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 | 22.00 | 22.03 | -0.07 | -0.32% | 21.91 | 22.16 | 88016 | 19373 | 0.45% |
| 2024-11-20 | 21.86 | 22.10 | 0.24 | 1.10% | 21.80 | 22.22 | 141183 | 31116 | 0.71% |
| 2024-11-19 | 21.73 | 21.86 | 0.15 | 0.69% | 21.60 | 21.95 | 121899 | 26552 | 0.62% |
| 2024-11-18 | 21.99 | 21.71 | -0.23 | -1.05% | 21.64 | 22.18 | 161861 | 35425 | 0.82% |
| 2024-11-15 | 22.16 | 21.94 | -0.25 | -1.13% | 21.94 | 22.30 | 131015 | 28995 | 0.66% |
| 2024-11-14 | 22.51 | 22.19 | -0.43 | -1.90% | 22.17 | 22.71 | 151440 | 33911 | 0.77% |
| 2024-11-13 | 22.66 | 22.62 | -0.18 | -0.79% | 22.36 | 22.98 | 188107 | 42503 | 0.95% |
| 2024-11-12 | 22.68 | 22.80 | 0.14 | 0.62% | 22.62 | 23.27 | 323217 | 74394 | 1.63% |
| 2024-11-11 | 22.47 | 22.66 | 0.13 | 0.58% | 22.31 | 22.74 | 230244 | 51902 | 1.16% |
| 2024-11-08 | 22.65 | 22.53 | -0.12 | -0.53% | 22.41 | 22.85 | 260953 | 59009 | 1.32% |
| 2024-11-07 | 22.00 | 22.65 | 0.45 | 2.03% | 21.91 | 22.65 | 273611 | 61367 | 1.38% |
| 2024-11-06 | 22.22 | 22.20 | -0.01 | -0.05% | 22.11 | 22.80 | 281880 | 63093 | 1.43% |
| 2024-11-05 | 21.72 | 22.21 | 0.46 | 2.11% | 21.58 | 22.35 | 270897 | 59709 | 1.37% |
| 2024-11-04 | 21.65 | 21.75 | 0.24 | 1.12% | 21.48 | 21.78 | 158865 | 34399 | 0.80% |
| 2024-11-01 | 21.55 | 21.51 | -0.04 | -0.19% | 21.40 | 21.76 | 175737 | 37952 | 0.89% |
| 2024-10-31 | 21.67 | 21.55 | -0.16 | -0.74% | 21.45 | 21.75 | 177947 | 38360 | 0.90% |
| 2024-10-30 | 21.78 | 21.71 | -0.10 | -0.46% | 21.57 | 22.05 | 151080 | 32882 | 0.76% |
| 2024-10-29 | 22.30 | 21.81 | -0.49 | -2.20% | 21.80 | 22.35 | 206317 | 45358 | 1.04% |
| 2024-10-28 | 22.48 | 22.30 | -0.20 | -0.89% | 22.04 | 22.60 | 276955 | 61636 | 1.40% |
| 2024-10-25 | 22.15 | 22.50 | 0.31 | 1.40% | 21.75 | 22.58 | 293920 | 65314 | 1.49% |
| 2024-10-24 | 22.16 | 22.19 | 0.05 | 0.23% | 22.14 | 22.44 | 190268 | 42303 | 0.96% |
| 2024-10-23 | 22.08 | 22.14 | 0.06 | 0.27% | 21.99 | 22.26 | 197803 | 43758 | 1.00% |
| 2024-10-22 | 22.01 | 22.08 | 0.19 | 0.87% | 21.85 | 22.42 | 233169 | 51576 | 1.18% |
| 2024-10-21 | 22.05 | 21.89 | 0.00 | 0.00% | 21.75 | 22.10 | 250490 | 54832 | 1.27% |
| 2024-10-18 | 21.51 | 21.89 | 0.49 | 2.29% | 21.34 | 22.24 | 271799 | 59274 | 1.37% |
| 2024-10-17 | 21.89 | 21.40 | -0.37 | -1.70% | 21.34 | 21.95 | 260829 | 56180 | 1.32% |
| 2024-10-16 | 21.85 | 21.77 | -0.31 | -1.40% | 21.70 | 22.11 | 210635 | 46066 | 1.07% |
| 2024-10-15 | 22.10 | 22.08 | -0.16 | -0.72% | 21.81 | 22.67 | 252442 | 56268 | 1.28% |
| 2024-10-14 | 22.88 | 22.24 | -0.78 | -3.39% | 21.41 | 22.88 | 515715 | 113347 | 2.61% |
| 2024-10-11 | 23.78 | 23.02 | -0.77 | -3.24% | 22.74 | 23.79 | 171405 | 39746 | 0.87% |
| 2024-10-10 | 24.05 | 23.79 | -0.23 | -0.96% | 23.45 | 24.67 | 269956 | 64688 | 1.37% |
