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 | 23.15 | 22.77 | -0.38 | -1.64% | 22.47 | 23.25 | 36681 | 8367 | 0.70% |
| 2024-11-20 | 23.05 | 23.15 | 0.09 | 0.39% | 22.79 | 23.52 | 45594 | 10557 | 0.87% |
| 2024-11-19 | 22.49 | 23.06 | 0.95 | 4.30% | 22.21 | 23.12 | 35718 | 8091 | 0.68% |
| 2024-11-18 | 22.92 | 22.11 | -0.79 | -3.45% | 21.96 | 23.14 | 44008 | 9903 | 0.84% |
| 2024-11-15 | 23.60 | 22.90 | -0.71 | -3.01% | 22.88 | 23.90 | 36230 | 8444 | 0.69% |
| 2024-11-14 | 24.29 | 23.61 | -0.68 | -2.80% | 23.57 | 24.62 | 38586 | 9284 | 0.74% |
| 2024-11-13 | 24.06 | 24.29 | 0.13 | 0.54% | 23.77 | 24.50 | 41657 | 10066 | 0.80% |
| 2024-11-12 | 24.67 | 24.16 | -0.49 | -1.99% | 23.91 | 24.86 | 51374 | 12505 | 0.98% |
| 2024-11-11 | 23.58 | 24.65 | 1.05 | 4.45% | 23.33 | 25.18 | 84676 | 20657 | 1.62% |
| 2024-11-08 | 23.57 | 23.60 | 0.13 | 0.55% | 23.47 | 23.98 | 51084 | 12114 | 0.98% |
| 2024-11-07 | 23.05 | 23.47 | 0.15 | 0.64% | 23.01 | 23.63 | 53363 | 12456 | 1.02% |
| 2024-11-06 | 23.55 | 23.32 | -0.22 | -0.93% | 23.20 | 24.06 | 55092 | 12989 | 1.06% |
| 2024-11-05 | 22.18 | 23.54 | 1.16 | 5.18% | 21.91 | 23.74 | 90385 | 20912 | 1.73% |
| 2024-11-04 | 21.71 | 22.38 | 0.77 | 3.56% | 21.71 | 22.74 | 41716 | 9343 | 0.80% |
| 2024-11-01 | 22.18 | 21.61 | -0.57 | -2.57% | 21.52 | 22.19 | 37241 | 8126 | 0.71% |
| 2024-10-31 | 22.70 | 22.18 | -0.52 | -2.29% | 21.89 | 22.71 | 51856 | 11462 | 0.99% |
| 2024-10-30 | 22.64 | 22.70 | 0.10 | 0.44% | 22.43 | 23.20 | 39928 | 9089 | 0.76% |
| 2024-10-29 | 22.91 | 22.60 | -0.43 | -1.87% | 22.52 | 23.19 | 34043 | 7761 | 0.65% |
| 2024-10-28 | 23.08 | 23.03 | -0.02 | -0.09% | 22.70 | 23.15 | 34847 | 7990 | 0.67% |
| 2024-10-25 | 23.10 | 23.05 | 0.17 | 0.74% | 22.81 | 23.29 | 34632 | 7987 | 0.66% |
| 2024-10-24 | 23.00 | 22.88 | -0.08 | -0.35% | 22.80 | 23.25 | 38465 | 8849 | 0.74% |
| 2024-10-23 | 22.90 | 22.96 | 0.05 | 0.22% | 22.57 | 23.18 | 57004 | 13065 | 1.09% |
| 2024-10-22 | 21.94 | 22.91 | 1.09 | 5.00% | 21.67 | 22.96 | 76087 | 17119 | 1.46% |
| 2024-10-21 | 22.10 | 21.82 | -0.27 | -1.22% | 21.60 | 22.19 | 55825 | 12238 | 1.07% |
| 2024-10-18 | 20.91 | 22.09 | 1.17 | 5.59% | 20.82 | 22.58 | 57237 | 12412 | 1.10% |
| 2024-10-17 | 21.39 | 20.92 | -0.18 | -0.85% | 20.90 | 21.39 | 22538 | 4767 | 0.43% |
| 2024-10-16 | 21.00 | 21.10 | -0.13 | -0.61% | 20.81 | 21.37 | 29293 | 6166 | 0.56% |
| 2024-10-15 | 21.73 | 21.23 | -0.76 | -3.46% | 21.23 | 21.98 | 39467 | 8517 | 0.76% |
| 2024-10-14 | 21.61 | 21.99 | 0.47 | 2.18% | 20.95 | 21.99 | 43028 | 9240 | 0.82% |
| 2024-10-11 | 22.55 | 21.52 | -0.94 | -4.19% | 21.21 | 22.63 | 39278 | 8528 | 0.75% |
| 2024-10-10 | 22.90 | 22.46 | -0.42 | -1.84% | 22.10 | 23.45 | 52345 | 11913 | 1.00% |
| 2024-10-09 | 25.00 | 22.88 | -2.52 | -9.92% | 22.86 | 25.00 | 77826 | 18482 | 1.49% |
| 2024-10-08 | 26.60 | 25.40 | 1.21 | 5.00% | 24.31 | 26.61 | 104838 | 26792 | 2.01% |
