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 | 22.04 | 0.01 | 0.05% | 21.85 | 22.14 | 126412 | 27763 | 0.61% |
| 2024-11-20 | 22.00 | 22.03 | 0.03 | 0.14% | 21.80 | 22.10 | 148280 | 32578 | 0.71% |
| 2024-11-19 | 21.93 | 22.00 | 0.25 | 1.15% | 21.59 | 22.11 | 152382 | 33297 | 0.73% |
| 2024-11-18 | 21.80 | 21.75 | -0.05 | -0.23% | 21.68 | 22.28 | 233073 | 51164 | 1.12% |
| 2024-11-15 | 22.10 | 21.80 | -0.21 | -0.95% | 21.80 | 22.30 | 166642 | 36751 | 0.80% |
| 2024-11-14 | 22.55 | 22.01 | -0.59 | -2.61% | 22.00 | 22.66 | 247547 | 55155 | 1.19% |
| 2024-11-13 | 22.51 | 22.60 | 0.01 | 0.04% | 22.45 | 22.90 | 190751 | 43180 | 0.92% |
| 2024-11-12 | 22.88 | 22.59 | -0.47 | -2.04% | 22.51 | 23.30 | 333201 | 76311 | 1.61% |
| 2024-11-11 | 22.91 | 23.06 | -0.11 | -0.47% | 22.61 | 23.06 | 313509 | 71709 | 1.51% |
| 2024-11-08 | 23.76 | 23.17 | -0.13 | -0.56% | 23.04 | 23.96 | 453975 | 106463 | 2.19% |
| 2024-11-07 | 22.75 | 23.30 | 0.17 | 0.73% | 22.22 | 23.30 | 392069 | 89641 | 1.89% |
| 2024-11-06 | 23.38 | 23.13 | -0.25 | -1.07% | 23.03 | 23.75 | 423273 | 98907 | 2.04% |
| 2024-11-05 | 22.78 | 23.38 | 0.49 | 2.14% | 22.70 | 23.39 | 485909 | 112573 | 2.34% |
| 2024-11-04 | 22.85 | 22.89 | 0.11 | 0.48% | 22.29 | 22.90 | 316440 | 71484 | 1.52% |
| 2024-11-01 | 21.72 | 22.78 | 1.02 | 4.69% | 21.63 | 23.26 | 608423 | 137894 | 2.93% |
| 2024-10-31 | 21.94 | 21.76 | -0.19 | -0.87% | 21.64 | 21.99 | 275554 | 60063 | 1.33% |
| 2024-10-30 | 22.38 | 21.95 | -0.72 | -3.18% | 21.81 | 22.49 | 330839 | 73040 | 1.59% |
| 2024-10-29 | 23.28 | 22.67 | -0.59 | -2.54% | 22.64 | 23.28 | 259540 | 59349 | 1.25% |
| 2024-10-28 | 22.91 | 23.26 | 0.35 | 1.53% | 22.82 | 23.27 | 246171 | 56910 | 1.19% |
| 2024-10-25 | 22.71 | 22.91 | 0.08 | 0.35% | 22.71 | 23.10 | 179723 | 41097 | 0.87% |
| 2024-10-24 | 22.81 | 22.83 | -0.14 | -0.61% | 22.55 | 22.90 | 157830 | 35871 | 0.76% |
| 2024-10-23 | 23.06 | 22.97 | -0.08 | -0.35% | 22.85 | 23.20 | 236382 | 54397 | 1.14% |
| 2024-10-22 | 22.67 | 23.05 | 0.02 | 0.09% | 22.64 | 23.08 | 214512 | 49113 | 1.03% |
| 2024-10-21 | 22.68 | 23.03 | 0.43 | 1.90% | 22.68 | 23.35 | 344500 | 79459 | 1.66% |
| 2024-10-18 | 22.15 | 22.60 | 0.45 | 2.03% | 22.05 | 22.95 | 253609 | 56932 | 1.22% |
| 2024-10-17 | 22.58 | 22.15 | -0.29 | -1.29% | 22.10 | 22.80 | 156645 | 35182 | 0.75% |
| 2024-10-16 | 22.34 | 22.44 | -0.07 | -0.31% | 22.17 | 22.65 | 164071 | 36799 | 0.79% |
| 2024-10-15 | 23.01 | 22.51 | -0.71 | -3.06% | 22.50 | 23.15 | 240233 | 54749 | 1.16% |
| 2024-10-14 | 22.96 | 23.22 | 0.28 | 1.22% | 22.88 | 23.45 | 235414 | 54583 | 1.13% |
| 2024-10-11 | 23.45 | 22.94 | -0.35 | -1.50% | 22.70 | 23.53 | 216976 | 50126 | 1.05% |
| 2024-10-10 | 22.50 | 23.29 | 0.62 | 2.73% | 22.50 | 23.88 | 363302 | 84444 | 1.75% |
| 2024-10-09 | 24.12 | 22.67 | -2.28 | -9.14% | 22.66 | 24.12 | 530629 | 123711 | 2.56% |