| 2024-10-09 | 24.41 | 24.02 | -0.77 | -3.11% | 23.63 | 25.01 | 353048 | 85974 | 1.79% |
| 2024-10-08 | 27.60 | 24.79 | -0.35 | -1.39% | 24.00 | 27.60 | 751692 | 189130 | 3.80% |
| 2024-09-30 | 24.52 | 25.14 | 1.54 | 6.53% | 23.98 | 25.29 | 390833 | 96391 | 1.98% |
| 2024-09-27 | 22.99 | 23.60 | 0.96 | 4.24% | 22.59 | 23.80 | 96385 | 22377 | 0.49% |
| 2024-09-26 | 21.50 | 22.64 | 1.08 | 5.01% | 21.43 | 22.71 | 131721 | 29029 | 0.67% |
| 2024-09-25 | 21.60 | 21.56 | 0.18 | 0.84% | 21.51 | 22.18 | 166221 | 36273 | 0.84% |
| 2024-09-24 | 20.62 | 21.38 | 0.88 | 4.29% | 20.49 | 21.45 | 139698 | 29383 | 0.71% |
| 2024-09-23 | 20.65 | 20.50 | -0.08 | -0.39% | 20.47 | 20.88 | 99930 | 20631 | 0.51% |
| 2024-09-20 | 20.90 | 20.58 | -0.32 | -1.53% | 20.39 | 20.90 | 147047 | 30271 | 0.74% |
| 2024-09-19 | 20.95 | 20.90 | 0.00 | 0.00% | 20.60 | 21.30 | 118276 | 24729 | 0.60% |
| 2024-09-18 | 21.08 | 20.90 | -0.13 | -0.62% | 20.68 | 21.26 | 112895 | 23561 | 0.57% |
| 2024-09-13 | 22.15 | 21.03 | -0.98 | -4.45% | 20.72 | 22.15 | 274214 | 58076 | 1.39% |
| 2024-09-12 | 23.26 | 22.01 | -1.25 | -5.37% | 22.01 | 23.36 | 140201 | 31532 | 0.71% |
| 2024-09-11 | 23.26 | 23.26 | -0.15 | -0.64% | 23.14 | 23.46 | 36569 | 8512 | 0.18% |
| 2024-09-10 | 23.62 | 23.41 | -0.18 | -0.76% | 22.97 | 23.68 | 65606 | 15288 | 0.33% |
| 2024-09-09 | 23.70 | 23.59 | -0.15 | -0.63% | 23.50 | 23.98 | 55618 | 13181 | 0.28% |
| 2024-09-06 | 23.95 | 23.74 | -0.20 | -0.84% | 23.70 | 23.98 | 30761 | 7322 | 0.16% |
| 2024-09-05 | 23.99 | 23.94 | -0.03 | -0.13% | 23.83 | 24.13 | 45374 | 10863 | 0.23% |
| 2024-09-04 | 23.89 | 23.97 | 0.05 | 0.21% | 23.78 | 24.17 | 55101 | 13217 | 0.28% |
| 2024-09-03 | 23.55 | 23.92 | 0.32 | 1.36% | 23.41 | 24.19 | 102882 | 24636 | 0.52% |
| 2024-09-02 | 23.90 | 23.60 | -0.17 | -0.72% | 23.45 | 24.08 | 81113 | 19220 | 0.41% |
| 2024-08-30 | 23.85 | 23.77 | -0.11 | -0.46% | 23.65 | 24.14 | 106788 | 25500 | 0.54% |
| 2024-08-29 | 23.49 | 23.88 | 0.45 | 1.92% | 23.38 | 24.10 | 97627 | 23351 | 0.49% |
| 2024-08-28 | 23.71 | 23.43 | -0.44 | -1.84% | 23.12 | 23.83 | 95718 | 22448 | 0.48% |
| 2024-08-27 | 23.68 | 23.87 | 0.08 | 0.34% | 23.62 | 24.04 | 72557 | 17325 | 0.37% |
| 2024-08-26 | 23.80 | 23.79 | -0.08 | -0.34% | 23.47 | 23.99 | 62266 | 14781 | 0.31% |
| 2024-08-23 | 23.65 | 23.87 | 0.06 | 0.25% | 23.64 | 24.03 | 53718 | 12813 | 0.27% |
| 2024-08-22 | 23.85 | 23.81 | -0.13 | -0.54% | 23.61 | 23.98 | 48888 | 11631 | 0.25% |
| 2024-08-21 | 23.73 | 23.94 | 0.14 | 0.59% | 23.68 | 24.12 | 51166 | 12252 | 0.26% |
| 2024-08-20 | 24.02 | 23.80 | -0.30 | -1.24% | 23.53 | 24.15 | 80294 | 19064 | 0.41% |
| 2024-08-19 | 24.58 | 24.10 | -0.38 | -1.55% | 24.08 | 24.85 | 101622 | 24745 | 0.51% |
| 2024-08-16 | 24.52 | 24.48 | 0.01 | 0.04% | 24.18 | 24.62 | 56508 | 13808 | 0.29% |