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 | 23.14 | 23.62 | 0.41 | 1.77% | 23.14 | 23.97 | 262751 | 62045 | 2.56% |
| 2024-11-20 | 23.27 | 23.21 | -0.07 | -0.30% | 23.01 | 23.44 | 143934 | 33348 | 1.40% |
| 2024-11-19 | 22.53 | 23.28 | 0.84 | 3.74% | 22.53 | 23.29 | 181881 | 41810 | 1.77% |
| 2024-11-18 | 23.00 | 22.44 | -0.45 | -1.97% | 22.35 | 23.19 | 168772 | 38259 | 1.64% |
| 2024-11-15 | 23.40 | 22.89 | -0.58 | -2.47% | 22.88 | 23.65 | 168927 | 39281 | 1.64% |
| 2024-11-14 | 24.09 | 23.47 | -0.59 | -2.45% | 23.40 | 24.67 | 223307 | 53435 | 2.17% |
| 2024-11-13 | 23.80 | 24.06 | 0.07 | 0.29% | 23.37 | 24.19 | 259022 | 61602 | 2.52% |
| 2024-11-12 | 24.19 | 23.99 | 0.33 | 1.39% | 23.74 | 24.60 | 448394 | 108630 | 4.36% |
| 2024-11-11 | 23.20 | 23.66 | 0.23 | 0.98% | 23.10 | 23.66 | 215404 | 50452 | 2.10% |
| 2024-11-08 | 24.20 | 23.43 | -0.44 | -1.84% | 23.37 | 24.24 | 297053 | 70554 | 2.89% |
| 2024-11-07 | 23.66 | 23.87 | 0.29 | 1.23% | 23.38 | 24.00 | 250118 | 59385 | 2.43% |
| 2024-11-06 | 22.99 | 23.58 | 0.67 | 2.92% | 22.92 | 24.59 | 471725 | 112406 | 4.59% |
| 2024-11-05 | 22.37 | 22.91 | 0.48 | 2.14% | 22.20 | 23.00 | 275884 | 62770 | 2.68% |
| 2024-11-04 | 21.76 | 22.43 | 0.67 | 3.08% | 21.75 | 22.76 | 194134 | 43531 | 1.89% |
| 2024-11-01 | 22.05 | 21.76 | -0.44 | -1.98% | 21.65 | 22.18 | 176083 | 38590 | 1.71% |
| 2024-10-31 | 21.96 | 22.20 | 0.12 | 0.54% | 21.93 | 22.71 | 207744 | 46365 | 2.02% |
| 2024-10-30 | 22.40 | 22.08 | -0.36 | -1.60% | 21.83 | 22.54 | 184459 | 40868 | 1.79% |
| 2024-10-29 | 23.10 | 22.44 | -0.52 | -2.26% | 22.42 | 23.18 | 229803 | 52221 | 2.24% |
| 2024-10-28 | 22.58 | 22.96 | 0.31 | 1.37% | 22.28 | 23.00 | 235522 | 53487 | 2.29% |
| 2024-10-25 | 22.25 | 22.65 | 0.33 | 1.48% | 22.12 | 22.80 | 233683 | 52649 | 2.27% |
| 2024-10-24 | 22.71 | 22.32 | -0.31 | -1.37% | 22.19 | 22.93 | 166656 | 37394 | 1.62% |
| 2024-10-23 | 22.65 | 22.63 | -0.01 | -0.04% | 22.39 | 22.91 | 217973 | 49332 | 2.12% |
| 2024-10-22 | 22.52 | 22.64 | 0.11 | 0.49% | 22.31 | 22.80 | 192430 | 43433 | 1.87% |
| 2024-10-21 | 22.51 | 22.53 | 0.08 | 0.36% | 22.31 | 22.96 | 269123 | 60840 | 2.62% |
| 2024-10-18 | 21.65 | 22.45 | 0.80 | 3.70% | 21.59 | 23.10 | 329071 | 73389 | 3.20% |
| 2024-10-17 | 22.16 | 21.65 | -0.38 | -1.72% | 21.62 | 22.33 | 218412 | 48096 | 2.12% |
| 2024-10-16 | 22.10 | 22.03 | -0.36 | -1.61% | 21.81 | 22.59 | 208456 | 46212 | 2.03% |
| 2024-10-15 | 22.70 | 22.39 | -0.43 | -1.88% | 22.38 | 23.08 | 285960 | 65182 | 2.78% |
| 2024-10-14 | 22.90 | 22.82 | 0.17 | 0.75% | 22.19 | 23.00 | 328976 | 74462 | 3.20% |
| 2024-10-11 | 23.45 | 22.65 | 0.19 | 0.85% | 22.37 | 23.84 | 408156 | 93769 | 3.97% |
| 2024-10-10 | 22.51 | 22.46 | 0.47 | 2.14% | 22.08 | 23.22 | 345116 | 78095 | 3.36% |
| 2024-10-09 | 23.50 | 21.99 | -2.53 | -10.32% | 21.93 | 23.60 | 538817 | 122870 | 5.24% |
| 2024-10-08 | 25.52 | 24.52 | 2.52 | 11.45% | 22.60 | 25.90 | 789657 | 191943 | 7.68% |
