57 | 21.25 | -0.29 | -1.35% | 21.03 | 21.75 | 88428 | 18846 | 0.95% |
| 2024-10-10 | 21.35 | 21.54 | 0.19 | 0.89% | 21.24 | 22.08 | 146277 | 31704 | 1.57% |
| 2024-10-09 | 22.84 | 21.35 | -2.05 | -8.76% | 21.11 | 22.84 | 221548 | 48507 | 2.38% |
| 2024-10-08 | 25.50 | 23.40 | 0.22 | 0.95% | 22.50 | 25.50 | 364800 | 87467 | 3.91% |
| 2024-09-30 | 22.38 | 23.18 | 1.73 | 8.07% | 22.18 | 23.35 | 292857 | 66789 | 3.14% |
| 2024-09-27 | 21.21 | 21.45 | 0.63 | 3.03% | 20.96 | 21.90 | 212525 | 45366 | 2.28% |
| 2024-09-26 | 19.43 | 20.82 | 1.32 | 6.77% | 19.35 | 20.84 | 170041 | 34418 | 1.82% |
| 2024-09-25 | 19.33 | 19.50 | 0.27 | 1.40% | 19.24 | 19.85 | 125359 | 24496 | 1.35% |
| 2024-09-24 | 18.84 | 19.23 | 0.58 | 3.11% | 18.67 | 19.27 | 110041 | 20925 | 1.18% |
| 2024-09-23 | 18.67 | 18.65 | -0.08 | -0.43% | 18.50 | 18.92 | 45344 | 8468 | 0.49% |
| 2024-09-20 | 18.29 | 18.73 | 0.39 | 2.13% | 18.12 | 18.87 | 87360 | 16260 | 0.94% |
| 2024-09-19 | 18.09 | 18.34 | 0.29 | 1.61% | 18.05 | 18.65 | 110654 | 20336 | 1.19% |
| 2024-09-18 | 17.74 | 18.05 | 0.30 | 1.69% | 17.65 | 18.22 | 49518 | 8873 | 0.53% |
| 2024-09-13 | 17.88 | 17.75 | -0.16 | -0.89% | 17.75 | 18.01 | 25350 | 4531 | 0.27% |
| 2024-09-12 | 18.12 | 17.91 | -0.21 | -1.16% | 17.88 | 18.28 | 34085 | 6156 | 0.37% |
| 2024-09-11 | 17.83 | 18.12 | 0.19 | 1.06% | 17.71 | 18.27 | 50220 | 9083 | 0.54% |
| 2024-09-10 | 17.73 | 17.93 | 0.22 | 1.24% | 17.47 | 18.00 | 60185 | 10668 | 0.65% |
| 2024-09-09 | 17.83 | 17.71 | -0.12 | -0.67% | 17.64 | 17.95 | 57623 | 10217 | 0.62% |
| 2024-09-06 | 17.99 | 17.83 | -0.17 | -0.94% | 17.80 | 18.05 | 50477 | 9035 | 0.54% |
| 2024-09-05 | 18.05 | 18.00 | 0.02 | 0.11% | 17.86 | 18.26 | 63870 | 11474 | 0.69% |
| 2024-09-04 | 18.51 | 18.48 | -0.07 | -0.38% | 18.36 | 18.72 | 48410 | 8955 | 0.52% |
| 2024-09-03 | 18.12 | 18.55 | 0.43 | 2.37% | 18.07 | 18.64 | 77797 | 14347 | 0.83% |
| 2024-09-02 | 18.68 | 18.12 | -0.41 | -2.21% | 18.12 | 18.78 | 90642 | 16603 | 0.97% |
| 2024-08-30 | 18.26 | 18.53 | 0.18 | 0.98% | 18.09 | 19.41 | 165283 | 31049 | 1.77% |
| 2024-08-29 | 18.18 | 18.35 | 0.18 | 0.99% | 18.03 | 18.36 | 49791 | 9077 | 0.53% |
| 2024-08-28 | 18.20 | 18.17 | -0.14 | -0.76% | 17.91 | 18.29 | 59031 | 10697 | 0.63% |
| 2024-08-27 | 18.50 | 18.31 | -0.98 | -5.08% | 18.18 | 18.72 | 107942 | 19899 | 1.16% |
| 2024-08-26 | 19.47 | 19.29 | 0.02 | 0.10% | 19.03 | 19.52 | 48989 | 9420 | 0.53% |
| 2024-08-23 | 19.00 | 19.27 | 0.21 | 1.10% | 18.89 | 19.37 | 52426 | 10062 | 0.56% |
| 2024-08-22 | 19.65 | 19.06 | -0.63 | -3.20% | 19.02 | 19.73 | 72348 | 13939 | 0.78% |
| 2024-08-21 | 19.70 | 19.69 | -0.10 | -0.51% | 19.32 | 19.78 | 51497 | 10075 | 0.55% |
| 2024-08-20 | 20.24 | 19.79 | -0.54 | -2.66% | 19.69 | 20.30 | 52616 | 10488 | 0.56% |
| 2024-08-19 | 20.14 | 20.33 | 0.15 | 0.74% | 20.14 | 20.56 | 36207 | 7363 | 0.39% |
| 2024-08-16 | 20.32 | 20.18 | -0.29 | -1.42% | 20.10 | 20.46 | 48515 | 9805 | 0.52% |
| 2024-08-15 | 20.37 | 20.47 | 0.09 | 0.44% | 20.23 | 20.59 | 35761 | 7308 | 0.38% |
| 2024-08-14 | 20.75 | 20.38 | -0.39 | -1.88% | 20.36 | 20.76 | 38236 | 7821 | 0.41% |
| 2024-08-13 | 20.91 | 20.77 | -0.10 | -0.48% | 20.50 | 21.03 | 30927 | 6390 | 0.33% |