| 2024-09-30 | 23.06 | 24.19 | 2.19 | 9.95% | 22.80 | 24.19 | 89231 | 21043 | 1.71% |
| 2024-09-27 | 21.18 | 22.00 | 1.25 | 6.02% | 21.02 | 22.22 | 42946 | 9233 | 0.82% |
| 2024-09-26 | 19.78 | 20.75 | 0.97 | 4.90% | 19.60 | 20.78 | 46502 | 9422 | 0.89% |
| 2024-09-25 | 19.54 | 19.78 | 0.30 | 1.54% | 19.54 | 20.17 | 42127 | 8393 | 0.81% |
| 2024-09-24 | 18.63 | 19.48 | 0.96 | 5.18% | 18.55 | 19.50 | 42012 | 8010 | 0.80% |
| 2024-09-23 | 18.80 | 18.52 | -0.29 | -1.54% | 18.48 | 18.96 | 12891 | 2403 | 0.25% |
| 2024-09-20 | 19.05 | 18.81 | -0.20 | -1.05% | 18.63 | 19.06 | 12945 | 2433 | 0.25% |
| 2024-09-19 | 18.60 | 19.01 | 0.46 | 2.48% | 18.49 | 19.16 | 16665 | 3155 | 0.32% |
| 2024-09-18 | 18.64 | 18.55 | 0.02 | 0.11% | 18.24 | 18.64 | 12350 | 2274 | 0.24% |
| 2024-09-13 | 18.62 | 18.53 | -0.15 | -0.80% | 18.53 | 18.70 | 11977 | 2228 | 0.23% |
| 2024-09-12 | 19.04 | 18.68 | -0.32 | -1.68% | 18.67 | 19.18 | 12429 | 2347 | 0.24% |
| 2024-09-11 | 18.80 | 19.00 | 0.15 | 0.80% | 18.70 | 19.04 | 11504 | 2176 | 0.22% |
| 2024-09-10 | 18.91 | 18.85 | 0.02 | 0.11% | 18.52 | 18.99 | 15048 | 2818 | 0.29% |
| 2024-09-09 | 18.92 | 18.83 | -0.14 | -0.74% | 18.66 | 19.05 | 12039 | 2265 | 0.23% |
| 2024-09-06 | 19.48 | 18.97 | -0.51 | -2.62% | 18.93 | 19.67 | 17137 | 3286 | 0.33% |
| 2024-09-05 | 19.35 | 19.48 | 0.20 | 1.04% | 19.30 | 19.70 | 20440 | 3990 | 0.39% |
| 2024-09-04 | 19.14 | 19.28 | 0.09 | 0.47% | 19.00 | 19.50 | 20573 | 3969 | 0.39% |
| 2024-09-03 | 19.07 | 19.19 | 0.19 | 1.00% | 19.01 | 19.36 | 16890 | 3237 | 0.32% |
| 2024-09-02 | 19.48 | 19.00 | -0.62 | -3.16% | 18.97 | 19.60 | 23777 | 4571 | 0.46% |
| 2024-08-30 | 19.47 | 19.62 | -0.02 | -0.10% | 19.11 | 19.86 | 53168 | 10421 | 1.02% |
| 2024-08-29 | 18.90 | 19.64 | 0.70 | 3.70% | 18.90 | 19.65 | 24381 | 4732 | 0.47% |
| 2024-08-28 | 18.88 | 18.94 | 0.02 | 0.11% | 18.60 | 19.05 | 12690 | 2395 | 0.24% |
| 2024-08-27 | 19.28 | 18.92 | -0.36 | -1.87% | 18.84 | 19.28 | 14854 | 2811 | 0.28% |
| 2024-08-26 | 19.05 | 19.28 | 0.23 | 1.21% | 18.98 | 19.35 | 15204 | 2917 | 0.29% |
| 2024-08-23 | 18.98 | 19.05 | 0.07 | 0.37% | 18.85 | 19.17 | 12422 | 2361 | 0.24% |
| 2024-08-22 | 19.37 | 18.98 | -0.39 | -2.01% | 18.95 | 19.47 | 18641 | 3568 | 0.36% |
| 2024-08-21 | 19.60 | 19.37 | -0.27 | -1.37% | 19.24 | 19.98 | 21931 | 4271 | 0.42% |
| 2024-08-20 | 20.59 | 19.64 | -0.95 | -4.61% | 19.61 | 20.65 | 41533 | 8260 | 0.80% |
| 2024-08-19 | 20.66 | 20.59 | -0.07 | -0.34% | 20.55 | 20.99 | 12826 | 2658 | 0.25% |
| 2024-08-16 | 20.88 | 20.66 | -0.20 | -0.96% | 20.60 | 21.07 | 15779 | 3270 | 0.30% |
| 2024-08-15 | 20.79 | 20.86 | 0.07 | 0.34% | 20.58 | 21.22 | 19672 | 4115 | 0.38% |
| 2024-08-14 | 21.23 | 20.79 | -0.44 | -2.07% | 20.71 | 21.23 | 16451 | 3433 | 0.32% |
| 2024-08-13 | 21.17 | 21.23 | 0.06 | 0.28% | 20.95 | 21.32 | 13745 | 2903 | 0.26% |