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 | 23.02 | 23.27 | 0.22 | 0.95% | 22.85 | 23.65 | 219073 | 51250 | 0.99% |
| 2024-11-20 | 22.82 | 23.05 | 0.13 | 0.57% | 22.64 | 23.12 | 189326 | 43381 | 0.86% |
| 2024-11-19 | 22.80 | 22.92 | 0.08 | 0.35% | 22.62 | 23.03 | 218196 | 49875 | 0.99% |
| 2024-11-18 | 23.20 | 22.84 | -0.22 | -0.95% | 22.70 | 23.90 | 437287 | 102250 | 1.98% |
| 2024-11-15 | 22.98 | 23.06 | 0.03 | 0.13% | 22.75 | 23.41 | 246061 | 56869 | 1.11% |
| 2024-11-14 | 23.32 | 23.03 | -0.35 | -1.50% | 22.96 | 23.52 | 217723 | 50572 | 0.98% |
| 2024-11-13 | 23.25 | 23.38 | 0.17 | 0.73% | 22.85 | 23.45 | 239120 | 55429 | 1.08% |
| 2024-11-12 | 23.20 | 23.21 | 0.04 | 0.17% | 23.06 | 24.23 | 390530 | 92104 | 1.76% |
| 2024-11-11 | 23.36 | 23.17 | -0.09 | -0.39% | 22.97 | 23.46 | 350052 | 81069 | 1.58% |
| 2024-11-08 | 24.65 | 23.26 | -1.32 | -5.37% | 23.21 | 24.81 | 602403 | 142917 | 2.72% |
| 2024-11-07 | 23.65 | 24.58 | 0.76 | 3.19% | 23.49 | 24.60 | 293889 | 71239 | 1.33% |
| 2024-11-06 | 24.18 | 23.82 | -0.35 | -1.45% | 23.79 | 24.40 | 286003 | 68731 | 1.29% |
| 2024-11-05 | 24.10 | 24.17 | 0.35 | 1.47% | 23.49 | 24.31 | 251195 | 60358 | 1.13% |
| 2024-11-04 | 23.72 | 23.82 | 0.20 | 0.85% | 23.62 | 24.32 | 283140 | 67603 | 1.28% |
| 2024-11-01 | 24.09 | 23.62 | -0.54 | -2.24% | 23.60 | 24.14 | 300638 | 71615 | 1.36% |
| 2024-10-31 | 25.00 | 24.16 | -1.03 | -4.09% | 24.10 | 25.09 | 383148 | 93104 | 1.73% |
| 2024-10-30 | 25.56 | 25.19 | -0.47 | -1.83% | 24.55 | 25.90 | 376062 | 94251 | 1.70% |
| 2024-10-29 | 25.37 | 25.66 | 0.92 | 3.72% | 25.23 | 26.28 | 421168 | 108595 | 1.90% |
| 2024-10-28 | 24.53 | 24.74 | 0.00 | 0.00% | 24.12 | 24.95 | 209555 | 51481 | 0.95% |
| 2024-10-25 | 24.88 | 24.74 | -0.21 | -0.84% | 24.63 | 25.10 | 161473 | 40005 | 0.73% |
| 2024-10-24 | 25.16 | 24.95 | -0.20 | -0.80% | 24.55 | 25.16 | 153788 | 38144 | 0.69% |
| 2024-10-23 | 25.03 | 25.15 | 0.13 | 0.52% | 24.75 | 25.59 | 238295 | 60069 | 1.08% |
| 2024-10-22 | 24.82 | 25.02 | 0.36 | 1.46% | 24.45 | 25.41 | 318884 | 79736 | 1.44% |
| 2024-10-21 | 25.43 | 24.66 | -0.76 | -2.99% | 24.05 | 25.60 | 424129 | 103987 | 1.92% |
| 2024-10-18 | 24.50 | 25.42 | 0.75 | 3.04% | 24.50 | 26.04 | 276233 | 69950 | 1.25% |
| 2024-10-17 | 25.10 | 24.67 | -0.29 | -1.16% | 24.60 | 25.45 | 167215 | 41813 | 0.76% |
| 2024-10-16 | 24.63 | 24.96 | 0.07 | 0.28% | 24.42 | 25.30 | 223668 | 55733 | 1.01% |
| 2024-10-15 | 26.31 | 24.89 | -1.42 | -5.40% | 24.88 | 26.48 | 398974 | 101852 | 1.80% |
| 2024-10-14 | 25.90 | 26.31 | 0.43 | 1.66% | 25.30 | 26.85 | 289008 | 75392 | 1.31% |
| 2024-10-11 | 26.53 | 25.88 | -0.42 | -1.60% | 25.50 | 27.04 | 273007 | 71738 | 1.23% |
| 2024-10-10 | 24.72 | 26.30 | 1.30 | 5.20% | 24.70 | 27.15 | 533218 | 138445 | 2.41% |
| 2024-10-09 | 26.00 | 25.00 | -1.33 | -5.05% | 24.50 | 26.20 | 537825 | 136468 | 2.43% |
| 2024-10-08 | 28.50 | 26.33 | -0.02 | -0.08% | 25.80 | 28.99 | 604679 | 164316 | 2.73% |
