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 | 23.31 | 23.80 | 0.32 | 1.36% | 23.26 | 23.85 | 167158 | 39392 | 1.08% |
| 2024-11-20 | 22.24 | 23.48 | 1.06 | 4.73% | 22.20 | 23.90 | 291068 | 68154 | 1.89% |
| 2024-11-19 | 22.96 | 22.42 | -0.38 | -1.67% | 22.00 | 23.19 | 196729 | 44154 | 1.27% |
| 2024-11-18 | 23.60 | 22.80 | -0.70 | -2.98% | 22.61 | 23.82 | 275010 | 63772 | 1.78% |
| 2024-11-15 | 22.60 | 23.50 | 0.85 | 3.75% | 22.47 | 24.08 | 454227 | 106732 | 2.94% |
| 2024-11-14 | 22.48 | 22.65 | 0.18 | 0.80% | 22.43 | 23.35 | 288284 | 66219 | 1.87% |
| 2024-11-13 | 22.18 | 22.47 | 0.19 | 0.85% | 22.15 | 22.85 | 227763 | 51124 | 1.48% |
| 2024-11-12 | 21.85 | 22.28 | 0.43 | 1.97% | 21.72 | 22.73 | 387388 | 86523 | 2.51% |
| 2024-11-11 | 21.78 | 21.85 | -0.05 | -0.23% | 21.42 | 22.13 | 218726 | 47667 | 1.42% |
| 2024-11-08 | 21.98 | 21.90 | -0.07 | -0.32% | 21.75 | 22.50 | 209795 | 46347 | 1.36% |
| 2024-11-07 | 21.40 | 21.97 | 0.42 | 1.95% | 21.28 | 22.18 | 222395 | 48715 | 1.44% |
| 2024-11-06 | 21.21 | 21.55 | 0.29 | 1.36% | 21.05 | 22.39 | 292355 | 63664 | 1.89% |
| 2024-11-05 | 21.25 | 21.26 | 0.09 | 0.43% | 20.85 | 21.39 | 188396 | 39948 | 1.22% |
| 2024-11-04 | 20.99 | 21.17 | -0.11 | -0.52% | 20.99 | 21.58 | 131094 | 27764 | 0.85% |
| 2024-11-01 | 21.58 | 21.28 | -0.27 | -1.25% | 21.19 | 22.02 | 170381 | 36562 | 1.10% |
| 2024-10-31 | 21.54 | 21.55 | -0.06 | -0.28% | 21.30 | 21.65 | 143541 | 30846 | 0.93% |
| 2024-10-30 | 21.80 | 21.61 | -0.18 | -0.83% | 21.43 | 22.79 | 251206 | 55330 | 1.63% |
| 2024-10-29 | 21.70 | 21.79 | 0.15 | 0.69% | 21.41 | 21.98 | 142882 | 31062 | 0.93% |
| 2024-10-28 | 21.59 | 21.64 | 0.09 | 0.42% | 21.30 | 22.08 | 171201 | 37187 | 1.11% |
| 2024-10-25 | 21.60 | 21.55 | -0.24 | -1.10% | 21.44 | 21.80 | 204206 | 44062 | 1.32% |
| 2024-10-24 | 22.10 | 21.79 | -0.43 | -1.94% | 21.50 | 22.20 | 200092 | 43734 | 1.30% |
| 2024-10-23 | 23.20 | 22.22 | -0.61 | -2.67% | 21.76 | 23.20 | 559761 | 124616 | 3.63% |
| 2024-10-22 | 22.85 | 22.83 | -0.02 | -0.09% | 22.40 | 23.20 | 218660 | 49758 | 1.42% |
| 2024-10-21 | 21.51 | 22.85 | 1.52 | 7.13% | 21.37 | 23.40 | 435985 | 99064 | 2.83% |
| 2024-10-18 | 20.83 | 21.33 | 0.46 | 2.20% | 20.75 | 21.80 | 191037 | 40648 | 1.24% |
| 2024-10-17 | 21.10 | 20.87 | -0.23 | -1.09% | 20.86 | 21.59 | 144006 | 30552 | 0.93% |
| 2024-10-16 | 21.00 | 21.10 | -0.09 | -0.42% | 20.70 | 21.27 | 145486 | 30575 | 0.94% |
| 2024-10-15 | 21.40 | 21.19 | 0.04 | 0.19% | 20.85 | 22.05 | 239149 | 51639 | 1.55% |
| 2024-10-14 | 21.25 | 21.15 | -0.05 | -0.24% | 20.86 | 21.60 | 292491 | 61950 | 1.90% |
| 2024-10-11 | 21.99 | 21.20 | -0.77 | -3.50% | 21.00 | 22.10 | 180712 | 38684 | 1.17% |
| 2024-10-10 | 21.60 | 22.12 | 0.40 | 1.84% | 21.46 | 22.55 | 325360 | 72124 | 2.11% |
| 2024-10-09 | 21.92 | 21.72 | -0.96 | -4.23% | 21.10 | 22.78 | 477688 | 105032 | 3.10% |
| 2024-10-08 | 23.20 | 22.68 | 1.59 | 7.54% | 21.09 | 23.20 | 497295 | 110881 | 3.22% |
