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 | 22.89 | 22.63 | -0.07 | -0.31% | 22.51 | 22.95 | 91158 | 20664 | 0.42% |
| 2024-11-20 | 22.82 | 22.70 | -0.19 | -0.83% | 22.56 | 22.89 | 100348 | 22799 | 0.47% |
| 2024-11-19 | 22.74 | 22.89 | 0.25 | 1.10% | 22.34 | 22.92 | 131639 | 29881 | 0.61% |
| 2024-11-18 | 22.52 | 22.64 | 0.06 | 0.27% | 22.52 | 23.09 | 146071 | 33314 | 0.68% |
| 2024-11-15 | 22.98 | 22.58 | -0.43 | -1.87% | 22.58 | 23.07 | 133060 | 30346 | 0.62% |
| 2024-11-14 | 23.46 | 23.01 | -0.53 | -2.25% | 22.93 | 23.55 | 148995 | 34547 | 0.69% |
| 2024-11-13 | 23.33 | 23.54 | -0.03 | -0.13% | 23.09 | 23.65 | 172786 | 40360 | 0.80% |
| 2024-11-12 | 23.72 | 23.57 | -0.15 | -0.63% | 23.32 | 24.24 | 202035 | 48195 | 0.94% |
| 2024-11-11 | 23.31 | 23.72 | 0.26 | 1.11% | 23.19 | 23.72 | 173090 | 40663 | 0.81% |
| 2024-11-08 | 23.93 | 23.46 | -0.26 | -1.10% | 23.33 | 24.07 | 226043 | 53561 | 1.05% |
| 2024-11-07 | 23.69 | 23.72 | 0.08 | 0.34% | 23.03 | 23.74 | 223728 | 52499 | 1.04% |
| 2024-11-06 | 23.55 | 23.64 | 0.14 | 0.60% | 23.41 | 23.89 | 235085 | 55580 | 1.09% |
| 2024-11-05 | 23.23 | 23.50 | 0.21 | 0.90% | 23.18 | 23.55 | 236650 | 55388 | 1.10% |
| 2024-11-04 | 22.85 | 23.29 | 0.34 | 1.48% | 22.85 | 23.53 | 229393 | 53423 | 1.07% |
| 2024-11-01 | 23.34 | 22.95 | -0.39 | -1.67% | 22.89 | 23.58 | 316320 | 73099 | 1.47% |
| 2024-10-31 | 22.55 | 23.34 | 1.77 | 8.21% | 22.55 | 23.68 | 582874 | 135086 | 2.71% |
| 2024-10-30 | 21.48 | 21.57 | 0.05 | 0.23% | 21.37 | 21.77 | 128974 | 27807 | 0.60% |
| 2024-10-29 | 22.00 | 21.52 | -0.39 | -1.78% | 21.50 | 22.27 | 176322 | 38370 | 0.82% |
| 2024-10-28 | 22.15 | 21.91 | -0.22 | -0.99% | 21.55 | 22.16 | 216248 | 47047 | 1.01% |
| 2024-10-25 | 21.27 | 22.13 | 0.86 | 4.04% | 21.26 | 22.29 | 288418 | 63338 | 1.34% |
| 2024-10-24 | 21.60 | 21.27 | -0.41 | -1.89% | 21.22 | 21.63 | 132780 | 28360 | 0.62% |
| 2024-10-23 | 21.39 | 21.68 | 0.27 | 1.26% | 21.23 | 22.10 | 298473 | 64689 | 1.39% |
| 2024-10-22 | 20.91 | 21.41 | 0.38 | 1.81% | 20.78 | 21.44 | 199752 | 42269 | 0.93% |
| 2024-10-21 | 21.00 | 21.03 | 0.13 | 0.62% | 20.82 | 21.37 | 214910 | 45234 | 1.00% |
| 2024-10-18 | 20.26 | 20.90 | 0.60 | 2.96% | 20.18 | 21.32 | 213439 | 44157 | 0.99% |
| 2024-10-17 | 20.89 | 20.30 | -0.36 | -1.74% | 20.30 | 20.92 | 137811 | 28360 | 0.64% |
| 2024-10-16 | 20.88 | 20.66 | -0.38 | -1.81% | 20.64 | 21.00 | 144632 | 30078 | 0.67% |
| 2024-10-15 | 21.65 | 21.04 | -0.62 | -2.86% | 21.03 | 21.72 | 182077 | 38913 | 0.85% |
| 2024-10-14 | 21.56 | 21.66 | 0.02 | 0.09% | 21.32 | 21.97 | 192651 | 41676 | 0.90% |
| 2024-10-11 | 22.20 | 21.64 | -0.76 | -3.39% | 21.42 | 22.45 | 211654 | 46194 | 0.98% |
| 2024-10-10 | 22.45 | 22.40 | -0.05 | -0.22% | 22.08 | 23.08 | 248626 | 56024 | 1.16% |
| 2024-10-09 | 23.87 | 22.45 | -1.70 | -7.04% | 22.20 | 23.87 | 402324 | 92416 | 1.87% |
| 2024-10-08 | 25.01 | 24.15 | 1.41 | 6.20% | 22.89 | 25.01 | 556337 | 134167 | 2.59% |
