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 | 22.72 | 22.50 | -0.25 | -1.10% | 22.45 | 22.78 | 38835 | 8762 | 0.39% |
| 2024-11-20 | 22.73 | 22.75 | 0.28 | 1.25% | 22.21 | 22.79 | 61402 | 13849 | 0.61% |
| 2024-11-19 | 22.44 | 22.47 | 0.04 | 0.18% | 22.05 | 22.59 | 51032 | 11388 | 0.51% |
| 2024-11-18 | 22.25 | 22.43 | 0.24 | 1.08% | 22.20 | 22.74 | 62299 | 13993 | 0.62% |
| 2024-11-15 | 22.14 | 22.19 | -0.03 | -0.14% | 22.10 | 22.40 | 34163 | 7596 | 0.34% |
| 2024-11-14 | 22.68 | 22.22 | -0.14 | -0.63% | 22.20 | 22.75 | 50383 | 11295 | 0.50% |
| 2024-11-13 | 22.27 | 22.36 | 0.04 | 0.18% | 22.13 | 22.39 | 36232 | 8070 | 0.36% |
| 2024-11-12 | 22.50 | 22.32 | -0.13 | -0.58% | 22.20 | 22.75 | 42354 | 9495 | 0.42% |
| 2024-11-11 | 22.85 | 22.45 | -0.40 | -1.75% | 22.29 | 22.85 | 47872 | 10734 | 0.48% |
| 2024-11-08 | 23.66 | 22.85 | -0.64 | -2.72% | 22.80 | 23.72 | 61426 | 14171 | 0.61% |
| 2024-11-07 | 22.82 | 23.49 | 0.57 | 2.49% | 22.79 | 23.49 | 46647 | 10835 | 0.46% |
| 2024-11-06 | 23.13 | 22.92 | -0.20 | -0.87% | 22.72 | 23.27 | 48201 | 11048 | 0.48% |
| 2024-11-05 | 22.92 | 23.12 | 0.30 | 1.31% | 22.70 | 23.17 | 38371 | 8835 | 0.38% |
| 2024-11-04 | 22.90 | 22.82 | 0.12 | 0.53% | 22.61 | 23.29 | 46198 | 10584 | 0.46% |
| 2024-11-01 | 22.95 | 22.70 | -0.22 | -0.96% | 22.67 | 23.07 | 48800 | 11145 | 0.48% |
| 2024-10-31 | 23.26 | 22.92 | -0.34 | -1.46% | 22.70 | 23.43 | 51029 | 11748 | 0.51% |
| 2024-10-30 | 23.49 | 23.26 | -0.23 | -0.98% | 23.16 | 23.72 | 44021 | 10301 | 0.44% |
| 2024-10-29 | 23.68 | 23.49 | -0.16 | -0.68% | 23.42 | 24.00 | 43007 | 10186 | 0.43% |
| 2024-10-28 | 23.50 | 23.65 | 0.17 | 0.72% | 23.17 | 23.80 | 44444 | 10454 | 0.44% |
| 2024-10-25 | 23.51 | 23.48 | -0.02 | -0.09% | 23.36 | 23.72 | 32395 | 7615 | 0.32% |
| 2024-10-24 | 23.20 | 23.50 | 0.24 | 1.03% | 23.04 | 23.73 | 37035 | 8698 | 0.37% |
| 2024-10-23 | 23.06 | 23.26 | 0.23 | 1.00% | 22.96 | 23.45 | 39289 | 9131 | 0.39% |
| 2024-10-22 | 23.19 | 23.03 | -0.15 | -0.65% | 22.85 | 23.26 | 40032 | 9198 | 0.40% |
| 2024-10-21 | 23.45 | 23.18 | -0.27 | -1.15% | 22.76 | 23.54 | 39549 | 9153 | 0.39% |
| 2024-10-18 | 23.14 | 23.45 | 0.31 | 1.34% | 22.76 | 23.83 | 48601 | 11320 | 0.48% |
| 2024-10-17 | 23.91 | 23.14 | -0.77 | -3.22% | 23.13 | 23.97 | 45134 | 10594 | 0.45% |
| 2024-10-16 | 23.25 | 23.91 | 0.65 | 2.79% | 23.24 | 24.10 | 50751 | 12066 | 0.50% |
| 2024-10-15 | 24.23 | 23.26 | -0.97 | -4.00% | 23.25 | 24.23 | 66851 | 15886 | 0.66% |
| 2024-10-14 | 24.30 | 24.23 | 0.45 | 1.89% | 23.61 | 24.61 | 65825 | 15888 | 0.65% |
| 2024-10-11 | 23.75 | 23.78 | 0.05 | 0.21% | 23.45 | 24.22 | 74555 | 17754 | 0.74% |
| 2024-10-10 | 24.09 | 23.73 | -0.52 | -2.14% | 22.99 | 24.62 | 95971 | 22856 | 0.95% |
| 2024-10-09 | 25.94 | 24.25 | -2.69 | -9.99% | 24.25 | 26.13 | 106891 | 26439 | 1.06% |
