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 | 22.25 | 22.08 | -0.16 | -0.72% | 21.88 | 22.50 | 134706 | 29828 | 1.31% |
| 2024-11-20 | 21.70 | 22.24 | 0.52 | 2.39% | 21.61 | 22.62 | 256738 | 57233 | 2.50% |
| 2024-11-19 | 21.26 | 21.72 | 0.43 | 2.02% | 21.25 | 21.93 | 195236 | 42296 | 1.90% |
| 2024-11-18 | 21.59 | 21.29 | -0.36 | -1.66% | 21.22 | 22.26 | 228789 | 49808 | 2.23% |
| 2024-11-15 | 21.68 | 21.65 | -0.16 | -0.73% | 21.48 | 22.04 | 197113 | 42791 | 1.92% |
| 2024-11-14 | 21.68 | 21.81 | 0.08 | 0.37% | 21.59 | 22.40 | 323625 | 71544 | 3.15% |
| 2024-11-13 | 21.87 | 21.73 | -0.25 | -1.14% | 21.40 | 22.21 | 241098 | 52414 | 2.35% |
| 2024-11-12 | 21.46 | 21.98 | 0.53 | 2.47% | 21.46 | 22.35 | 377193 | 83015 | 3.67% |
| 2024-11-11 | 21.69 | 21.45 | -0.19 | -0.88% | 21.13 | 21.73 | 210451 | 44880 | 2.05% |
| 2024-11-08 | 22.21 | 21.64 | -0.34 | -1.55% | 21.46 | 22.28 | 239747 | 52181 | 2.33% |
| 2024-11-07 | 21.60 | 22.08 | 0.40 | 1.85% | 21.46 | 22.09 | 243795 | 53394 | 2.37% |
| 2024-11-06 | 21.76 | 21.68 | -0.04 | -0.18% | 21.45 | 21.81 | 214331 | 46452 | 2.09% |
| 2024-11-05 | 21.50 | 21.72 | 0.25 | 1.16% | 21.27 | 21.75 | 206300 | 44459 | 2.01% |
| 2024-11-04 | 21.50 | 21.47 | 0.01 | 0.05% | 21.28 | 21.64 | 133385 | 28560 | 1.30% |
| 2024-11-01 | 21.19 | 21.46 | 0.25 | 1.18% | 21.12 | 21.77 | 192598 | 41345 | 1.88% |
| 2024-10-31 | 21.62 | 21.21 | -0.39 | -1.81% | 21.08 | 21.67 | 181492 | 38584 | 1.77% |
| 2024-10-30 | 22.06 | 21.60 | -0.57 | -2.57% | 21.39 | 22.35 | 179038 | 38838 | 1.74% |
| 2024-10-29 | 22.66 | 22.17 | -0.53 | -2.33% | 22.08 | 22.78 | 183655 | 41176 | 1.79% |
| 2024-10-28 | 23.43 | 22.70 | -1.06 | -4.46% | 22.44 | 23.52 | 258712 | 58689 | 2.52% |
| 2024-10-25 | 23.84 | 23.76 | -0.32 | -1.33% | 23.55 | 24.00 | 93331 | 22172 | 0.91% |
| 2024-10-24 | 23.88 | 24.08 | 0.04 | 0.17% | 23.85 | 24.37 | 73205 | 17711 | 0.71% |
| 2024-10-23 | 24.20 | 24.04 | -0.16 | -0.66% | 23.85 | 24.30 | 97158 | 23381 | 0.95% |
| 2024-10-22 | 23.82 | 24.20 | 0.40 | 1.68% | 23.74 | 24.50 | 111374 | 26968 | 1.08% |
| 2024-10-21 | 23.07 | 23.80 | 0.86 | 3.75% | 22.59 | 24.07 | 167996 | 39421 | 1.64% |
| 2024-10-18 | 22.72 | 22.94 | 0.14 | 0.61% | 22.67 | 23.29 | 119412 | 27457 | 1.16% |
| 2024-10-17 | 23.10 | 22.80 | -0.24 | -1.04% | 22.80 | 23.35 | 61559 | 14166 | 0.60% |
| 2024-10-16 | 22.70 | 23.04 | 0.04 | 0.17% | 22.68 | 23.30 | 74835 | 17191 | 0.73% |
| 2024-10-15 | 23.26 | 23.00 | -0.21 | -0.90% | 22.89 | 23.62 | 99399 | 23161 | 0.97% |
| 2024-10-14 | 22.44 | 23.21 | 0.78 | 3.48% | 22.13 | 23.25 | 126972 | 28929 | 1.24% |
| 2024-10-11 | 23.39 | 22.43 | -0.93 | -3.98% | 22.23 | 23.39 | 123418 | 28050 | 1.20% |
| 2024-10-10 | 23.58 | 23.36 | -0.16 | -0.68% | 23.20 | 24.34 | 180632 | 42808 | 1.76% |
| 2024-10-09 | 24.19 | 23.52 | -1.09 | -4.43% | 23.03 | 24.49 | 222747 | 53168 | 2.17% |
| 2024-10-08 | 26.10 | 24.61 | 0.79 | 3.32% | 23.30 | 26.15 | 323164 | 79648 | 3.15% |