| 2024-09-30 | 22.00 | 22.74 | 1.76 | 8.39% | 21.46 | 22.93 | 448143 | 99808 | 2.09% |
| 2024-09-27 | 20.19 | 20.98 | 1.03 | 5.16% | 20.19 | 20.99 | 183609 | 38003 | 0.85% |
| 2024-09-26 | 19.46 | 19.95 | 0.57 | 2.94% | 19.25 | 19.99 | 160383 | 31390 | 0.75% |
| 2024-09-25 | 19.20 | 19.38 | 0.32 | 1.68% | 19.19 | 19.70 | 150065 | 29223 | 0.70% |
| 2024-09-24 | 18.50 | 19.06 | 0.69 | 3.76% | 18.33 | 19.07 | 133866 | 25102 | 0.62% |
| 2024-09-23 | 18.59 | 18.37 | -0.21 | -1.13% | 18.34 | 18.64 | 65395 | 12068 | 0.30% |
| 2024-09-20 | 18.66 | 18.58 | -0.15 | -0.80% | 18.40 | 18.79 | 77527 | 14368 | 0.36% |
| 2024-09-19 | 18.81 | 18.73 | 0.09 | 0.48% | 18.60 | 18.90 | 114321 | 21409 | 0.53% |
| 2024-09-18 | 18.63 | 18.64 | 0.01 | 0.05% | 18.47 | 18.75 | 64359 | 11975 | 0.30% |
| 2024-09-13 | 18.61 | 18.63 | -0.02 | -0.11% | 18.50 | 18.77 | 76834 | 14322 | 0.36% |
| 2024-09-12 | 18.55 | 18.65 | 0.10 | 0.54% | 18.51 | 18.87 | 71767 | 13448 | 0.33% |
| 2024-09-11 | 18.30 | 18.55 | 0.23 | 1.26% | 18.23 | 18.60 | 71955 | 13318 | 0.33% |
| 2024-09-10 | 18.36 | 18.32 | -0.04 | -0.22% | 18.04 | 18.45 | 92043 | 16758 | 0.43% |
| 2024-09-09 | 18.53 | 18.36 | -0.17 | -0.92% | 18.27 | 18.66 | 82017 | 15128 | 0.38% |
| 2024-09-06 | 18.93 | 18.53 | -0.34 | -1.80% | 18.52 | 18.93 | 74201 | 13861 | 0.35% |
| 2024-09-05 | 18.70 | 18.87 | 0.12 | 0.64% | 18.66 | 19.06 | 93545 | 17686 | 0.44% |
| 2024-09-04 | 18.58 | 18.75 | 0.14 | 0.75% | 18.56 | 18.95 | 108823 | 20427 | 0.51% |
| 2024-09-03 | 18.67 | 18.61 | -0.04 | -0.21% | 18.45 | 18.74 | 154379 | 28677 | 0.72% |
| 2024-09-02 | 18.00 | 18.65 | 1.10 | 6.27% | 17.98 | 19.02 | 408559 | 76210 | 1.90% |
| 2024-08-30 | 17.41 | 17.55 | 0.10 | 0.57% | 17.26 | 17.81 | 153314 | 26925 | 0.71% |
| 2024-08-29 | 17.09 | 17.45 | 0.32 | 1.87% | 17.06 | 17.63 | 76194 | 13289 | 0.35% |
| 2024-08-28 | 17.02 | 17.13 | 0.04 | 0.23% | 16.94 | 17.21 | 44932 | 7681 | 0.21% |
| 2024-08-27 | 17.41 | 17.09 | -0.41 | -2.34% | 17.03 | 17.46 | 68747 | 11796 | 0.32% |
| 2024-08-26 | 17.47 | 17.50 | 0.08 | 0.46% | 17.45 | 17.63 | 59620 | 10456 | 0.28% |
| 2024-08-23 | 17.37 | 17.42 | 0.00 | 0.00% | 17.30 | 17.56 | 45291 | 7891 | 0.21% |
| 2024-08-22 | 17.50 | 17.42 | -0.03 | -0.17% | 17.39 | 17.59 | 54251 | 9484 | 0.25% |
| 2024-08-21 | 17.70 | 17.45 | -0.25 | -1.41% | 17.44 | 17.70 | 69346 | 12177 | 0.32% |
| 2024-08-20 | 18.00 | 17.70 | -0.29 | -1.61% | 17.59 | 18.04 | 76301 | 13520 | 0.36% |
| 2024-08-19 | 18.19 | 17.99 | -0.20 | -1.10% | 17.95 | 18.28 | 81785 | 14757 | 0.38% |
| 2024-08-16 | 18.31 | 18.19 | -0.12 | -0.66% | 18.16 | 18.34 | 47795 | 8711 | 0.22% |
| 2024-08-15 | 18.31 | 18.31 | -0.01 | -0.05% | 18.17 | 18.56 | 68623 | 12594 | 0.32% |
| 2024-08-14 | 18.76 | 18.32 | -0.42 | -2.24% | 18.30 | 18.90 | 67944 | 12564 | 0.32% |
| 2024-08-13 | 18.61 | 18.74 | 0.04 | 0.21% | 18.52 | 18.82 | 43971 | 8202 | 0.20% |