| 2024-09-30 | 19.93 | 21.09 | 1.73 | 8.94% | 19.79 | 21.23 | 539565 | 110831 | 3.50% |
| 2024-09-27 | 18.78 | 19.36 | 0.82 | 4.42% | 18.55 | 19.51 | 153246 | 29153 | 0.99% |
| 2024-09-26 | 17.88 | 18.54 | 0.52 | 2.89% | 17.23 | 18.62 | 395827 | 70582 | 2.57% |
| 2024-09-25 | 18.31 | 18.02 | 0.95 | 5.57% | 17.89 | 18.75 | 524029 | 95637 | 3.40% |
| 2024-09-24 | 16.07 | 17.07 | 0.98 | 6.09% | 16.07 | 17.19 | 319619 | 53426 | 2.07% |
| 2024-09-23 | 16.08 | 16.09 | 0.03 | 0.19% | 16.01 | 16.31 | 156473 | 25237 | 1.01% |
| 2024-09-20 | 16.08 | 16.06 | -0.02 | -0.12% | 15.81 | 16.18 | 134154 | 21497 | 0.87% |
| 2024-09-19 | 16.22 | 16.08 | -0.08 | -0.50% | 15.68 | 16.30 | 214062 | 34191 | 1.39% |
| 2024-09-18 | 16.10 | 16.16 | 0.03 | 0.19% | 16.00 | 16.60 | 153831 | 24966 | 1.00% |
| 2024-09-13 | 16.49 | 16.13 | -0.30 | -1.83% | 15.97 | 16.52 | 209059 | 33935 | 1.35% |
| 2024-09-12 | 17.60 | 16.43 | -1.16 | -6.59% | 16.34 | 17.74 | 328196 | 55180 | 2.13% |
| 2024-09-11 | 17.46 | 17.59 | 0.22 | 1.27% | 17.28 | 17.80 | 200687 | 35286 | 1.30% |
| 2024-09-10 | 18.73 | 17.37 | -1.33 | -7.11% | 17.30 | 18.75 | 346980 | 61517 | 2.25% |
| 2024-09-09 | 19.14 | 18.70 | -0.40 | -2.09% | 18.70 | 19.40 | 168176 | 31862 | 1.09% |
| 2024-09-06 | 19.59 | 19.10 | -0.49 | -2.50% | 18.98 | 19.74 | 163614 | 31647 | 1.06% |
| 2024-09-05 | 20.44 | 19.59 | -0.79 | -3.88% | 19.50 | 20.50 | 216495 | 42930 | 1.40% |
| 2024-09-04 | 20.29 | 20.38 | -0.01 | -0.05% | 20.24 | 20.75 | 78290 | 16093 | 0.51% |
| 2024-09-03 | 20.19 | 20.39 | 0.09 | 0.44% | 20.13 | 20.80 | 148175 | 30441 | 0.96% |
| 2024-09-02 | 19.99 | 20.30 | 0.25 | 1.25% | 19.85 | 20.42 | 131454 | 26537 | 0.85% |
| 2024-08-30 | 20.25 | 20.05 | -0.21 | -1.04% | 19.70 | 20.33 | 158370 | 31750 | 1.03% |
| 2024-08-29 | 20.10 | 20.26 | 0.24 | 1.20% | 19.96 | 20.50 | 97001 | 19721 | 0.63% |
| 2024-08-28 | 20.10 | 20.02 | -0.16 | -0.79% | 19.98 | 20.46 | 133430 | 26923 | 0.87% |
| 2024-08-27 | 19.64 | 20.18 | 0.47 | 2.38% | 19.57 | 20.29 | 168157 | 33757 | 1.09% |
| 2024-08-26 | 19.66 | 19.71 | 0.08 | 0.41% | 19.18 | 19.78 | 120684 | 23530 | 0.79% |
| 2024-08-23 | 19.50 | 19.63 | 0.01 | 0.05% | 19.40 | 19.75 | 71592 | 14022 | 0.47% |
| 2024-08-22 | 19.77 | 19.62 | -0.29 | -1.46% | 19.51 | 20.17 | 110624 | 21855 | 0.72% |
| 2024-08-21 | 19.25 | 19.91 | 0.53 | 2.73% | 19.22 | 20.25 | 228630 | 45615 | 1.49% |
| 2024-08-20 | 19.40 | 19.38 | -0.09 | -0.46% | 19.12 | 19.45 | 99089 | 19098 | 0.64% |
| 2024-08-19 | 19.54 | 19.47 | 0.00 | 0.00% | 19.26 | 19.69 | 111695 | 21709 | 0.73% |
| 2024-08-16 | 19.70 | 19.47 | -0.23 | -1.17% | 19.40 | 19.79 | 88748 | 17327 | 0.58% |
| 2024-08-15 | 19.98 | 19.70 | -0.05 | -0.25% | 19.60 | 20.03 | 93008 | 18382 | 0.61% |
| 2024-08-14 | 20.15 | 19.75 | -0.35 | -1.74% | 19.75 | 20.17 | 100237 | 19941 | 0.65% |
| 2024-08-13 | 20.19 | 20.10 | -0.08 | -0.40% | 19.90 | 20.22 | 112251 | 22484 | 0.73% |