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 | 22.45 | 22.79 | 0.43 | 1.92% | 22.31 | 23.16 | 18971 | 4315 | 1.21% |
| 2024-11-20 | 22.15 | 22.36 | 0.10 | 0.45% | 22.11 | 22.45 | 12212 | 2718 | 0.78% |
| 2024-11-19 | 21.93 | 22.26 | 0.49 | 2.25% | 21.49 | 22.27 | 13764 | 3009 | 0.88% |
| 2024-11-18 | 22.25 | 21.77 | -0.59 | -2.64% | 21.53 | 22.43 | 18789 | 4113 | 1.20% |
| 2024-11-15 | 23.01 | 22.36 | -0.85 | -3.66% | 22.35 | 23.39 | 25689 | 5875 | 1.64% |
| 2024-11-14 | 23.89 | 23.21 | -0.59 | -2.48% | 23.16 | 24.18 | 40450 | 9515 | 2.59% |
| 2024-11-13 | 22.80 | 23.80 | 0.92 | 4.02% | 22.66 | 23.80 | 48977 | 11453 | 3.13% |
| 2024-11-12 | 23.04 | 22.88 | -0.02 | -0.09% | 22.62 | 23.55 | 30985 | 7154 | 1.98% |
| 2024-11-11 | 23.03 | 22.90 | -0.19 | -0.82% | 22.83 | 23.40 | 32455 | 7468 | 2.08% |
| 2024-11-08 | 23.43 | 23.09 | -0.17 | -0.73% | 22.98 | 23.52 | 22599 | 5251 | 1.45% |
| 2024-11-07 | 22.55 | 23.26 | 0.75 | 3.33% | 22.54 | 23.41 | 22155 | 5119 | 1.42% |
| 2024-11-06 | 22.41 | 22.51 | 0.10 | 0.45% | 22.23 | 22.87 | 14656 | 3309 | 0.94% |
| 2024-11-05 | 21.99 | 22.41 | 0.41 | 1.86% | 21.87 | 22.43 | 12262 | 2730 | 0.78% |
| 2024-11-04 | 21.74 | 22.00 | 0.31 | 1.43% | 21.51 | 22.04 | 8235 | 1798 | 0.53% |
| 2024-11-01 | 22.47 | 21.69 | -0.86 | -3.81% | 21.67 | 22.72 | 12977 | 2863 | 0.83% |
| 2024-10-31 | 22.60 | 22.55 | -0.09 | -0.40% | 22.30 | 22.88 | 13236 | 2987 | 0.85% |
| 2024-10-30 | 22.88 | 22.64 | -0.39 | -1.69% | 22.38 | 23.27 | 13039 | 2965 | 0.83% |
| 2024-10-29 | 23.52 | 23.03 | -0.30 | -1.29% | 22.95 | 23.70 | 14816 | 3434 | 0.95% |
| 2024-10-28 | 22.93 | 23.33 | 0.46 | 2.01% | 22.80 | 23.36 | 16006 | 3707 | 1.02% |
| 2024-10-25 | 22.60 | 22.87 | 0.34 | 1.51% | 22.50 | 23.02 | 13118 | 2990 | 0.84% |
| 2024-10-24 | 22.80 | 22.53 | -0.28 | -1.23% | 22.30 | 22.80 | 9921 | 2233 | 0.63% |
| 2024-10-23 | 22.63 | 22.81 | 0.20 | 0.88% | 22.50 | 23.13 | 16672 | 3797 | 1.07% |
| 2024-10-22 | 22.58 | 22.61 | 0.01 | 0.04% | 22.40 | 22.78 | 12595 | 2843 | 0.81% |
| 2024-10-21 | 22.49 | 22.60 | 0.16 | 0.71% | 22.11 | 22.94 | 17454 | 3931 | 1.12% |
| 2024-10-18 | 21.56 | 22.44 | 0.88 | 4.08% | 21.33 | 22.69 | 17587 | 3873 | 1.12% |
| 2024-10-17 | 21.86 | 21.56 | -0.09 | -0.42% | 21.54 | 22.14 | 9865 | 2154 | 0.63% |
| 2024-10-16 | 21.76 | 21.65 | -0.26 | -1.19% | 21.50 | 22.29 | 15182 | 3326 | 0.97% |
| 2024-10-15 | 22.22 | 21.91 | -0.54 | -2.41% | 21.91 | 22.63 | 10674 | 2378 | 0.68% |
| 2024-10-14 | 22.14 | 22.45 | 0.54 | 2.46% | 21.71 | 22.53 | 14431 | 3208 | 0.92% |
| 2024-10-11 | 22.82 | 21.91 | -0.85 | -3.73% | 21.45 | 23.20 | 15110 | 3330 | 0.97% |
| 2024-10-10 | 22.58 | 22.76 | 0.43 | 1.93% | 22.01 | 23.70 | 18175 | 4151 | 1.16% |
| 2024-10-09 | 24.08 | 22.33 | -2.61 | -10.47% | 22.22 | 24.48 | 27389 | 6391 | 1.75% |
| 2024-10-08 | 27.00 | 24.94 | 2.10 | 9.19% | 23.33 | 27.00 | 42681 | 10604 | 2.73% |
