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 | 23.55 | 0.53 | 2.30% | 22.91 | 23.68 | 19159 | 4477 | 1.42% |
| 2024-11-20 | 23.06 | 23.02 | -0.03 | -0.13% | 22.73 | 23.10 | 11849 | 2720 | 0.88% |
| 2024-11-19 | 22.40 | 23.05 | 0.74 | 3.32% | 22.40 | 23.08 | 12084 | 2753 | 0.90% |
| 2024-11-18 | 22.63 | 22.31 | -0.22 | -0.98% | 22.19 | 23.07 | 13986 | 3152 | 1.04% |
| 2024-11-15 | 22.92 | 22.53 | -0.40 | -1.74% | 22.50 | 23.24 | 10192 | 2330 | 0.76% |
| 2024-11-14 | 23.86 | 22.93 | -0.88 | -3.70% | 22.91 | 23.86 | 13756 | 3203 | 1.02% |
| 2024-11-13 | 23.36 | 23.81 | 0.15 | 0.63% | 23.07 | 23.97 | 13301 | 3135 | 0.99% |
| 2024-11-12 | 23.77 | 23.66 | 0.00 | 0.00% | 23.50 | 24.43 | 23979 | 5749 | 1.78% |
| 2024-11-11 | 23.23 | 23.66 | 0.34 | 1.46% | 23.03 | 23.68 | 13196 | 3097 | 0.98% |
| 2024-11-08 | 23.52 | 23.32 | -0.05 | -0.21% | 23.17 | 23.65 | 18781 | 4388 | 1.40% |
| 2024-11-07 | 22.76 | 23.37 | 0.61 | 2.68% | 22.52 | 23.43 | 17967 | 4152 | 1.34% |
| 2024-11-06 | 22.85 | 22.76 | -0.08 | -0.35% | 22.62 | 23.15 | 17542 | 4020 | 1.30% |
| 2024-11-05 | 22.74 | 22.84 | 0.14 | 0.62% | 22.22 | 22.86 | 19099 | 4323 | 1.42% |
| 2024-11-04 | 22.28 | 22.70 | 0.50 | 2.25% | 22.20 | 22.79 | 16561 | 3743 | 1.23% |
| 2024-11-01 | 22.66 | 22.20 | -0.46 | -2.03% | 22.01 | 22.76 | 16381 | 3645 | 1.22% |
| 2024-10-31 | 22.67 | 22.66 | 0.11 | 0.49% | 22.49 | 23.13 | 16445 | 3731 | 1.22% |
| 2024-10-30 | 22.77 | 22.55 | -0.14 | -0.62% | 22.05 | 23.03 | 19287 | 4342 | 1.43% |
| 2024-10-29 | 23.45 | 22.69 | -0.58 | -2.49% | 22.69 | 23.48 | 14456 | 3327 | 1.07% |
| 2024-10-28 | 23.39 | 23.27 | -0.03 | -0.13% | 22.79 | 23.60 | 20208 | 4697 | 1.50% |
| 2024-10-25 | 23.07 | 23.30 | 0.23 | 1.00% | 22.91 | 23.56 | 18067 | 4186 | 1.34% |
| 2024-10-24 | 22.84 | 23.07 | 0.23 | 1.01% | 22.78 | 23.30 | 11777 | 2722 | 0.88% |
| 2024-10-23 | 22.80 | 22.84 | 0.04 | 0.18% | 22.50 | 23.38 | 16915 | 3897 | 1.26% |
| 2024-10-22 | 22.49 | 22.80 | 0.36 | 1.60% | 22.31 | 23.00 | 13106 | 2983 | 0.97% |
| 2024-10-21 | 22.60 | 22.44 | 0.04 | 0.18% | 22.01 | 22.60 | 16554 | 3700 | 1.23% |
| 2024-10-18 | 22.06 | 22.60 | 0.43 | 1.94% | 22.02 | 22.74 | 20805 | 4689 | 1.55% |
| 2024-10-17 | 21.78 | 22.17 | 0.39 | 1.79% | 21.78 | 22.53 | 12958 | 2870 | 0.96% |
| 2024-10-16 | 21.58 | 21.78 | 0.00 | 0.00% | 21.41 | 22.14 | 9233 | 2018 | 0.69% |
| 2024-10-15 | 21.98 | 21.78 | -0.42 | -1.89% | 21.78 | 22.35 | 13982 | 3071 | 1.04% |
| 2024-10-14 | 22.30 | 22.20 | -0.10 | -0.45% | 21.65 | 22.38 | 25896 | 5703 | 1.93% |
| 2024-10-11 | 21.76 | 22.30 | 0.58 | 2.67% | 21.23 | 23.52 | 39511 | 8743 | 2.94% |
| 2024-10-10 | 22.29 | 21.72 | -0.20 | -0.91% | 21.60 | 22.76 | 22721 | 5024 | 1.69% |
| 2024-10-09 | 22.97 | 21.92 | -1.74 | -7.35% | 21.92 | 23.36 | 29725 | 6751 | 2.21% |
