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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 23.56 | 22.98 | -0.68 | -2.87% | 22.86 | 23.57 | 281964 | 65595 | 1.27% |
| 2024-11-21 | 23.00 | 23.69 | 0.57 | 2.47% | 22.85 | 23.85 | 381992 | 88930 | 1.72% |
| 2024-11-20 | 23.23 | 23.12 | -0.11 | -0.47% | 22.78 | 23.23 | 264039 | 60735 | 1.19% |
| 2024-11-19 | 23.35 | 23.23 | -0.10 | -0.43% | 22.70 | 23.44 | 279505 | 64240 | 1.26% |
| 2024-11-18 | 23.23 | 23.33 | 0.14 | 0.60% | 22.71 | 23.69 | 375096 | 87217 | 1.69% |
| 2024-11-15 | 23.65 | 23.19 | -0.64 | -2.69% | 23.06 | 24.00 | 340540 | 80241 | 1.53% |
| 2024-11-14 | 24.60 | 23.83 | -1.17 | -4.68% | 23.81 | 24.75 | 514252 | 124458 | 2.32% |
| 2024-11-13 | 24.86 | 25.00 | -0.35 | -1.38% | 24.28 | 25.80 | 718235 | 179500 | 3.24% |
| 2024-11-12 | 28.51 | 25.35 | -0.57 | -2.20% | 24.51 | 28.51 | 1513526 | 390278 | 6.82% |
| 2024-11-11 | 25.92 | 25.92 | 2.36 | 10.02% | 25.92 | 25.92 | 137546 | 35651 | 0.62% |
| 2024-10-25 | 22.85 | 23.56 | 0.61 | 2.66% | 22.85 | 23.80 | 325117 | 76376 | 1.47% |
| 2024-10-24 | 23.10 | 22.95 | -0.32 | -1.38% | 22.61 | 23.15 | 208577 | 47738 | 0.94% |
| 2024-10-23 | 22.48 | 23.27 | 0.59 | 2.60% | 22.45 | 23.70 | 483093 | 112216 | 2.18% |
| 2024-10-22 | 22.79 | 22.68 | -0.24 | -1.05% | 22.18 | 22.79 | 320712 | 71998 | 1.45% |
| 2024-10-21 | 22.22 | 22.92 | 0.76 | 3.43% | 21.67 | 23.20 | 440506 | 99150 | 1.99% |
| 2024-10-18 | 21.87 | 22.16 | 0.09 | 0.41% | 21.61 | 22.42 | 452960 | 99569 | 2.04% |
| 2024-10-17 | 23.20 | 22.07 | -1.12 | -4.83% | 22.02 | 23.29 | 489260 | 109764 | 2.20% |
| 2024-10-16 | 23.05 | 23.19 | -0.16 | -0.69% | 22.80 | 23.57 | 190857 | 44166 | 0.86% |
| 2024-10-15 | 23.95 | 23.35 | -0.65 | -2.71% | 23.33 | 24.01 | 215044 | 50818 | 0.97% |
| 2024-10-14 | 23.98 | 24.00 | 0.48 | 2.04% | 23.53 | 24.60 | 344943 | 83007 | 1.55% |
| 2024-10-11 | 24.10 | 23.52 | -0.63 | -2.61% | 23.18 | 24.47 | 312303 | 74112 | 1.41% |
| 2024-10-10 | 23.30 | 24.15 | 0.97 | 4.18% | 23.30 | 25.30 | 461278 | 112478 | 2.08% |
| 2024-10-09 | 24.38 | 23.18 | -1.90 | -7.58% | 22.88 | 24.93 | 467785 | 111496 | 2.11% |
| 2024-10-08 | 26.51 | 25.08 | 0.97 | 4.02% | 23.99 | 26.51 | 533303 | 133468 | 2.43% |
| 2024-09-30 | 23.25 | 24.11 | 1.84 | 8.26% | 22.87 | 24.34 | 410790 | 97202 | 1.87% |
| 2024-09-27 | 21.66 | 22.27 | 0.72 | 3.34% | 21.65 | 22.38 | 194657 | 42924 | 0.89% |
| 2024-09-26 | 21.45 | 21.55 | 0.09 | 0.42% | 20.85 | 21.55 | 197684 | 41868 | 0.90% |
