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 | 21.70 | 21.56 | -0.09 | -0.42% | 21.40 | 21.77 | 50356 | 10859 | 0.89% |
| 2024-11-20 | 21.25 | 21.65 | 0.31 | 1.45% | 21.18 | 21.67 | 63282 | 13576 | 1.12% |
| 2024-11-19 | 21.11 | 21.34 | 0.34 | 1.62% | 21.04 | 21.55 | 70644 | 15041 | 1.25% |
| 2024-11-18 | 21.56 | 21.00 | -0.56 | -2.60% | 20.81 | 21.70 | 116035 | 24718 | 2.05% |
| 2024-11-15 | 21.80 | 21.56 | -0.33 | -1.51% | 21.52 | 22.02 | 72402 | 15775 | 1.28% |
| 2024-11-14 | 22.22 | 21.89 | -0.44 | -1.97% | 21.80 | 22.35 | 88170 | 19457 | 1.55% |
| 2024-11-13 | 22.53 | 22.33 | -0.39 | -1.72% | 22.14 | 22.80 | 81012 | 18130 | 1.43% |
| 2024-11-12 | 23.00 | 22.72 | -0.28 | -1.22% | 22.43 | 23.56 | 146117 | 33595 | 2.58% |
| 2024-11-11 | 22.60 | 23.00 | 0.13 | 0.57% | 22.38 | 23.13 | 114913 | 26221 | 2.03% |
| 2024-11-08 | 22.78 | 22.87 | 0.27 | 1.19% | 22.34 | 23.10 | 141230 | 32128 | 2.49% |
| 2024-11-07 | 21.51 | 22.60 | 1.06 | 4.92% | 21.40 | 22.70 | 169930 | 37949 | 3.00% |
| 2024-11-06 | 21.80 | 21.54 | -0.26 | -1.19% | 21.42 | 22.00 | 129533 | 28065 | 2.28% |
| 2024-11-05 | 21.44 | 21.80 | 0.35 | 1.63% | 21.11 | 21.84 | 130381 | 28109 | 2.30% |
| 2024-11-04 | 21.60 | 21.45 | -0.12 | -0.56% | 21.22 | 21.93 | 109292 | 23395 | 1.93% |
| 2024-11-01 | 21.45 | 21.57 | 0.12 | 0.56% | 21.30 | 22.01 | 150174 | 32497 | 2.65% |
| 2024-10-31 | 21.63 | 21.45 | -0.31 | -1.42% | 21.29 | 21.90 | 141692 | 30443 | 2.50% |
| 2024-10-30 | 22.50 | 21.76 | -1.99 | -8.38% | 21.40 | 22.60 | 287942 | 62964 | 5.08% |
| 2024-10-29 | 24.28 | 23.75 | -0.50 | -2.06% | 23.68 | 24.45 | 85765 | 20555 | 1.51% |
| 2024-10-28 | 24.20 | 24.25 | 0.05 | 0.21% | 24.01 | 24.49 | 77533 | 18827 | 1.37% |
| 2024-10-25 | 24.95 | 24.20 | -0.87 | -3.47% | 23.95 | 24.95 | 167774 | 40744 | 2.96% |
| 2024-10-24 | 24.89 | 25.07 | 0.19 | 0.76% | 24.80 | 25.20 | 46041 | 11520 | 0.81% |
| 2024-10-23 | 25.85 | 24.88 | -0.97 | -3.75% | 24.78 | 25.90 | 115044 | 29051 | 2.03% |
| 2024-10-22 | 25.67 | 25.85 | 0.18 | 0.70% | 25.37 | 26.13 | 67293 | 17332 | 1.19% |
| 2024-10-21 | 25.10 | 25.67 | 0.58 | 2.31% | 24.56 | 26.03 | 96168 | 24445 | 1.70% |
| 2024-10-18 | 24.50 | 25.09 | 0.43 | 1.74% | 24.40 | 25.75 | 103530 | 25903 | 1.83% |
| 2024-10-17 | 25.08 | 24.66 | -0.28 | -1.12% | 24.65 | 25.28 | 53300 | 13281 | 0.94% |
| 2024-10-16 | 24.40 | 24.94 | 0.28 | 1.14% | 24.20 | 25.30 | 77877 | 19338 | 1.37% |
| 2024-10-15 | 25.32 | 24.66 | -0.66 | -2.61% | 24.63 | 25.56 | 75064 | 18830 | 1.32% |
| 2024-10-14 | 25.04 | 25.32 | 0.40 | 1.61% | 24.25 | 25.63 | 98538 | 24634 | 1.74% |
| 2024-10-11 | 25.40 | 24.92 | -0.48 | -1.89% | 24.25 | 25.46 | 98687 | 24560 | 1.74% |
| 2024-10-10 | 25.32 | 25.40 | 0.08 | 0.32% | 25.01 | 26.35 | 120348 | 30993 | 2.12% |
| 2024-10-09 | 25.80 | 25.32 | -0.98 | -3.73% | 24.84 | 26.70 | 180932 | 46676 | 3.19% |
