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 | 22.91 | -0.04 | -0.17% | 22.79 | 23.19 | 132525 | 30420 | 0.63% |
| 2024-11-20 | 22.67 | 22.95 | 0.25 | 1.10% | 22.45 | 23.05 | 185310 | 42262 | 0.88% |
| 2024-11-19 | 22.68 | 22.70 | 0.00 | 0.00% | 22.36 | 22.97 | 161460 | 36620 | 0.76% |
| 2024-11-18 | 22.65 | 22.70 | 0.06 | 0.27% | 22.58 | 23.12 | 163720 | 37346 | 0.77% |
| 2024-11-15 | 22.84 | 22.64 | -0.19 | -0.83% | 22.63 | 23.05 | 163606 | 37328 | 0.77% |
| 2024-11-14 | 23.28 | 23.13 | -0.16 | -0.69% | 23.12 | 23.52 | 183425 | 42733 | 0.87% |
| 2024-11-13 | 23.49 | 23.29 | -0.26 | -1.10% | 23.08 | 23.67 | 246883 | 57374 | 1.17% |
| 2024-11-12 | 23.70 | 23.55 | -0.13 | -0.55% | 23.41 | 24.25 | 287619 | 68628 | 1.36% |
| 2024-11-11 | 24.02 | 23.68 | -0.56 | -2.31% | 23.33 | 24.09 | 350900 | 82783 | 1.66% |
| 2024-11-08 | 24.53 | 24.24 | -0.14 | -0.57% | 24.14 | 24.82 | 314064 | 76872 | 1.48% |
| 2024-11-07 | 23.85 | 24.38 | 0.36 | 1.50% | 23.61 | 24.39 | 347421 | 83904 | 1.64% |
| 2024-11-06 | 23.94 | 24.02 | 0.08 | 0.33% | 23.86 | 24.45 | 245695 | 59077 | 1.16% |
| 2024-11-05 | 23.80 | 23.94 | 0.10 | 0.42% | 23.38 | 24.03 | 216533 | 51550 | 1.02% |
| 2024-11-04 | 23.57 | 23.84 | 0.34 | 1.45% | 23.47 | 24.12 | 210859 | 50222 | 1.00% |
| 2024-11-01 | 22.80 | 23.50 | 0.58 | 2.53% | 22.73 | 23.80 | 263903 | 61994 | 1.25% |
| 2024-10-31 | 23.04 | 22.92 | -0.22 | -0.95% | 22.61 | 23.12 | 244192 | 55780 | 1.15% |
| 2024-10-30 | 23.31 | 23.14 | -0.35 | -1.49% | 23.05 | 23.71 | 163688 | 38124 | 0.77% |
| 2024-10-29 | 24.30 | 23.49 | -0.81 | -3.33% | 23.40 | 24.34 | 219861 | 52078 | 1.04% |
| 2024-10-28 | 23.34 | 24.30 | 0.92 | 3.93% | 23.30 | 24.62 | 310382 | 74769 | 1.47% |
| 2024-10-25 | 23.35 | 23.38 | -0.03 | -0.13% | 23.22 | 23.68 | 194392 | 45451 | 0.92% |
| 2024-10-24 | 23.91 | 23.41 | -0.67 | -2.78% | 23.29 | 24.12 | 204104 | 48253 | 0.96% |
| 2024-10-23 | 23.75 | 24.08 | 0.36 | 1.52% | 23.40 | 24.17 | 263440 | 62676 | 1.25% |
| 2024-10-22 | 23.31 | 23.72 | 0.37 | 1.58% | 23.14 | 23.82 | 163592 | 38656 | 0.77% |
| 2024-10-21 | 23.35 | 23.35 | 0.16 | 0.69% | 22.87 | 23.48 | 187533 | 43510 | 0.89% |
| 2024-10-18 | 22.57 | 23.19 | 0.62 | 2.75% | 22.50 | 23.60 | 212692 | 48861 | 1.01% |
| 2024-10-17 | 23.18 | 22.57 | -0.56 | -2.42% | 22.56 | 23.35 | 194583 | 44649 | 0.92% |
| 2024-10-16 | 23.00 | 23.13 | -0.14 | -0.60% | 22.90 | 23.36 | 207970 | 47996 | 0.98% |
| 2024-10-15 | 23.76 | 23.27 | -0.58 | -2.43% | 23.27 | 23.98 | 180861 | 42736 | 0.85% |
| 2024-10-14 | 23.65 | 23.85 | 0.22 | 0.93% | 23.24 | 23.97 | 242439 | 57333 | 1.15% |
| 2024-10-11 | 24.59 | 23.63 | -0.89 | -3.63% | 23.34 | 24.67 | 265323 | 63533 | 1.25% |
| 2024-10-10 | 24.40 | 24.52 | 0.11 | 0.45% | 24.21 | 25.17 | 276443 | 68338 | 1.31% |
| 2024-10-09 | 26.00 | 24.41 | -2.19 | -8.23% | 24.19 | 26.04 | 403966 | 101514 | 1.91% |
