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 | 23.77 | 22.46 | 0.24 | 1.08% | 22.31 | 23.77 | 111606 | 25255 | 1.37% |
| 2024-11-20 | 22.00 | 22.22 | 0.17 | 0.77% | 21.66 | 22.29 | 62088 | 13717 | 0.76% |
| 2024-11-19 | 21.85 | 22.05 | 0.21 | 0.96% | 21.75 | 22.24 | 58722 | 12913 | 0.72% |
| 2024-11-18 | 21.86 | 21.84 | 0.12 | 0.55% | 21.60 | 22.37 | 68125 | 15047 | 0.84% |
| 2024-11-15 | 21.66 | 21.72 | -0.04 | -0.18% | 21.64 | 22.14 | 50974 | 11148 | 0.63% |
| 2024-11-14 | 21.88 | 21.76 | -0.30 | -1.36% | 21.75 | 22.15 | 66579 | 14594 | 0.82% |
| 2024-11-13 | 22.05 | 22.06 | 0.06 | 0.27% | 21.87 | 22.18 | 45211 | 9962 | 0.55% |
| 2024-11-12 | 22.61 | 22.00 | -0.66 | -2.91% | 21.87 | 22.70 | 91417 | 20345 | 1.12% |
| 2024-11-11 | 22.35 | 22.66 | 0.31 | 1.39% | 22.15 | 22.74 | 62244 | 14010 | 0.76% |
| 2024-11-08 | 23.00 | 22.35 | -0.45 | -1.97% | 22.21 | 23.00 | 81039 | 18208 | 0.99% |
| 2024-11-07 | 21.95 | 22.80 | 0.65 | 2.93% | 21.95 | 23.11 | 95572 | 21697 | 1.17% |
| 2024-11-06 | 22.38 | 22.15 | -0.21 | -0.94% | 21.87 | 22.43 | 72048 | 15936 | 0.88% |
| 2024-11-05 | 22.18 | 22.36 | 0.00 | 0.00% | 21.84 | 22.45 | 89789 | 19967 | 1.10% |
| 2024-11-04 | 22.51 | 22.36 | 0.02 | 0.09% | 22.07 | 22.56 | 62574 | 13928 | 0.77% |
| 2024-11-01 | 21.97 | 22.34 | 0.29 | 1.32% | 21.73 | 22.87 | 85640 | 19016 | 1.05% |
| 2024-10-31 | 22.23 | 22.05 | -0.17 | -0.77% | 21.82 | 22.28 | 55171 | 12151 | 0.68% |
| 2024-10-30 | 22.54 | 22.22 | -0.32 | -1.42% | 21.95 | 22.64 | 88259 | 19632 | 1.08% |
| 2024-10-29 | 22.87 | 22.54 | -0.34 | -1.49% | 22.49 | 23.15 | 81784 | 18599 | 1.00% |
| 2024-10-28 | 23.05 | 22.88 | -0.17 | -0.74% | 22.18 | 23.20 | 95972 | 21861 | 1.18% |
| 2024-10-25 | 23.05 | 23.05 | -0.19 | -0.82% | 22.60 | 23.33 | 82457 | 18865 | 1.01% |
| 2024-10-24 | 23.38 | 23.24 | -0.16 | -0.68% | 23.08 | 23.55 | 44118 | 10273 | 0.54% |
| 2024-10-23 | 23.67 | 23.40 | -0.08 | -0.34% | 23.20 | 23.76 | 71954 | 16852 | 0.88% |
| 2024-10-22 | 23.04 | 23.48 | 0.52 | 2.26% | 22.86 | 23.80 | 113167 | 26439 | 1.39% |
| 2024-10-21 | 22.90 | 22.96 | 0.24 | 1.06% | 22.63 | 23.17 | 90728 | 20768 | 1.11% |
| 2024-10-18 | 22.54 | 22.72 | 0.19 | 0.84% | 22.38 | 22.99 | 84579 | 19209 | 1.04% |
| 2024-10-17 | 22.95 | 22.53 | -0.23 | -1.01% | 22.38 | 22.95 | 63658 | 14372 | 0.78% |
| 2024-10-16 | 22.33 | 22.76 | 0.38 | 1.70% | 22.26 | 23.05 | 80575 | 18347 | 0.99% |
| 2024-10-15 | 22.81 | 22.38 | -0.71 | -3.07% | 22.36 | 23.10 | 101072 | 22926 | 1.24% |
| 2024-10-14 | 22.80 | 23.09 | 0.95 | 4.29% | 22.75 | 23.50 | 170594 | 39500 | 2.09% |
| 2024-10-11 | 22.88 | 22.14 | -0.36 | -1.60% | 21.84 | 22.88 | 104264 | 23115 | 1.28% |
| 2024-10-10 | 21.65 | 22.50 | 0.98 | 4.55% | 21.65 | 23.18 | 265767 | 60092 | 3.26% |
| 2024-10-09 | 21.49 | 21.52 | -0.44 | -2.00% | 21.28 | 22.98 | 232479 | 51567 | 2.85% |
| 2024-10-08 | 23.84 | 21.96 | 0.11 | 0.50% | 21.57 | 23.98 | 196612 | 44018 | 2.41% |