| 2024-10-08 | 27.04 | 26.30 | 1.52 | 6.13% | 25.19 | 27.26 | 218013 | 57688 | 3.84% |
| 2024-09-30 | 23.09 | 24.78 | 2.12 | 9.36% | 23.09 | 24.92 | 266952 | 65040 | 4.71% |
| 2024-09-27 | 20.80 | 22.66 | 2.06 | 10.00% | 20.80 | 22.66 | 106509 | 23256 | 1.88% |
| 2024-09-26 | 20.14 | 20.60 | 0.46 | 2.28% | 19.75 | 20.60 | 124755 | 25157 | 2.20% |
| 2024-09-25 | 19.75 | 20.14 | 0.56 | 2.86% | 19.75 | 20.63 | 146697 | 29697 | 2.59% |
| 2024-09-24 | 18.88 | 19.58 | 0.77 | 4.09% | 18.67 | 19.63 | 158481 | 30485 | 2.79% |
| 2024-09-23 | 19.16 | 18.81 | -0.26 | -1.36% | 18.74 | 19.41 | 78750 | 14953 | 1.39% |
| 2024-09-20 | 19.20 | 19.07 | -0.11 | -0.57% | 18.83 | 19.34 | 93935 | 17964 | 1.66% |
| 2024-09-19 | 19.82 | 19.18 | -0.63 | -3.18% | 19.02 | 19.85 | 139565 | 26855 | 2.46% |
| 2024-09-18 | 18.78 | 19.81 | 1.04 | 5.54% | 18.58 | 19.84 | 158276 | 30736 | 2.79% |
| 2024-09-13 | 18.64 | 18.77 | -0.02 | -0.11% | 18.49 | 19.42 | 163967 | 31084 | 2.89% |
| 2024-09-12 | 20.40 | 18.79 | -1.30 | -6.47% | 18.72 | 20.40 | 237228 | 45629 | 4.18% |
| 2024-09-11 | 21.49 | 20.09 | -1.62 | -7.46% | 19.69 | 21.58 | 280467 | 56775 | 4.95% |
| 2024-09-10 | 22.71 | 21.71 | -1.10 | -4.82% | 21.62 | 22.80 | 153901 | 33904 | 2.71% |
| 2024-09-09 | 22.79 | 22.81 | -0.07 | -0.31% | 22.60 | 23.19 | 71464 | 16357 | 1.26% |
| 2024-09-06 | 23.59 | 22.88 | -0.64 | -2.72% | 22.85 | 23.63 | 48892 | 11320 | 0.86% |
| 2024-09-05 | 23.51 | 23.52 | 0.00 | 0.00% | 23.22 | 23.80 | 51192 | 12049 | 0.90% |
| 2024-09-04 | 23.26 | 23.52 | 0.23 | 0.99% | 23.20 | 23.77 | 54483 | 12814 | 0.96% |
| 2024-09-03 | 23.58 | 23.29 | -0.31 | -1.31% | 23.20 | 24.02 | 78924 | 18595 | 1.39% |
| 2024-09-02 | 23.30 | 23.60 | 0.24 | 1.03% | 23.20 | 23.77 | 88808 | 20895 | 1.57% |
| 2024-08-30 | 23.90 | 23.36 | -0.54 | -2.26% | 23.32 | 23.98 | 89496 | 21122 | 1.58% |
| 2024-08-29 | 24.00 | 23.90 | -0.19 | -0.79% | 23.75 | 24.30 | 52649 | 12632 | 0.93% |
| 2024-08-28 | 23.93 | 24.09 | 0.00 | 0.00% | 23.88 | 24.21 | 43119 | 10364 | 0.76% |
| 2024-08-27 | 24.00 | 24.09 | -0.10 | -0.41% | 23.77 | 24.22 | 65109 | 15613 | 1.15% |
| 2024-08-26 | 24.21 | 24.19 | -0.13 | -0.53% | 23.66 | 24.23 | 57235 | 13732 | 1.01% |
| 2024-08-23 | 24.30 | 24.32 | -0.08 | -0.33% | 23.96 | 24.62 | 61386 | 14881 | 1.08% |
| 2024-08-22 | 23.78 | 24.40 | 0.55 | 2.31% | 23.53 | 24.68 | 84404 | 20532 | 1.49% |
| 2024-08-21 | 24.09 | 23.85 | -0.32 | -1.32% | 23.70 | 24.36 | 48292 | 11553 | 0.85% |
| 2024-08-20 | 24.00 | 24.17 | 0.15 | 0.62% | 23.71 | 24.43 | 63681 | 15272 | 1.12% |
| 2024-08-19 | 23.31 | 24.02 | 0.71 | 3.05% | 23.31 | 24.20 | 92120 | 21935 | 1.62% |
| 2024-08-16 | 23.44 | 23.31 | -0.11 | -0.47% | 23.22 | 23.60 | 41020 | 9592 | 0.72% |
| 2024-08-15 | 23.53 | 23.42 | -0.11 | -0.47% | 23.25 | 23.79 | 59867 | 14049 | 1.06% |