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 | 22.91 | 23.02 | 0.18 | 0.79% | 22.76 | 23.29 | 334958 | 76967 | 1.83% |
| 2024-11-20 | 22.11 | 22.84 | 0.57 | 2.56% | 22.10 | 22.98 | 366750 | 83425 | 2.00% |
| 2024-11-19 | 22.16 | 22.27 | 0.26 | 1.18% | 21.87 | 22.30 | 205565 | 45456 | 1.12% |
| 2024-11-18 | 22.46 | 22.01 | -0.35 | -1.57% | 21.88 | 22.56 | 292110 | 65058 | 1.59% |
| 2024-11-15 | 22.61 | 22.36 | -0.25 | -1.11% | 22.35 | 22.90 | 245134 | 55342 | 1.34% |
| 2024-11-14 | 22.82 | 22.61 | -0.29 | -1.27% | 22.61 | 23.25 | 325001 | 74340 | 1.77% |
| 2024-11-13 | 22.83 | 22.90 | -0.06 | -0.26% | 22.68 | 23.33 | 290739 | 66504 | 1.58% |
| 2024-11-12 | 23.02 | 22.96 | -0.05 | -0.22% | 22.83 | 23.55 | 458286 | 106577 | 2.50% |
| 2024-11-11 | 23.23 | 23.01 | -0.40 | -1.71% | 22.69 | 23.24 | 464114 | 106372 | 2.53% |
| 2024-11-08 | 23.75 | 23.41 | -0.34 | -1.43% | 23.13 | 24.03 | 514617 | 120892 | 2.81% |
| 2024-11-07 | 23.29 | 23.75 | 0.35 | 1.50% | 23.11 | 24.13 | 484545 | 114784 | 2.64% |
| 2024-11-06 | 23.42 | 23.40 | -0.09 | -0.38% | 23.30 | 23.81 | 391046 | 92008 | 2.13% |
| 2024-11-05 | 23.14 | 23.49 | 0.20 | 0.86% | 22.95 | 23.60 | 419573 | 97699 | 2.29% |
| 2024-11-04 | 23.43 | 23.29 | -0.06 | -0.26% | 23.00 | 23.45 | 335049 | 77671 | 1.83% |
| 2024-11-01 | 22.90 | 23.35 | 0.33 | 1.43% | 22.83 | 23.82 | 462591 | 108226 | 2.52% |
| 2024-10-31 | 23.15 | 23.02 | -0.29 | -1.24% | 22.93 | 23.33 | 327310 | 75445 | 1.78% |
| 2024-10-30 | 23.40 | 23.31 | -0.12 | -0.51% | 23.14 | 23.90 | 259464 | 60796 | 1.41% |
| 2024-10-29 | 23.79 | 23.43 | -0.36 | -1.51% | 23.30 | 23.92 | 347141 | 81865 | 1.89% |
| 2024-10-28 | 24.18 | 23.79 | -0.21 | -0.88% | 23.15 | 24.25 | 464797 | 109844 | 2.53% |
| 2024-10-25 | 23.19 | 24.00 | 0.84 | 3.63% | 23.06 | 24.09 | 597637 | 141749 | 3.26% |
| 2024-10-24 | 23.35 | 23.16 | -0.19 | -0.81% | 23.05 | 23.65 | 272073 | 63235 | 1.48% |
| 2024-10-23 | 23.19 | 23.35 | 0.18 | 0.78% | 22.85 | 23.52 | 407524 | 94673 | 2.22% |
| 2024-10-22 | 23.00 | 23.17 | 0.24 | 1.05% | 22.73 | 23.23 | 346056 | 79709 | 1.89% |
| 2024-10-21 | 22.85 | 22.93 | 0.19 | 0.84% | 22.43 | 23.03 | 413737 | 94250 | 2.26% |
| 2024-10-18 | 22.45 | 22.74 | 0.32 | 1.43% | 22.35 | 23.22 | 404570 | 92208 | 2.21% |
| 2024-10-17 | 23.08 | 22.42 | -0.48 | -2.10% | 22.40 | 23.21 | 314734 | 71678 | 1.72% |
| 2024-10-16 | 22.64 | 22.90 | -0.05 | -0.22% | 22.61 | 23.52 | 434524 | 100310 | 2.37% |
| 2024-10-15 | 23.40 | 22.95 | 0.26 | 1.15% | 22.89 | 23.82 | 740193 | 172405 | 4.04% |
| 2024-10-14 | 22.30 | 22.69 | 0.33 | 1.48% | 22.00 | 22.73 | 420727 | 94335 | 2.29% |
| 2024-10-11 | 22.84 | 22.36 | -0.38 | -1.67% | 21.81 | 22.88 | 374105 | 83300 | 2.04% |
| 2024-10-10 | 22.40 | 22.74 | 0.67 | 3.04% | 22.26 | 23.32 | 510589 | 116495 | 2.78% |
| 2024-10-09 | 22.68 | 22.07 | -1.06 | -4.58% | 21.80 | 23.23 | 642776 | 144519 | 3.50% |
