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 | 22.61 | 22.67 | 0.00 | 0.00% | 22.49 | 22.98 | 21303 | 4839 | 0.78% |
| 2024-11-20 | 22.34 | 22.67 | 0.33 | 1.48% | 22.12 | 22.80 | 26014 | 5830 | 0.95% |
| 2024-11-19 | 22.04 | 22.34 | 0.32 | 1.45% | 21.80 | 22.38 | 22220 | 4927 | 0.82% |
| 2024-11-18 | 22.21 | 22.02 | -0.16 | -0.72% | 21.85 | 22.58 | 27956 | 6201 | 1.03% |
| 2024-11-15 | 23.00 | 22.18 | -1.15 | -4.93% | 22.15 | 23.17 | 43832 | 9915 | 1.61% |
| 2024-11-14 | 23.90 | 23.33 | -0.56 | -2.34% | 23.29 | 24.55 | 49571 | 11918 | 1.82% |
| 2024-11-13 | 23.40 | 23.89 | 0.38 | 1.62% | 23.25 | 24.04 | 40139 | 9526 | 1.47% |
| 2024-11-12 | 23.40 | 23.51 | 0.11 | 0.47% | 23.20 | 24.04 | 44526 | 10514 | 1.63% |
| 2024-11-11 | 23.30 | 23.40 | 0.02 | 0.09% | 23.10 | 23.65 | 29161 | 6819 | 1.07% |
| 2024-11-08 | 23.98 | 23.38 | -0.36 | -1.52% | 23.25 | 24.03 | 35669 | 8420 | 1.31% |
| 2024-11-07 | 22.89 | 23.74 | 0.84 | 3.67% | 22.69 | 23.77 | 42687 | 9990 | 1.57% |
| 2024-11-06 | 23.27 | 22.90 | -0.40 | -1.72% | 22.84 | 23.48 | 31011 | 7155 | 1.14% |
| 2024-11-05 | 23.10 | 23.30 | 0.20 | 0.87% | 22.87 | 23.35 | 28982 | 6708 | 1.06% |
| 2024-11-04 | 22.60 | 23.10 | 0.55 | 2.44% | 22.60 | 23.20 | 22473 | 5174 | 0.82% |
| 2024-11-01 | 22.83 | 22.55 | -0.22 | -0.97% | 22.23 | 22.99 | 27010 | 6115 | 0.99% |
| 2024-10-31 | 22.95 | 22.77 | -0.18 | -0.78% | 22.76 | 23.21 | 23161 | 5306 | 0.85% |
| 2024-10-30 | 22.97 | 22.95 | -0.20 | -0.86% | 22.68 | 23.36 | 26105 | 5982 | 0.96% |
| 2024-10-29 | 23.80 | 23.15 | -1.24 | -5.08% | 23.02 | 23.90 | 47594 | 11169 | 1.75% |
| 2024-10-28 | 24.12 | 24.39 | 0.29 | 1.20% | 23.90 | 24.65 | 30740 | 7473 | 1.13% |
| 2024-10-25 | 23.73 | 24.10 | 0.37 | 1.56% | 23.55 | 24.50 | 32790 | 7862 | 1.20% |
| 2024-10-24 | 23.62 | 23.73 | 0.16 | 0.68% | 23.36 | 24.28 | 28776 | 6875 | 1.06% |
| 2024-10-23 | 24.36 | 23.57 | -0.70 | -2.88% | 23.44 | 24.69 | 40347 | 9581 | 1.48% |
| 2024-10-22 | 22.69 | 24.27 | 1.49 | 6.54% | 22.53 | 24.30 | 54485 | 12943 | 2.00% |
| 2024-10-21 | 23.13 | 22.78 | -0.35 | -1.51% | 22.68 | 23.30 | 37167 | 8504 | 1.36% |
| 2024-10-18 | 22.40 | 23.13 | 0.51 | 2.25% | 22.39 | 23.45 | 32234 | 7451 | 1.18% |
| 2024-10-17 | 23.00 | 22.62 | -0.23 | -1.01% | 22.45 | 23.17 | 20892 | 4748 | 0.77% |
| 2024-10-16 | 22.69 | 22.85 | 0.13 | 0.57% | 22.35 | 23.17 | 18557 | 4231 | 0.68% |
| 2024-10-15 | 23.39 | 22.72 | -0.69 | -2.95% | 22.70 | 23.43 | 21599 | 4975 | 0.79% |
| 2024-10-14 | 22.65 | 23.41 | 0.82 | 3.63% | 22.31 | 23.50 | 25519 | 5879 | 0.94% |
| 2024-10-11 | 24.00 | 22.59 | -1.29 | -5.40% | 22.40 | 24.00 | 30122 | 6913 | 1.11% |
| 2024-10-10 | 23.60 | 23.88 | 0.25 | 1.06% | 23.60 | 24.78 | 34339 | 8304 | 1.26% |
| 2024-10-09 | 25.00 | 23.63 | -2.16 | -8.38% | 23.59 | 25.00 | 56109 | 13645 | 2.06% |
| 2024-10-08 | 28.30 | 25.79 | 0.00 | 0.00% | 24.51 | 28.30 | 104015 | 27275 | 3.82% |