| 2024-09-30 | 20.99 | 21.85 | 1.21 | 5.86% | 20.41 | 22.00 | 210974 | 44707 | 2.59% |
| 2024-09-27 | 20.64 | 20.64 | 0.29 | 1.43% | 20.42 | 20.83 | 54385 | 11200 | 0.67% |
| 2024-09-26 | 19.99 | 20.35 | 0.36 | 1.80% | 19.78 | 20.38 | 77990 | 15688 | 0.96% |
| 2024-09-25 | 19.59 | 19.99 | 0.53 | 2.72% | 19.59 | 20.44 | 113546 | 22829 | 1.39% |
| 2024-09-24 | 18.91 | 19.46 | 0.71 | 3.79% | 18.47 | 19.61 | 128814 | 24714 | 1.58% |
| 2024-09-23 | 18.94 | 18.75 | -0.12 | -0.64% | 18.61 | 19.10 | 53607 | 10080 | 0.66% |
| 2024-09-20 | 18.86 | 18.87 | -0.07 | -0.37% | 18.48 | 18.97 | 86853 | 16298 | 1.07% |
| 2024-09-19 | 19.00 | 18.94 | 0.03 | 0.16% | 18.75 | 19.20 | 46470 | 8813 | 0.57% |
| 2024-09-18 | 19.01 | 18.91 | -0.01 | -0.05% | 18.72 | 19.10 | 37379 | 7052 | 0.46% |
| 2024-09-13 | 19.30 | 18.92 | -0.39 | -2.02% | 18.92 | 19.43 | 47056 | 8996 | 0.58% |
| 2024-09-12 | 19.45 | 19.31 | -0.30 | -1.53% | 19.26 | 19.61 | 46379 | 8995 | 0.57% |
| 2024-09-11 | 19.57 | 19.61 | -0.27 | -1.36% | 19.50 | 19.93 | 49285 | 9688 | 0.60% |
| 2024-09-10 | 19.97 | 19.88 | -0.17 | -0.85% | 19.60 | 20.18 | 29954 | 5926 | 0.37% |
| 2024-09-09 | 20.29 | 20.05 | -0.28 | -1.38% | 20.00 | 20.44 | 46060 | 9287 | 0.56% |
| 2024-09-06 | 19.88 | 20.33 | 0.37 | 1.85% | 19.86 | 20.48 | 72254 | 14636 | 0.89% |
| 2024-09-05 | 19.79 | 19.96 | 0.17 | 0.86% | 19.62 | 20.02 | 35773 | 7120 | 0.44% |
| 2024-09-04 | 19.64 | 19.79 | 0.03 | 0.15% | 19.51 | 19.95 | 32189 | 6376 | 0.39% |
| 2024-09-03 | 19.87 | 19.76 | -0.11 | -0.55% | 19.51 | 20.22 | 50720 | 10012 | 0.62% |
| 2024-09-02 | 19.84 | 19.87 | 0.07 | 0.35% | 19.74 | 20.23 | 45593 | 9115 | 0.56% |
| 2024-08-30 | 20.29 | 19.80 | -0.37 | -1.83% | 19.79 | 20.29 | 73581 | 14711 | 0.90% |
| 2024-08-29 | 20.25 | 20.17 | -0.11 | -0.54% | 20.12 | 20.35 | 46198 | 9343 | 0.57% |
| 2024-08-28 | 20.60 | 20.28 | -0.53 | -2.55% | 20.28 | 20.89 | 60327 | 12360 | 0.74% |
| 2024-08-27 | 20.88 | 20.81 | 0.02 | 0.10% | 20.58 | 20.90 | 49699 | 10316 | 0.61% |
| 2024-08-26 | 21.38 | 20.79 | -0.57 | -2.67% | 20.32 | 21.66 | 97329 | 20151 | 1.19% |
| 2024-08-23 | 21.22 | 21.36 | 0.05 | 0.23% | 20.95 | 21.44 | 51692 | 10966 | 0.63% |
| 2024-08-22 | 21.18 | 21.31 | 0.02 | 0.09% | 21.15 | 21.41 | 29578 | 6307 | 0.36% |
| 2024-08-21 | 21.15 | 21.29 | 0.13 | 0.61% | 20.85 | 21.33 | 36247 | 7656 | 0.44% |
| 2024-08-20 | 21.45 | 21.16 | -0.29 | -1.35% | 21.02 | 21.53 | 33522 | 7095 | 0.41% |
| 2024-08-19 | 21.21 | 21.45 | 0.24 | 1.13% | 21.10 | 21.55 | 38003 | 8130 | 0.47% |
| 2024-08-16 | 21.41 | 21.21 | -0.23 | -1.07% | 21.05 | 21.54 | 38972 | 8286 | 0.48% |
| 2024-08-15 | 21.53 | 21.44 | 0.01 | 0.05% | 21.29 | 21.63 | 38444 | 8250 | 0.47% |
| 2024-08-14 | 21.65 | 21.43 | -0.22 | -1.02% | 21.39 | 21.80 | 52991 | 11411 | 0.65% |
| 2024-08-13 | 21.30 | 21.65 | 0.22 | 1.03% | 21.30 | 21.76 | 49859 | 10755 | 0.61% |