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 | 22.76 | 22.50 | -0.27 | -1.19% | 22.26 | 22.77 | 19050 | 4289 | 1.06% |
| 2024-11-20 | 22.28 | 22.77 | 0.38 | 1.70% | 22.26 | 22.78 | 23763 | 5365 | 1.32% |
| 2024-11-19 | 22.08 | 22.39 | 0.51 | 2.33% | 21.81 | 22.43 | 21290 | 4719 | 1.18% |
| 2024-11-18 | 22.41 | 21.88 | -0.57 | -2.54% | 21.78 | 22.68 | 28766 | 6361 | 1.60% |
| 2024-11-15 | 22.83 | 22.45 | -0.54 | -2.35% | 22.43 | 23.15 | 29391 | 6717 | 1.63% |
| 2024-11-14 | 24.14 | 22.99 | -1.19 | -4.92% | 22.95 | 24.14 | 48121 | 11302 | 2.67% |
| 2024-11-13 | 24.46 | 24.18 | -0.28 | -1.14% | 23.77 | 24.72 | 42316 | 10251 | 2.35% |
| 2024-11-12 | 24.39 | 24.46 | 0.20 | 0.82% | 24.14 | 25.10 | 71889 | 17752 | 3.99% |
| 2024-11-11 | 23.64 | 24.26 | 0.46 | 1.93% | 23.55 | 24.28 | 53062 | 12687 | 2.95% |
| 2024-11-08 | 24.11 | 23.80 | -0.15 | -0.63% | 23.64 | 24.48 | 52773 | 12671 | 2.93% |
| 2024-11-07 | 23.62 | 23.95 | 0.36 | 1.53% | 23.20 | 23.95 | 49214 | 11704 | 2.73% |
| 2024-11-06 | 23.85 | 23.59 | -0.27 | -1.13% | 23.39 | 24.02 | 56099 | 13316 | 3.12% |
| 2024-11-05 | 23.50 | 23.86 | 0.18 | 0.76% | 23.33 | 23.97 | 49369 | 11702 | 2.74% |
| 2024-11-04 | 23.40 | 23.68 | 0.20 | 0.85% | 23.20 | 23.78 | 43696 | 10278 | 2.43% |
| 2024-11-01 | 24.07 | 23.48 | -0.79 | -3.26% | 23.28 | 24.60 | 66416 | 15848 | 3.69% |
| 2024-10-31 | 23.70 | 24.27 | 0.75 | 3.19% | 22.97 | 24.49 | 100829 | 24025 | 5.60% |
| 2024-10-30 | 22.63 | 23.52 | 0.64 | 2.80% | 22.22 | 25.56 | 86604 | 20445 | 4.81% |
| 2024-10-29 | 23.44 | 22.88 | -0.52 | -2.22% | 22.84 | 24.18 | 42975 | 10076 | 2.39% |
| 2024-10-28 | 22.88 | 23.40 | 0.46 | 2.01% | 22.72 | 23.41 | 37454 | 8647 | 2.08% |
| 2024-10-25 | 22.51 | 22.94 | 0.31 | 1.37% | 22.32 | 23.06 | 31812 | 7229 | 1.77% |
| 2024-10-24 | 22.60 | 22.63 | 0.04 | 0.18% | 22.59 | 23.07 | 29208 | 6683 | 1.62% |
| 2024-10-23 | 23.00 | 22.59 | -0.50 | -2.17% | 22.55 | 23.21 | 38662 | 8782 | 2.15% |
| 2024-10-22 | 23.06 | 23.09 | 0.00 | 0.00% | 22.61 | 23.27 | 33716 | 7753 | 1.87% |
| 2024-10-21 | 22.55 | 23.09 | 0.54 | 2.39% | 22.33 | 23.27 | 42162 | 9616 | 2.34% |
| 2024-10-18 | 21.72 | 22.55 | 0.64 | 2.92% | 21.72 | 22.96 | 37659 | 8408 | 2.09% |
| 2024-10-17 | 21.93 | 21.91 | 0.08 | 0.37% | 21.88 | 22.31 | 27754 | 6132 | 1.54% |
| 2024-10-16 | 21.81 | 21.83 | -0.19 | -0.86% | 21.62 | 22.26 | 20044 | 4393 | 1.11% |
| 2024-10-15 | 22.63 | 22.02 | -0.78 | -3.42% | 22.00 | 22.96 | 26858 | 6032 | 1.49% |
| 2024-10-14 | 22.63 | 22.80 | 0.17 | 0.75% | 21.90 | 22.88 | 34904 | 7832 | 1.94% |
| 2024-10-11 | 23.70 | 22.63 | -1.19 | -5.00% | 22.31 | 23.82 | 38170 | 8733 | 2.12% |
| 2024-10-10 | 23.91 | 23.82 | -0.04 | -0.17% | 23.55 | 24.90 | 40743 | 9883 | 2.26% |
| 2024-10-09 | 25.36 | 23.86 | -3.45 | -12.63% | 23.82 | 25.56 | 82017 | 20311 | 4.56% |
| 2024-10-08 | 28.28 | 27.31 | 3.50 | 14.70% | 24.41 | 28.57 | 142670 | 38039 | 7.93% |