| 2024-09-30 | 20.50 | 22.84 | 2.85 | 14.26% | 20.35 | 23.12 | 33875 | 7364 | 2.17% |
| 2024-09-27 | 19.38 | 19.99 | 0.76 | 3.95% | 19.38 | 20.35 | 13509 | 2683 | 0.86% |
| 2024-09-26 | 18.77 | 19.23 | 0.45 | 2.40% | 18.70 | 19.26 | 5658 | 1075 | 0.36% |
| 2024-09-25 | 18.73 | 18.78 | 0.17 | 0.91% | 18.64 | 19.13 | 6860 | 1298 | 0.44% |
| 2024-09-24 | 18.08 | 18.61 | 0.56 | 3.10% | 18.05 | 18.64 | 6229 | 1146 | 0.40% |
| 2024-09-23 | 18.05 | 18.05 | -0.07 | -0.39% | 17.86 | 18.18 | 3558 | 641 | 0.23% |
| 2024-09-20 | 18.35 | 18.12 | -0.24 | -1.31% | 18.05 | 18.40 | 2496 | 453 | 0.16% |
| 2024-09-19 | 18.09 | 18.36 | 0.27 | 1.49% | 18.03 | 18.51 | 3212 | 588 | 0.21% |
| 2024-09-18 | 18.12 | 18.09 | -0.03 | -0.17% | 17.85 | 18.36 | 4572 | 823 | 0.29% |
| 2024-09-13 | 18.63 | 18.12 | -0.46 | -2.48% | 18.12 | 18.71 | 4208 | 770 | 0.27% |
| 2024-09-12 | 18.56 | 18.58 | -0.26 | -1.38% | 18.55 | 19.01 | 3064 | 575 | 0.20% |
| 2024-09-11 | 18.78 | 18.84 | -0.11 | -0.58% | 18.73 | 18.99 | 3080 | 580 | 0.20% |
| 2024-09-10 | 18.88 | 18.95 | 0.00 | 0.00% | 18.71 | 19.03 | 3801 | 717 | 0.25% |
| 2024-09-09 | 18.90 | 18.95 | 0.05 | 0.26% | 18.73 | 18.98 | 3869 | 730 | 0.25% |
| 2024-09-06 | 19.21 | 18.90 | -0.37 | -1.92% | 18.87 | 19.37 | 4750 | 901 | 0.31% |
| 2024-09-05 | 19.16 | 19.27 | 0.11 | 0.57% | 19.15 | 19.35 | 3115 | 598 | 0.20% |
| 2024-09-04 | 19.31 | 19.16 | -0.33 | -1.69% | 19.10 | 19.39 | 4533 | 870 | 0.29% |
| 2024-09-03 | 19.32 | 19.49 | 0.14 | 0.72% | 19.26 | 19.59 | 3488 | 678 | 0.23% |
| 2024-09-02 | 19.61 | 19.35 | -0.34 | -1.73% | 19.28 | 19.83 | 5623 | 1097 | 0.36% |
| 2024-08-30 | 20.00 | 19.69 | -0.08 | -0.40% | 19.43 | 20.21 | 12204 | 2400 | 0.79% |
| 2024-08-29 | 19.25 | 19.77 | 0.36 | 1.85% | 19.12 | 19.80 | 4288 | 839 | 0.28% |
| 2024-08-28 | 19.19 | 19.41 | 0.06 | 0.31% | 19.19 | 19.58 | 3438 | 667 | 0.22% |
| 2024-08-27 | 19.42 | 19.35 | 0.10 | 0.52% | 19.06 | 19.54 | 10934 | 2116 | 0.71% |
| 2024-08-26 | 18.93 | 19.25 | 0.18 | 0.94% | 18.81 | 19.43 | 6384 | 1224 | 0.41% |
| 2024-08-23 | 19.34 | 19.07 | -0.27 | -1.40% | 18.90 | 19.37 | 5930 | 1134 | 0.38% |
| 2024-08-22 | 19.97 | 19.34 | -0.62 | -3.11% | 19.27 | 20.08 | 7353 | 1436 | 0.47% |
| 2024-08-21 | 20.11 | 19.96 | -0.14 | -0.70% | 19.81 | 20.17 | 6334 | 1261 | 0.41% |
| 2024-08-20 | 20.96 | 20.10 | -0.69 | -3.32% | 19.99 | 21.07 | 8455 | 1729 | 0.55% |
| 2024-08-19 | 21.10 | 20.79 | -0.51 | -2.39% | 20.79 | 21.30 | 14864 | 3128 | 0.96% |
| 2024-08-16 | 20.81 | 21.30 | 0.40 | 1.91% | 20.77 | 21.42 | 14473 | 3065 | 0.93% |
| 2024-08-15 | 20.67 | 20.90 | 0.13 | 0.63% | 20.50 | 20.99 | 12628 | 2629 | 0.81% |
| 2024-08-14 | 20.52 | 20.77 | 0.06 | 0.29% | 20.51 | 21.00 | 14073 | 2930 | 0.91% |
| 2024-08-13 | 19.88 | 20.71 | 0.52 | 2.58% | 19.76 | 20.74 | 19176 | 3890 | 1.24% |