| 2024-09-25 | 21.24 | 21.46 | 0.27 | 1.27% | 21.23 | 22.00 | 203321 | 43975 | 0.92% |
| 2024-09-24 | 20.90 | 21.19 | 0.34 | 1.63% | 20.48 | 21.25 | 174167 | 36466 | 0.79% |
| 2024-09-23 | 21.00 | 20.85 | -0.15 | -0.71% | 20.82 | 21.37 | 108608 | 22906 | 0.49% |
| 2024-09-20 | 21.90 | 21.00 | -1.09 | -4.93% | 20.55 | 22.07 | 264535 | 55618 | 1.20% |
| 2024-09-19 | 23.00 | 22.09 | -1.26 | -5.40% | 21.55 | 23.20 | 254299 | 56152 | 1.16% |
| 2024-09-18 | 22.77 | 23.35 | 0.57 | 2.50% | 22.50 | 23.42 | 143904 | 33210 | 0.65% |
| 2024-09-13 | 23.20 | 22.78 | -0.34 | -1.47% | 22.71 | 23.38 | 116299 | 26697 | 0.53% |
| 2024-09-12 | 22.69 | 23.12 | 0.40 | 1.76% | 22.55 | 23.28 | 183700 | 42325 | 0.84% |
| 2024-09-11 | 22.39 | 22.72 | 0.26 | 1.16% | 22.15 | 22.75 | 148306 | 33388 | 0.67% |
| 2024-09-10 | 21.73 | 22.46 | 0.78 | 3.60% | 21.65 | 22.74 | 202816 | 45390 | 0.92% |
| 2024-09-09 | 21.42 | 21.68 | 0.07 | 0.32% | 21.35 | 21.83 | 106960 | 23150 | 0.49% |
| 2024-09-06 | 21.54 | 21.61 | 0.17 | 0.79% | 21.30 | 21.84 | 83664 | 18062 | 0.38% |
| 2024-09-05 | 21.50 | 21.44 | 0.03 | 0.14% | 21.24 | 21.76 | 108919 | 23364 | 0.50% |
| 2024-09-04 | 21.06 | 21.41 | -0.24 | -1.11% | 20.85 | 21.55 | 165532 | 35180 | 0.75% |
| 2024-09-03 | 22.25 | 21.65 | 0.93 | 4.49% | 21.54 | 22.40 | 347305 | 76355 | 1.58% |
| 2024-09-02 | 21.65 | 20.72 | -1.13 | -5.17% | 20.40 | 21.70 | 291512 | 60783 | 1.33% |
| 2024-08-30 | 22.36 | 21.85 | -0.50 | -2.24% | 21.64 | 22.53 | 252334 | 55297 | 1.15% |
| 2024-08-29 | 22.09 | 22.35 | 0.24 | 1.09% | 21.96 | 22.73 | 103246 | 23122 | 0.47% |
| 2024-08-28 | 21.86 | 22.11 | 0.14 | 0.64% | 21.86 | 22.48 | 75518 | 16755 | 0.34% |
| 2024-08-27 | 22.35 | 21.97 | -0.47 | -2.09% | 21.87 | 22.48 | 87684 | 19382 | 0.40% |
| 2024-08-26 | 22.60 | 22.44 | -0.17 | -0.75% | 21.96 | 22.68 | 103174 | 23057 | 0.47% |
| 2024-08-23 | 22.25 | 22.61 | 0.13 | 0.58% | 22.25 | 22.93 | 109821 | 24755 | 0.50% |
| 2024-08-22 | 22.24 | 22.48 | 0.24 | 1.08% | 22.10 | 22.75 | 95519 | 21478 | 0.43% |
| 2024-08-21 | 21.92 | 22.24 | 0.26 | 1.18% | 21.70 | 22.48 | 108401 | 23973 | 0.49% |
| 2024-08-20 | 22.36 | 21.98 | -0.48 | -2.14% | 21.51 | 22.50 | 171826 | 37588 | 0.78% |
| 2024-08-19 | 22.66 | 22.46 | -0.34 | -1.49% | 22.22 | 23.18 | 166440 | 37465 | 0.76% |
| 2024-08-16 | 22.34 | 22.80 | 0.32 | 1.42% | 22.34 | 23.14 | 131283 | 29845 | 0.60% |
| 2024-08-15 | 22.36 | 22.48 | -0.07 | -0.31% | 22.20 | 23.06 | 126988 | 28744 | 0.58% |