| 2024-09-30 | 20.40 | 22.00 | 2.44 | 12.47% | 20.16 | 22.47 | 537725 | 114170 | 5.23% |
| 2024-09-27 | 18.72 | 19.56 | 1.09 | 5.90% | 18.71 | 19.95 | 286774 | 55388 | 2.79% |
| 2024-09-26 | 18.01 | 18.47 | 0.46 | 2.55% | 17.90 | 18.54 | 162149 | 29547 | 1.58% |
| 2024-09-25 | 17.91 | 18.01 | 0.21 | 1.18% | 17.91 | 18.72 | 187369 | 34300 | 1.82% |
| 2024-09-24 | 17.32 | 17.80 | 0.58 | 3.37% | 17.18 | 17.80 | 145052 | 25478 | 1.41% |
| 2024-09-23 | 17.21 | 17.22 | -0.04 | -0.23% | 17.09 | 17.38 | 66590 | 11450 | 0.65% |
| 2024-09-20 | 17.50 | 17.26 | -0.25 | -1.43% | 17.13 | 17.51 | 74489 | 12850 | 0.72% |
| 2024-09-19 | 17.56 | 17.51 | 0.08 | 0.46% | 17.30 | 17.86 | 106732 | 18776 | 1.04% |
| 2024-09-18 | 17.38 | 17.43 | 0.07 | 0.40% | 17.16 | 17.53 | 49945 | 8668 | 0.49% |
| 2024-09-13 | 17.69 | 17.36 | -0.30 | -1.70% | 17.35 | 17.70 | 56614 | 9893 | 0.55% |
| 2024-09-12 | 17.76 | 17.66 | -0.10 | -0.56% | 17.63 | 18.03 | 79007 | 14076 | 0.77% |
| 2024-09-11 | 17.46 | 17.76 | 0.10 | 0.57% | 17.44 | 18.06 | 100640 | 17892 | 0.98% |
| 2024-09-10 | 17.35 | 17.66 | 0.33 | 1.90% | 17.20 | 17.75 | 100921 | 17613 | 0.98% |
| 2024-09-09 | 17.31 | 17.33 | -0.09 | -0.52% | 17.22 | 17.52 | 61637 | 10686 | 0.60% |
| 2024-09-06 | 17.90 | 17.42 | -0.44 | -2.46% | 17.41 | 17.95 | 71376 | 12585 | 0.69% |
| 2024-09-05 | 18.03 | 17.86 | -0.08 | -0.45% | 17.80 | 18.04 | 67462 | 12086 | 0.66% |
| 2024-09-04 | 17.60 | 17.94 | 0.19 | 1.07% | 17.47 | 18.15 | 109178 | 19545 | 1.06% |
| 2024-09-03 | 17.53 | 17.75 | 0.19 | 1.08% | 17.48 | 17.84 | 87685 | 15510 | 0.85% |
| 2024-09-02 | 17.90 | 17.56 | -0.41 | -2.28% | 17.54 | 18.12 | 100823 | 17984 | 0.98% |
| 2024-08-30 | 17.70 | 17.97 | 0.27 | 1.53% | 17.63 | 18.30 | 128980 | 23297 | 1.25% |
| 2024-08-29 | 17.13 | 17.70 | 0.53 | 3.09% | 17.08 | 17.79 | 97853 | 17153 | 0.95% |
| 2024-08-28 | 17.16 | 17.17 | 0.05 | 0.29% | 17.08 | 17.36 | 85821 | 14763 | 0.83% |
| 2024-08-27 | 17.75 | 17.12 | -0.93 | -5.15% | 17.06 | 17.78 | 192702 | 33222 | 1.87% |
| 2024-08-26 | 18.00 | 18.05 | 0.14 | 0.78% | 17.71 | 18.09 | 107265 | 19258 | 1.04% |
| 2024-08-23 | 17.96 | 17.91 | -0.09 | -0.50% | 17.78 | 18.08 | 61087 | 10966 | 0.59% |
| 2024-08-22 | 18.28 | 18.00 | -0.08 | -0.44% | 17.98 | 18.37 | 82622 | 14992 | 0.80% |
| 2024-08-21 | 18.10 | 18.08 | -0.07 | -0.39% | 17.99 | 18.24 | 71020 | 12854 | 0.69% |
| 2024-08-20 | 18.56 | 18.15 | -0.41 | -2.21% | 18.09 | 18.62 | 87781 | 16004 | 0.85% |
| 2024-08-19 | 18.42 | 18.56 | 0.15 | 0.81% | 18.37 | 18.79 | 70949 | 13213 | 0.69% |
| 2024-08-16 | 18.82 | 18.41 | -0.39 | -2.07% | 18.36 | 18.86 | 85231 | 15764 | 0.83% |
| 2024-08-15 | 18.74 | 18.80 | 0.02 | 0.11% | 18.60 | 18.99 | 78365 | 14736 | 0.76% |
| 2024-08-14 | 19.14 | 18.78 | -0.32 | -1.68% | 18.76 | 19.17 | 64553 | 12190 | 0.63% |
| 2024-08-13 | 18.99 | 19.10 | 0.08 | 0.42% | 18.92 | 19.15 | 50819 | 9675 | 0.49% |