| 2024-09-30 | 25.00 | 25.79 | 1.74 | 7.23% | 24.05 | 26.07 | 76045 | 19224 | 2.79% |
| 2024-09-27 | 22.90 | 24.05 | 1.31 | 5.76% | 22.88 | 24.29 | 32139 | 7580 | 1.18% |
| 2024-09-26 | 22.30 | 22.74 | 0.46 | 2.06% | 21.41 | 22.78 | 39444 | 8687 | 1.45% |
| 2024-09-25 | 22.04 | 22.28 | 0.33 | 1.50% | 21.99 | 23.16 | 36407 | 8202 | 1.34% |
| 2024-09-24 | 22.06 | 21.95 | -0.11 | -0.50% | 21.50 | 22.18 | 36980 | 8058 | 1.36% |
| 2024-09-23 | 22.30 | 22.06 | -0.08 | -0.36% | 21.80 | 22.34 | 9740 | 2156 | 0.36% |
| 2024-09-20 | 22.30 | 22.14 | -0.20 | -0.90% | 21.97 | 22.39 | 12464 | 2752 | 0.46% |
| 2024-09-19 | 22.60 | 22.34 | -0.26 | -1.15% | 22.22 | 22.68 | 14964 | 3352 | 0.55% |
| 2024-09-18 | 22.01 | 22.60 | 0.42 | 1.89% | 22.01 | 22.72 | 16361 | 3666 | 0.60% |
| 2024-09-13 | 23.21 | 22.18 | -1.10 | -4.73% | 22.13 | 23.49 | 21149 | 4768 | 0.78% |
| 2024-09-12 | 23.00 | 23.28 | 0.02 | 0.09% | 23.00 | 23.87 | 22676 | 5325 | 0.83% |
| 2024-09-11 | 22.40 | 23.26 | 0.67 | 2.97% | 22.40 | 23.57 | 30131 | 6983 | 1.11% |
| 2024-09-10 | 22.28 | 22.59 | 0.39 | 1.76% | 21.99 | 22.63 | 14842 | 3312 | 0.54% |
| 2024-09-09 | 22.34 | 22.20 | -0.21 | -0.94% | 22.07 | 22.66 | 13973 | 3116 | 0.51% |
| 2024-09-06 | 22.68 | 22.41 | -0.98 | -4.19% | 22.39 | 23.78 | 25167 | 5747 | 0.92% |
| 2024-09-05 | 23.80 | 23.39 | -0.31 | -1.31% | 23.10 | 23.80 | 23691 | 5558 | 0.87% |
| 2024-09-04 | 24.75 | 23.70 | -1.15 | -4.63% | 23.66 | 24.75 | 30615 | 7386 | 1.12% |
| 2024-09-03 | 24.51 | 24.85 | 0.34 | 1.39% | 24.50 | 25.15 | 22022 | 5458 | 0.81% |
| 2024-09-02 | 25.24 | 24.51 | -0.47 | -1.88% | 24.50 | 26.29 | 39817 | 10099 | 1.46% |
| 2024-08-30 | 24.80 | 24.98 | 0.38 | 1.54% | 23.93 | 25.56 | 26421 | 6572 | 0.97% |
| 2024-08-29 | 24.77 | 24.60 | -0.48 | -1.91% | 24.48 | 25.76 | 19256 | 4770 | 0.71% |
| 2024-08-28 | 25.40 | 25.08 | -0.47 | -1.84% | 24.78 | 25.78 | 24351 | 6105 | 0.89% |
| 2024-08-27 | 25.65 | 25.55 | -0.29 | -1.12% | 25.15 | 26.00 | 19073 | 4861 | 0.70% |
| 2024-08-26 | 25.21 | 25.84 | 0.43 | 1.69% | 25.21 | 25.94 | 14053 | 3596 | 0.52% |
| 2024-08-23 | 25.86 | 25.41 | -0.66 | -2.53% | 25.26 | 26.37 | 17591 | 4534 | 0.65% |
| 2024-08-22 | 25.25 | 26.07 | 0.82 | 3.25% | 25.08 | 26.47 | 32056 | 8316 | 1.18% |
| 2024-08-21 | 25.50 | 25.25 | -0.35 | -1.37% | 25.16 | 25.75 | 12557 | 3185 | 0.46% |
| 2024-08-20 | 26.01 | 25.60 | -0.48 | -1.84% | 25.47 | 26.17 | 15299 | 3922 | 0.56% |
| 2024-08-19 | 26.30 | 26.08 | -0.64 | -2.40% | 25.28 | 26.60 | 36657 | 9455 | 1.35% |
| 2024-08-16 | 27.07 | 26.72 | -0.28 | -1.04% | 26.69 | 27.52 | 28536 | 7723 | 1.05% |
| 2024-08-15 | 27.57 | 27.00 | -0.95 | -3.40% | 26.56 | 27.65 | 41974 | 11305 | 1.54% |
| 2024-08-14 | 30.00 | 27.95 | -1.83 | -6.15% | 27.91 | 30.00 | 68111 | 19525 | 2.50% |
| 2024-08-13 | 28.00 | 29.78 | 1.83 | 6.55% | 27.66 | 29.78 | 59454 | 17108 | 2.18% |