| 2024-09-30 | 25.23 | 26.35 | 1.61 | 6.51% | 25.21 | 26.60 | 544436 | 141367 | 2.46% |
| 2024-09-27 | 24.82 | 24.74 | 0.00 | 0.00% | 24.50 | 25.40 | 205937 | 51493 | 0.93% |
| 2024-09-26 | 24.25 | 24.74 | 0.64 | 2.66% | 23.90 | 25.06 | 310559 | 76212 | 1.40% |
| 2024-09-25 | 23.43 | 24.10 | 1.07 | 4.65% | 23.31 | 24.61 | 400832 | 96779 | 1.81% |
| 2024-09-24 | 22.85 | 23.03 | 0.18 | 0.79% | 22.32 | 23.21 | 306463 | 70061 | 1.38% |
| 2024-09-23 | 22.70 | 22.85 | 0.07 | 0.31% | 22.61 | 23.47 | 198125 | 45383 | 0.89% |
| 2024-09-20 | 22.70 | 22.78 | -0.07 | -0.31% | 22.26 | 22.93 | 230673 | 52218 | 1.04% |
| 2024-09-19 | 22.88 | 22.85 | -0.13 | -0.57% | 22.43 | 23.05 | 266691 | 60807 | 1.20% |
| 2024-09-18 | 21.69 | 22.98 | 1.17 | 5.36% | 21.65 | 23.22 | 216275 | 49172 | 0.98% |
| 2024-09-13 | 21.98 | 21.81 | -0.14 | -0.64% | 21.61 | 22.05 | 139665 | 30462 | 0.63% |
| 2024-09-12 | 21.26 | 21.95 | 0.73 | 3.44% | 21.17 | 22.22 | 248353 | 54428 | 1.12% |
| 2024-09-11 | 20.51 | 21.22 | 0.68 | 3.31% | 20.35 | 21.25 | 211258 | 44334 | 0.95% |
| 2024-09-10 | 20.80 | 20.54 | -0.54 | -2.56% | 20.36 | 20.91 | 206413 | 42546 | 0.93% |
| 2024-09-09 | 21.10 | 21.08 | -0.08 | -0.38% | 20.91 | 21.49 | 213650 | 45048 | 0.97% |
| 2024-09-06 | 21.01 | 21.16 | 0.30 | 1.44% | 20.91 | 21.65 | 178408 | 38016 | 0.81% |
| 2024-09-05 | 21.31 | 20.86 | -0.60 | -2.80% | 20.81 | 21.51 | 207310 | 43414 | 0.94% |
| 2024-09-04 | 21.35 | 21.46 | 0.11 | 0.52% | 21.02 | 21.63 | 138887 | 29738 | 0.63% |
| 2024-09-03 | 20.78 | 21.35 | 0.56 | 2.69% | 20.65 | 21.55 | 160743 | 34110 | 0.73% |
| 2024-09-02 | 21.33 | 20.79 | -0.54 | -2.53% | 20.48 | 21.47 | 193978 | 40347 | 0.88% |
| 2024-08-30 | 20.64 | 21.33 | 0.72 | 3.49% | 20.30 | 21.79 | 247993 | 52895 | 1.12% |
| 2024-08-29 | 20.85 | 20.61 | -0.08 | -0.39% | 20.43 | 20.85 | 128648 | 26556 | 0.58% |
| 2024-08-28 | 21.49 | 20.69 | -0.63 | -2.95% | 20.49 | 21.66 | 202386 | 42183 | 0.91% |
| 2024-08-27 | 21.22 | 21.32 | 0.19 | 0.90% | 21.06 | 22.00 | 263267 | 56823 | 1.19% |
| 2024-08-26 | 21.30 | 21.13 | -0.16 | -0.75% | 20.71 | 21.36 | 126889 | 26694 | 0.57% |
| 2024-08-23 | 21.15 | 21.29 | -0.02 | -0.09% | 21.02 | 21.64 | 104525 | 22243 | 0.47% |
| 2024-08-22 | 21.10 | 21.31 | 0.10 | 0.47% | 20.98 | 21.43 | 122799 | 26077 | 0.55% |
| 2024-08-21 | 20.58 | 21.21 | 0.55 | 2.66% | 20.50 | 21.25 | 181826 | 38219 | 0.82% |
| 2024-08-20 | 20.87 | 20.66 | -0.21 | -1.01% | 20.58 | 21.00 | 118826 | 24567 | 0.54% |
| 2024-08-19 | 20.78 | 20.87 | -0.01 | -0.05% | 20.78 | 21.27 | 129833 | 27249 | 0.59% |
| 2024-08-16 | 21.01 | 20.88 | -0.21 | -1.00% | 20.84 | 21.22 | 156537 | 32851 | 0.71% |
| 2024-08-15 | 21.00 | 21.09 | 0.14 | 0.67% | 20.79 | 21.44 | 132925 | 28042 | 0.60% |
| 2024-08-14 | 21.60 | 20.95 | -0.70 | -3.23% | 20.70 | 21.60 | 187576 | 39407 | 0.85% |
| 2024-08-13 | 21.14 | 21.65 | 0.59 | 2.80% | 21.02 | 21.65 | 228000 | 48723 | 1.03% |