| 2024-10-08 | 29.81 | 26.94 | -0.65 | -2.36% | 26.40 | 30.34 | 120819 | 33519 | 1.20% |
| 2024-09-30 | 26.82 | 27.59 | 1.27 | 4.83% | 26.54 | 28.00 | 117897 | 32277 | 1.17% |
| 2024-09-27 | 26.28 | 26.32 | 0.18 | 0.69% | 25.75 | 26.50 | 29511 | 7708 | 0.29% |
| 2024-09-26 | 25.58 | 26.14 | 0.43 | 1.67% | 25.36 | 26.29 | 45624 | 11864 | 0.45% |
| 2024-09-25 | 25.50 | 25.71 | 0.29 | 1.14% | 25.48 | 25.93 | 26511 | 6809 | 0.26% |
| 2024-09-24 | 25.44 | 25.42 | 0.14 | 0.55% | 24.72 | 25.60 | 34426 | 8653 | 0.34% |
| 2024-09-23 | 24.60 | 25.28 | 0.68 | 2.76% | 24.34 | 25.34 | 36855 | 9260 | 0.37% |
| 2024-09-20 | 24.28 | 24.60 | 0.16 | 0.65% | 24.09 | 25.04 | 41419 | 10184 | 0.41% |
| 2024-09-19 | 24.00 | 24.44 | 0.45 | 1.88% | 23.89 | 24.47 | 31337 | 7618 | 0.31% |
| 2024-09-18 | 23.20 | 23.99 | 0.73 | 3.14% | 23.15 | 24.16 | 32695 | 7789 | 0.32% |
| 2024-09-13 | 23.40 | 23.26 | -0.14 | -0.60% | 23.04 | 23.69 | 45223 | 10565 | 0.45% |
| 2024-09-12 | 23.38 | 23.40 | 0.04 | 0.17% | 23.22 | 24.01 | 36883 | 8691 | 0.37% |
| 2024-09-11 | 22.60 | 23.36 | 0.61 | 2.68% | 22.51 | 23.65 | 35229 | 8206 | 0.35% |
| 2024-09-10 | 22.63 | 22.75 | 0.10 | 0.44% | 22.20 | 22.80 | 22633 | 5092 | 0.22% |
| 2024-09-09 | 21.86 | 22.65 | 0.82 | 3.76% | 21.73 | 22.72 | 26006 | 5826 | 0.26% |
| 2024-09-06 | 22.00 | 21.83 | -0.15 | -0.68% | 21.70 | 22.12 | 11540 | 2527 | 0.11% |
| 2024-09-05 | 21.37 | 21.98 | 0.69 | 3.24% | 21.35 | 22.02 | 15973 | 3478 | 0.16% |
| 2024-09-04 | 21.30 | 21.29 | -0.14 | -0.65% | 21.13 | 21.59 | 12070 | 2582 | 0.12% |
| 2024-09-03 | 21.28 | 21.43 | 0.15 | 0.70% | 21.02 | 21.68 | 21085 | 4509 | 0.21% |
| 2024-09-02 | 21.47 | 21.28 | -0.23 | -1.07% | 20.75 | 21.53 | 23948 | 5075 | 0.24% |
| 2024-08-30 | 21.05 | 21.51 | 0.27 | 1.27% | 20.96 | 21.88 | 17630 | 3781 | 0.18% |
| 2024-08-29 | 21.04 | 21.24 | 0.10 | 0.47% | 20.86 | 21.28 | 14496 | 3056 | 0.14% |
| 2024-08-28 | 20.96 | 21.14 | -0.03 | -0.14% | 20.96 | 21.37 | 13037 | 2761 | 0.13% |
| 2024-08-27 | 21.31 | 21.17 | -0.25 | -1.17% | 20.82 | 21.65 | 19478 | 4118 | 0.19% |
| 2024-08-26 | 21.51 | 21.42 | 0.05 | 0.23% | 21.02 | 21.51 | 16058 | 3425 | 0.16% |
| 2024-08-23 | 21.06 | 21.37 | 0.23 | 1.09% | 21.06 | 21.61 | 13901 | 2976 | 0.14% |
| 2024-08-22 | 20.86 | 21.14 | 0.20 | 0.96% | 20.85 | 21.24 | 10853 | 2287 | 0.11% |
| 2024-08-21 | 20.96 | 20.94 | -0.06 | -0.29% | 20.59 | 21.06 | 10754 | 2238 | 0.11% |
| 2024-08-20 | 21.27 | 21.00 | -0.27 | -1.27% | 20.86 | 21.35 | 12876 | 2704 | 0.13% |
| 2024-08-19 | 21.18 | 21.27 | 0.08 | 0.38% | 21.13 | 21.56 | 9647 | 2057 | 0.10% |
| 2024-08-16 | 21.43 | 21.19 | -0.35 | -1.62% | 21.12 | 21.53 | 10553 | 2248 | 0.10% |
| 2024-08-15 | 21.24 | 21.54 | 0.28 | 1.32% | 21.14 | 21.80 | 14382 | 3097 | 0.14% |