| 2024-10-08 | 28.78 | 26.60 | 0.41 | 1.57% | 25.78 | 28.78 | 816728 | 220831 | 3.86% |
| 2024-09-30 | 25.72 | 26.19 | 1.79 | 7.34% | 24.74 | 26.56 | 534956 | 137033 | 2.53% |
| 2024-09-27 | 23.50 | 24.40 | 1.29 | 5.58% | 23.48 | 24.89 | 235386 | 56751 | 1.11% |
| 2024-09-26 | 21.48 | 23.11 | 1.56 | 7.24% | 21.46 | 23.15 | 373051 | 83219 | 1.76% |
| 2024-09-25 | 21.83 | 21.55 | 0.05 | 0.23% | 21.49 | 22.21 | 306888 | 67161 | 1.45% |
| 2024-09-24 | 21.00 | 21.50 | 0.95 | 4.62% | 20.60 | 21.52 | 274052 | 58141 | 1.30% |
| 2024-09-23 | 20.50 | 20.55 | -0.01 | -0.05% | 20.41 | 20.95 | 116237 | 24052 | 0.55% |
| 2024-09-20 | 20.72 | 20.56 | -0.19 | -0.92% | 20.28 | 20.72 | 138870 | 28446 | 0.66% |
| 2024-09-19 | 20.34 | 20.75 | 0.51 | 2.52% | 20.04 | 21.00 | 176918 | 36516 | 0.84% |
| 2024-09-18 | 20.08 | 20.24 | 0.28 | 1.40% | 19.97 | 20.45 | 196937 | 39875 | 0.93% |
| 2024-09-13 | 20.48 | 19.96 | -0.50 | -2.44% | 19.83 | 20.60 | 255058 | 51255 | 1.21% |
| 2024-09-12 | 20.73 | 20.46 | -0.29 | -1.40% | 20.35 | 20.96 | 127199 | 26126 | 0.60% |
| 2024-09-11 | 20.62 | 20.75 | -0.04 | -0.19% | 20.33 | 20.88 | 113016 | 23339 | 0.53% |
| 2024-09-10 | 20.75 | 20.79 | -0.04 | -0.19% | 20.52 | 21.02 | 157527 | 32676 | 0.74% |
| 2024-09-09 | 20.68 | 20.83 | -0.14 | -0.67% | 20.63 | 21.04 | 252542 | 52663 | 1.19% |
| 2024-09-06 | 22.35 | 20.97 | -1.38 | -6.17% | 20.81 | 22.38 | 336930 | 72278 | 1.59% |
| 2024-09-05 | 22.11 | 22.35 | 0.22 | 0.99% | 21.92 | 22.37 | 126815 | 28107 | 0.60% |
| 2024-09-04 | 22.20 | 22.13 | -0.26 | -1.16% | 21.86 | 22.32 | 114505 | 25317 | 0.54% |
| 2024-09-03 | 22.26 | 22.39 | -0.02 | -0.09% | 21.95 | 22.58 | 125305 | 28007 | 0.59% |
| 2024-09-02 | 22.81 | 22.41 | -0.44 | -1.93% | 22.21 | 22.82 | 141374 | 31682 | 0.67% |
| 2024-08-30 | 22.33 | 22.85 | 0.59 | 2.65% | 21.96 | 23.31 | 204979 | 46692 | 0.97% |
| 2024-08-29 | 21.80 | 22.26 | 0.46 | 2.11% | 21.55 | 22.42 | 140798 | 31142 | 0.67% |
| 2024-08-28 | 21.62 | 21.80 | 0.02 | 0.09% | 21.62 | 22.01 | 83730 | 18265 | 0.40% |
| 2024-08-27 | 21.98 | 21.78 | -0.25 | -1.13% | 21.62 | 22.05 | 103964 | 22638 | 0.49% |
| 2024-08-26 | 22.70 | 22.03 | -0.62 | -2.74% | 21.90 | 22.74 | 220224 | 48714 | 1.04% |
| 2024-08-23 | 22.13 | 22.65 | 0.72 | 3.28% | 22.13 | 22.99 | 254220 | 57676 | 1.20% |
| 2024-08-22 | 21.93 | 21.93 | -0.03 | -0.14% | 21.70 | 22.07 | 108311 | 23673 | 0.51% |
| 2024-08-21 | 21.92 | 21.96 | -0.09 | -0.41% | 21.75 | 22.21 | 96395 | 21239 | 0.46% |
| 2024-08-20 | 22.29 | 22.05 | -0.24 | -1.08% | 21.91 | 22.44 | 99360 | 21995 | 0.47% |
| 2024-08-19 | 22.27 | 22.29 | -0.01 | -0.04% | 22.18 | 22.85 | 115434 | 25847 | 0.55% |
| 2024-08-16 | 22.20 | 22.30 | 0.16 | 0.72% | 21.91 | 22.45 | 144075 | 31994 | 0.68% |
| 2024-08-15 | 22.08 | 22.14 | 0.12 | 0.54% | 21.89 | 22.67 | 221611 | 49368 | 1.05% |