| 2024-09-30 | 21.91 | 23.81 | 2.81 | 13.38% | 21.39 | 24.23 | 78799 | 17978 | 4.38% |
| 2024-09-27 | 19.99 | 21.00 | 1.24 | 6.28% | 19.83 | 21.29 | 42972 | 8855 | 2.39% |
| 2024-09-26 | 18.75 | 19.76 | 0.97 | 5.16% | 18.53 | 19.83 | 35710 | 6852 | 1.98% |
| 2024-09-25 | 18.63 | 18.79 | 0.26 | 1.40% | 18.63 | 19.18 | 29969 | 5682 | 1.66% |
| 2024-09-24 | 17.78 | 18.53 | 0.83 | 4.69% | 17.71 | 18.54 | 22223 | 4049 | 1.23% |
| 2024-09-23 | 18.04 | 17.70 | -0.35 | -1.94% | 17.65 | 18.22 | 14539 | 2591 | 0.81% |
| 2024-09-20 | 18.88 | 18.05 | -0.79 | -4.19% | 17.85 | 18.96 | 23132 | 4220 | 1.29% |
| 2024-09-19 | 18.63 | 18.84 | 0.45 | 2.45% | 18.33 | 18.97 | 13859 | 2599 | 0.77% |
| 2024-09-18 | 18.69 | 18.39 | -0.28 | -1.50% | 18.17 | 18.79 | 12319 | 2262 | 0.68% |
| 2024-09-13 | 19.00 | 18.67 | -0.27 | -1.43% | 18.61 | 19.10 | 8846 | 1664 | 0.49% |
| 2024-09-12 | 19.13 | 18.94 | -0.19 | -0.99% | 18.88 | 19.36 | 11244 | 2152 | 0.62% |
| 2024-09-11 | 19.06 | 19.13 | 0.10 | 0.53% | 18.88 | 19.28 | 12017 | 2296 | 0.67% |
| 2024-09-10 | 19.37 | 19.03 | 0.00 | 0.00% | 18.68 | 19.48 | 18061 | 3460 | 1.00% |
| 2024-09-09 | 19.10 | 19.03 | 0.15 | 0.79% | 18.78 | 19.50 | 23825 | 4586 | 1.32% |
| 2024-09-06 | 19.52 | 18.88 | -0.64 | -3.28% | 18.88 | 19.58 | 10636 | 2040 | 0.59% |
| 2024-09-05 | 19.28 | 19.52 | 0.26 | 1.35% | 19.28 | 19.57 | 11776 | 2292 | 0.65% |
| 2024-09-04 | 19.10 | 19.26 | -0.02 | -0.10% | 19.10 | 19.42 | 10424 | 2011 | 0.58% |
| 2024-09-03 | 19.11 | 19.28 | 0.08 | 0.42% | 19.03 | 19.45 | 12992 | 2503 | 0.72% |
| 2024-09-02 | 19.30 | 19.20 | -0.21 | -1.08% | 19.13 | 19.82 | 24702 | 4801 | 1.37% |
| 2024-08-30 | 19.19 | 19.41 | 0.27 | 1.41% | 19.02 | 19.78 | 22257 | 4327 | 1.24% |
| 2024-08-29 | 18.85 | 19.14 | 0.37 | 1.97% | 18.60 | 19.22 | 14785 | 2812 | 0.82% |
| 2024-08-28 | 18.40 | 18.77 | 0.25 | 1.35% | 18.38 | 19.03 | 20361 | 3826 | 1.13% |
| 2024-08-27 | 18.72 | 18.52 | -0.34 | -1.80% | 18.43 | 18.97 | 12439 | 2322 | 0.69% |
| 2024-08-26 | 18.77 | 18.86 | 0.07 | 0.37% | 18.55 | 18.89 | 11250 | 2112 | 0.62% |
| 2024-08-23 | 18.71 | 18.79 | 0.07 | 0.37% | 18.48 | 18.96 | 17213 | 3221 | 0.96% |
| 2024-08-22 | 19.30 | 18.72 | -0.58 | -3.01% | 18.67 | 19.35 | 22430 | 4246 | 1.25% |
| 2024-08-21 | 19.60 | 19.30 | -0.48 | -2.43% | 19.28 | 19.79 | 20856 | 4077 | 1.16% |
| 2024-08-20 | 20.43 | 19.78 | -0.65 | -3.18% | 19.65 | 20.43 | 37188 | 7392 | 2.07% |
| 2024-08-19 | 20.40 | 20.43 | -0.23 | -1.11% | 20.35 | 20.68 | 27919 | 5714 | 1.55% |
| 2024-08-16 | 20.30 | 20.66 | 0.31 | 1.52% | 20.13 | 21.11 | 44549 | 9199 | 2.47% |
| 2024-08-15 | 20.09 | 20.35 | 0.06 | 0.30% | 20.08 | 20.45 | 28333 | 5742 | 1.57% |
| 2024-08-14 | 20.33 | 20.29 | -0.20 | -0.98% | 20.09 | 20.60 | 31960 | 6478 | 1.78% |
| 2024-08-13 | 20.53 | 20.49 | -0.38 | -1.82% | 20.00 | 20.95 | 74542 | 15241 | 4.14% |