| 2024-10-08 | 24.80 | 23.13 | 0.50 | 2.21% | 22.30 | 24.89 | 947450 | 223209 | 5.17% |
| 2024-09-30 | 21.75 | 22.63 | 1.92 | 9.27% | 21.33 | 22.70 | 717047 | 158311 | 3.91% |
| 2024-09-27 | 20.37 | 20.71 | 0.63 | 3.14% | 20.35 | 20.75 | 268124 | 55177 | 1.46% |
| 2024-09-26 | 19.42 | 20.08 | 0.56 | 2.87% | 19.42 | 20.08 | 255889 | 50617 | 1.40% |
| 2024-09-25 | 19.80 | 19.52 | -0.11 | -0.56% | 19.48 | 20.16 | 357844 | 70922 | 1.95% |
| 2024-09-24 | 18.79 | 19.63 | 0.96 | 5.14% | 18.48 | 19.63 | 412386 | 78948 | 2.25% |
| 2024-09-23 | 18.48 | 18.67 | 0.16 | 0.86% | 18.44 | 19.01 | 237995 | 44640 | 1.30% |
| 2024-09-20 | 18.70 | 18.51 | -0.19 | -1.02% | 18.25 | 18.71 | 228712 | 42196 | 1.25% |
| 2024-09-19 | 18.76 | 18.70 | 0.07 | 0.38% | 18.22 | 18.91 | 240868 | 44814 | 1.31% |
| 2024-09-18 | 18.53 | 18.63 | 0.05 | 0.27% | 18.35 | 18.73 | 152191 | 28186 | 0.83% |
| 2024-09-13 | 18.98 | 18.58 | -0.40 | -2.11% | 18.51 | 19.06 | 169052 | 31632 | 0.92% |
| 2024-09-12 | 19.25 | 18.98 | -0.32 | -1.66% | 18.94 | 19.58 | 172260 | 32950 | 0.94% |
| 2024-09-11 | 19.21 | 19.30 | -0.04 | -0.21% | 19.16 | 19.40 | 135932 | 26170 | 0.74% |
| 2024-09-10 | 20.03 | 19.34 | -0.70 | -3.49% | 19.21 | 20.10 | 238472 | 46506 | 1.30% |
| 2024-09-09 | 20.24 | 20.04 | -0.25 | -1.23% | 19.94 | 20.32 | 146444 | 29391 | 0.80% |
| 2024-09-06 | 20.39 | 20.29 | -0.07 | -0.34% | 20.23 | 20.51 | 97702 | 19908 | 0.53% |
| 2024-09-05 | 20.46 | 20.36 | -0.16 | -0.78% | 20.09 | 20.65 | 177170 | 35954 | 0.97% |
| 2024-09-04 | 20.69 | 20.52 | -0.28 | -1.35% | 20.45 | 20.93 | 156068 | 32245 | 0.85% |
| 2024-09-03 | 20.83 | 20.80 | -0.04 | -0.19% | 20.60 | 21.00 | 156375 | 32641 | 0.85% |
| 2024-09-02 | 20.59 | 20.84 | 0.20 | 0.97% | 20.52 | 21.05 | 248787 | 51997 | 1.36% |
| 2024-08-30 | 20.82 | 20.64 | -0.21 | -1.01% | 20.23 | 20.93 | 316165 | 65163 | 1.72% |
| 2024-08-29 | 20.80 | 20.85 | -0.06 | -0.29% | 20.71 | 21.10 | 143296 | 29941 | 0.78% |
| 2024-08-28 | 20.78 | 20.91 | 0.00 | 0.00% | 20.78 | 21.25 | 172763 | 36325 | 0.94% |
| 2024-08-27 | 20.88 | 20.91 | 0.03 | 0.14% | 20.73 | 21.05 | 121735 | 25434 | 0.66% |
| 2024-08-26 | 20.70 | 20.88 | 0.20 | 0.97% | 20.49 | 20.95 | 159284 | 33129 | 0.87% |
| 2024-08-23 | 20.41 | 20.68 | 0.23 | 1.12% | 20.35 | 20.95 | 180761 | 37444 | 0.99% |
| 2024-08-22 | 20.45 | 20.45 | 0.03 | 0.15% | 20.20 | 20.58 | 118361 | 24198 | 0.65% |
| 2024-08-21 | 20.31 | 20.42 | 0.07 | 0.34% | 20.22 | 20.58 | 106458 | 21782 | 0.58% |
| 2024-08-20 | 20.55 | 20.35 | -0.17 | -0.83% | 20.20 | 20.68 | 137917 | 28129 | 0.75% |
| 2024-08-19 | 20.27 | 20.52 | 0.25 | 1.23% | 20.27 | 20.78 | 152563 | 31392 | 0.83% |
| 2024-08-16 | 20.50 | 20.27 | -0.19 | -0.93% | 20.15 | 20.54 | 135612 | 27559 | 0.74% |
| 2024-08-15 | 20.20 | 20.46 | 0.22 | 1.09% | 20.16 | 20.52 | 178125 | 36323 | 0.97% |