| 2024-09-30 | 23.12 | 23.82 | 1.40 | 6.24% | 22.58 | 24.27 | 261267 | 61088 | 2.54% |
| 2024-09-27 | 21.89 | 22.42 | 0.92 | 4.28% | 21.62 | 22.74 | 71701 | 15906 | 0.70% |
| 2024-09-26 | 20.79 | 21.50 | 0.68 | 3.27% | 20.65 | 21.50 | 112617 | 23773 | 1.10% |
| 2024-09-25 | 20.90 | 20.82 | -0.06 | -0.29% | 20.74 | 21.45 | 163727 | 34515 | 1.59% |
| 2024-09-24 | 20.67 | 20.88 | 0.22 | 1.06% | 20.30 | 20.98 | 143170 | 29640 | 1.39% |
| 2024-09-23 | 20.70 | 20.66 | -0.03 | -0.14% | 20.43 | 20.95 | 66096 | 13631 | 0.64% |
| 2024-09-20 | 20.82 | 20.69 | -0.22 | -1.05% | 20.60 | 20.94 | 47239 | 9786 | 0.46% |
| 2024-09-19 | 21.28 | 20.91 | 0.03 | 0.14% | 20.80 | 21.30 | 67142 | 14091 | 0.65% |
| 2024-09-18 | 20.69 | 20.88 | 0.14 | 0.68% | 20.55 | 21.10 | 65252 | 13645 | 0.64% |
| 2024-09-13 | 20.92 | 20.74 | -0.22 | -1.05% | 20.60 | 21.12 | 74998 | 15615 | 0.73% |
| 2024-09-12 | 21.30 | 20.96 | -0.34 | -1.60% | 20.90 | 21.44 | 87037 | 18328 | 0.85% |
| 2024-09-11 | 21.00 | 21.30 | 0.01 | 0.05% | 21.00 | 21.45 | 45654 | 9718 | 0.44% |
| 2024-09-10 | 21.33 | 21.29 | -0.11 | -0.51% | 20.86 | 21.50 | 109636 | 23151 | 1.07% |
| 2024-09-09 | 21.37 | 21.40 | 0.03 | 0.14% | 21.21 | 21.56 | 82331 | 17635 | 0.80% |
| 2024-09-06 | 21.57 | 21.37 | -0.30 | -1.38% | 21.28 | 21.85 | 96089 | 20638 | 0.94% |
| 2024-09-05 | 21.84 | 21.67 | -0.16 | -0.73% | 21.55 | 21.89 | 94803 | 20562 | 0.92% |
| 2024-09-04 | 21.30 | 21.83 | 0.40 | 1.87% | 21.23 | 22.06 | 132727 | 28952 | 1.29% |
| 2024-09-03 | 21.10 | 21.43 | 0.25 | 1.18% | 21.01 | 21.80 | 130689 | 28086 | 1.27% |
| 2024-09-02 | 20.61 | 21.18 | 0.58 | 2.82% | 20.46 | 21.33 | 186574 | 39322 | 1.82% |
| 2024-08-30 | 20.90 | 20.60 | -0.40 | -1.90% | 20.55 | 21.06 | 170285 | 35400 | 1.66% |
| 2024-08-29 | 20.63 | 21.00 | 0.27 | 1.30% | 20.63 | 21.09 | 117891 | 24724 | 1.15% |
| 2024-08-28 | 20.40 | 20.73 | 0.28 | 1.37% | 20.30 | 20.85 | 128917 | 26594 | 1.26% |
| 2024-08-27 | 19.80 | 20.45 | 0.52 | 2.61% | 19.70 | 20.65 | 187935 | 38151 | 1.83% |
| 2024-08-26 | 19.45 | 19.93 | 0.37 | 1.89% | 19.31 | 20.00 | 183197 | 36124 | 1.78% |
| 2024-08-23 | 18.73 | 19.56 | 1.04 | 5.62% | 18.73 | 19.64 | 225023 | 43713 | 2.19% |
| 2024-08-22 | 18.41 | 18.52 | 0.09 | 0.49% | 18.26 | 18.66 | 54345 | 10036 | 0.53% |
| 2024-08-21 | 18.56 | 18.43 | -0.17 | -0.91% | 18.32 | 18.71 | 46612 | 8610 | 0.45% |
| 2024-08-20 | 18.88 | 18.60 | -0.25 | -1.33% | 18.48 | 18.88 | 62740 | 11683 | 0.61% |
| 2024-08-19 | 18.98 | 18.85 | -0.20 | -1.05% | 18.78 | 19.23 | 85032 | 16116 | 0.83% |
| 2024-08-16 | 19.10 | 19.05 | -0.05 | -0.26% | 18.84 | 19.16 | 60027 | 11406 | 0.58% |
| 2024-08-15 | 18.95 | 19.10 | 0.15 | 0.79% | 18.86 | 19.19 | 77770 | 14809 | 0.76% |
| 2024-08-14 | 19.12 | 18.95 | -0.25 | -1.30% | 18.81 | 19.17 | 76274 | 14447 | 0.74% |
| 2024-08-13 | 19.27 | 19.20 | -0.20 | -1.03% | 18.78 | 19.27 | 142210 | 26998 | 1.38% |