| 2024-10-08 | 24.82 | 23.66 | 1.09 | 4.83% | 22.43 | 24.83 | 40279 | 9505 | 2.99% |
| 2024-09-30 | 21.78 | 22.57 | 1.47 | 6.97% | 21.20 | 22.75 | 36832 | 8148 | 2.74% |
| 2024-09-27 | 20.60 | 21.10 | 0.79 | 3.89% | 20.38 | 21.10 | 11655 | 2419 | 0.87% |
| 2024-09-26 | 19.82 | 20.31 | 0.45 | 2.27% | 19.77 | 20.39 | 8524 | 1717 | 0.63% |
| 2024-09-25 | 20.17 | 19.86 | -0.06 | -0.30% | 19.82 | 20.29 | 12691 | 2545 | 0.94% |
| 2024-09-24 | 19.65 | 19.92 | 0.41 | 2.10% | 19.30 | 19.95 | 10129 | 1992 | 0.75% |
| 2024-09-23 | 19.32 | 19.51 | -0.07 | -0.36% | 19.32 | 19.68 | 5363 | 1044 | 0.40% |
| 2024-09-20 | 19.60 | 19.58 | -0.05 | -0.25% | 19.32 | 19.77 | 5811 | 1137 | 0.43% |
| 2024-09-19 | 19.56 | 19.63 | 0.07 | 0.36% | 19.35 | 19.85 | 7329 | 1440 | 0.54% |
| 2024-09-18 | 19.36 | 19.56 | 0.20 | 1.03% | 19.12 | 19.66 | 8311 | 1615 | 0.62% |
| 2024-09-13 | 19.75 | 19.36 | -0.44 | -2.22% | 19.34 | 19.77 | 9138 | 1782 | 0.68% |
| 2024-09-12 | 19.96 | 19.80 | -0.25 | -1.25% | 19.77 | 20.24 | 7528 | 1502 | 0.56% |
| 2024-09-11 | 19.66 | 20.05 | 0.20 | 1.01% | 19.65 | 20.13 | 9661 | 1931 | 0.72% |
| 2024-09-10 | 19.73 | 19.85 | 0.05 | 0.25% | 19.64 | 19.90 | 6697 | 1324 | 0.50% |
| 2024-09-09 | 19.72 | 19.80 | -0.01 | -0.05% | 19.57 | 20.00 | 9633 | 1908 | 0.72% |
| 2024-09-06 | 20.07 | 19.81 | -0.41 | -2.03% | 19.70 | 20.39 | 10306 | 2060 | 0.77% |
| 2024-09-05 | 20.28 | 20.22 | 0.19 | 0.95% | 19.95 | 20.29 | 8635 | 1740 | 0.64% |
| 2024-09-04 | 19.87 | 20.03 | 0.01 | 0.05% | 19.79 | 20.30 | 12246 | 2460 | 0.91% |
| 2024-09-03 | 19.40 | 20.02 | 0.56 | 2.88% | 19.26 | 20.08 | 16595 | 3294 | 1.23% |
| 2024-09-02 | 19.06 | 19.46 | 0.43 | 2.26% | 19.06 | 19.65 | 25928 | 5046 | 1.93% |
| 2024-08-30 | 19.50 | 19.03 | -0.52 | -2.66% | 18.89 | 19.50 | 36311 | 6979 | 2.70% |
| 2024-08-29 | 18.67 | 19.55 | 1.77 | 9.96% | 18.40 | 19.56 | 49193 | 9447 | 3.66% |
| 2024-08-28 | 17.26 | 17.78 | 0.37 | 2.13% | 17.26 | 17.82 | 5100 | 901 | 0.38% |
| 2024-08-27 | 17.33 | 17.41 | 0.00 | 0.00% | 17.21 | 17.52 | 3229 | 561 | 0.24% |
| 2024-08-26 | 17.48 | 17.41 | 0.02 | 0.12% | 17.25 | 17.54 | 3180 | 551 | 0.24% |
| 2024-08-23 | 17.55 | 17.39 | 0.00 | 0.00% | 17.23 | 17.55 | 4319 | 749 | 0.32% |
| 2024-08-22 | 17.65 | 17.39 | -0.26 | -1.47% | 17.27 | 17.83 | 5024 | 877 | 0.37% |
| 2024-08-21 | 17.46 | 17.65 | 0.05 | 0.28% | 17.41 | 17.72 | 4684 | 822 | 0.35% |
| 2024-08-20 | 18.11 | 17.60 | -0.50 | -2.76% | 17.42 | 18.11 | 9277 | 1634 | 0.69% |
| 2024-08-19 | 18.19 | 18.10 | -0.09 | -0.49% | 18.00 | 18.36 | 4976 | 903 | 0.37% |
| 2024-08-16 | 18.28 | 18.19 | -0.22 | -1.20% | 18.13 | 18.49 | 5400 | 985 | 0.40% |
| 2024-08-15 | 18.26 | 18.41 | 0.19 | 1.04% | 18.10 | 18.74 | 9224 | 1698 | 0.69% |