| 2024-10-08 | 26.79 | 24.95 | 0.54 | 2.21% | 23.96 | 26.80 | 824578 | 208213 | 3.97% |
| 2024-09-30 | 23.65 | 24.41 | 1.80 | 7.96% | 23.23 | 24.63 | 686626 | 164317 | 3.31% |
| 2024-09-27 | 22.40 | 22.61 | 0.86 | 3.95% | 22.04 | 22.64 | 240517 | 53750 | 1.16% |
| 2024-09-26 | 20.98 | 21.75 | 0.78 | 3.72% | 20.92 | 21.75 | 284152 | 60508 | 1.37% |
| 2024-09-25 | 21.25 | 20.97 | 0.28 | 1.35% | 20.97 | 21.72 | 360417 | 76788 | 1.74% |
| 2024-09-24 | 20.06 | 20.69 | 0.80 | 4.02% | 19.91 | 20.73 | 280046 | 57022 | 1.35% |
| 2024-09-23 | 19.80 | 19.89 | 0.03 | 0.15% | 19.75 | 20.13 | 178566 | 35569 | 0.86% |
| 2024-09-20 | 19.52 | 19.86 | 0.29 | 1.48% | 19.42 | 19.95 | 263420 | 51981 | 1.27% |
| 2024-09-19 | 19.00 | 19.57 | 0.63 | 3.33% | 18.73 | 19.61 | 247472 | 47763 | 1.19% |
| 2024-09-18 | 18.66 | 18.94 | 0.35 | 1.88% | 18.58 | 19.02 | 161980 | 30507 | 0.78% |
| 2024-09-13 | 18.78 | 18.59 | -0.03 | -0.16% | 18.58 | 18.93 | 161740 | 30291 | 0.78% |
| 2024-09-12 | 18.69 | 18.62 | 0.02 | 0.11% | 18.44 | 18.82 | 122688 | 22844 | 0.59% |
| 2024-09-11 | 18.48 | 18.60 | -0.03 | -0.16% | 18.41 | 18.61 | 89314 | 16537 | 0.43% |
| 2024-09-10 | 18.82 | 18.63 | -0.12 | -0.64% | 18.37 | 18.93 | 113151 | 21002 | 0.55% |
| 2024-09-09 | 18.80 | 18.75 | -0.23 | -1.21% | 18.55 | 18.84 | 133564 | 24998 | 0.64% |
| 2024-09-06 | 19.11 | 18.98 | -0.08 | -0.42% | 18.98 | 19.27 | 82670 | 15789 | 0.40% |
| 2024-09-05 | 19.21 | 19.06 | -0.15 | -0.78% | 18.84 | 19.43 | 170755 | 32590 | 0.82% |
| 2024-09-04 | 19.51 | 19.21 | -0.65 | -3.27% | 19.12 | 19.51 | 195687 | 37745 | 0.94% |
| 2024-09-03 | 19.68 | 19.86 | 0.08 | 0.40% | 19.67 | 20.03 | 111093 | 22078 | 0.54% |
| 2024-09-02 | 20.17 | 19.78 | -0.56 | -2.75% | 19.64 | 20.23 | 214295 | 42519 | 1.03% |
| 2024-08-30 | 20.25 | 20.34 | 0.12 | 0.59% | 19.95 | 20.65 | 229202 | 46494 | 1.10% |
| 2024-08-29 | 19.80 | 20.22 | 0.28 | 1.40% | 19.64 | 20.32 | 183591 | 36812 | 0.88% |
| 2024-08-28 | 20.25 | 19.94 | -0.38 | -1.87% | 19.82 | 20.57 | 154004 | 31054 | 0.74% |
| 2024-08-27 | 20.42 | 20.32 | -0.16 | -0.78% | 20.12 | 20.42 | 106471 | 21567 | 0.51% |
| 2024-08-26 | 20.40 | 20.48 | 0.34 | 1.69% | 20.24 | 20.54 | 120350 | 24562 | 0.58% |
| 2024-08-23 | 20.00 | 20.14 | 0.06 | 0.30% | 19.88 | 20.24 | 82096 | 16479 | 0.40% |
| 2024-08-22 | 20.50 | 20.08 | -0.41 | -2.00% | 20.01 | 20.59 | 102658 | 20703 | 0.49% |
| 2024-08-21 | 20.33 | 20.49 | 0.08 | 0.39% | 20.26 | 20.65 | 80083 | 16413 | 0.39% |
| 2024-08-20 | 20.76 | 20.41 | -0.34 | -1.64% | 20.30 | 20.88 | 89253 | 18316 | 0.43% |
| 2024-08-19 | 20.44 | 20.75 | 0.27 | 1.32% | 20.39 | 21.05 | 149594 | 31209 | 0.72% |
| 2024-08-16 | 20.54 | 20.48 | 0.15 | 0.74% | 20.32 | 20.69 | 113280 | 23191 | 0.55% |
| 2024-08-15 | 20.03 | 20.33 | 0.30 | 1.50% | 19.98 | 20.43 | 93489 | 18931 | 0.45% |