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 | 23.37 | 23.32 | -0.07 | -0.30% | 23.01 | 23.46 | 25844 | 5998 | 6.59% |
| 2024-11-20 | 23.30 | 23.39 | 0.10 | 0.43% | 22.95 | 23.47 | 33941 | 7882 | 8.66% |
| 2024-11-19 | 22.41 | 23.29 | 1.01 | 4.53% | 22.28 | 23.32 | 35746 | 8168 | 9.12% |
| 2024-11-18 | 22.82 | 22.28 | -0.56 | -2.45% | 22.13 | 23.05 | 28225 | 6369 | 7.20% |
| 2024-11-15 | 23.60 | 22.84 | -0.85 | -3.59% | 22.82 | 23.83 | 35218 | 8213 | 8.98% |
| 2024-11-14 | 24.90 | 23.69 | -1.20 | -4.82% | 23.59 | 24.92 | 48168 | 11607 | 12.29% |
| 2024-11-13 | 24.67 | 24.89 | 0.01 | 0.04% | 24.40 | 25.30 | 42022 | 10423 | 10.72% |
| 2024-11-12 | 25.64 | 24.88 | -0.76 | -2.96% | 24.64 | 26.70 | 79657 | 20522 | 20.32% |
| 2024-11-11 | 25.30 | 25.64 | -0.02 | -0.08% | 25.10 | 25.94 | 70228 | 17955 | 17.92% |
| 2024-11-08 | 25.35 | 25.66 | 0.32 | 1.26% | 24.80 | 25.85 | 90148 | 22893 | 23.00% |
| 2024-11-07 | 25.92 | 25.34 | -0.25 | -0.98% | 25.13 | 26.84 | 171303 | 44432 | 43.70% |
| 2024-11-06 | 23.42 | 25.59 | 2.33 | 10.02% | 23.18 | 25.59 | 124089 | 30909 | 31.66% |
| 2024-11-05 | 23.01 | 23.26 | 0.04 | 0.17% | 22.77 | 23.35 | 64716 | 14937 | 16.51% |
| 2024-11-04 | 23.00 | 23.22 | 0.60 | 2.65% | 22.59 | 23.29 | 66169 | 15191 | 16.88% |
| 2024-11-01 | 21.74 | 22.62 | 0.77 | 3.52% | 21.68 | 23.48 | 102686 | 23377 | 26.20% |
| 2024-10-31 | 21.15 | 21.85 | 0.64 | 3.02% | 21.15 | 21.95 | 37540 | 8119 | 9.58% |
| 2024-10-30 | 21.44 | 21.21 | -0.33 | -1.53% | 21.08 | 21.70 | 27161 | 5799 | 6.93% |
| 2024-10-29 | 22.49 | 21.54 | -0.78 | -3.49% | 21.50 | 22.55 | 45425 | 9948 | 11.59% |
| 2024-10-28 | 21.92 | 22.32 | 0.39 | 1.78% | 21.74 | 22.32 | 37715 | 8298 | 9.62% |
| 2024-10-25 | 21.57 | 21.93 | 0.37 | 1.72% | 21.56 | 22.06 | 36902 | 8052 | 9.41% |
| 2024-10-24 | 21.41 | 21.56 | 0.07 | 0.33% | 21.35 | 21.83 | 27394 | 5914 | 6.99% |
| 2024-10-23 | 21.60 | 21.49 | -0.05 | -0.23% | 21.44 | 21.87 | 34541 | 7465 | 8.81% |
| 2024-10-22 | 21.14 | 21.54 | 0.29 | 1.36% | 21.11 | 21.55 | 30664 | 6536 | 7.82% |
| 2024-10-21 | 21.01 | 21.25 | 0.29 | 1.38% | 21.01 | 21.55 | 34579 | 7361 | 8.82% |
| 2024-10-18 | 20.30 | 20.96 | 0.56 | 2.75% | 20.28 | 21.34 | 37951 | 7908 | 9.68% |
| 2024-10-17 | 20.98 | 20.40 | -0.35 | -1.69% | 20.40 | 21.05 | 27036 | 5600 | 6.90% |
| 2024-10-16 | 20.65 | 20.75 | -0.21 | -1.00% | 20.53 | 21.16 | 28057 | 5836 | 7.16% |
| 2024-10-15 | 21.40 | 20.96 | -0.45 | -2.10% | 20.95 | 21.57 | 25766 | 5486 | 6.57% |
| 2024-10-14 | 21.13 | 21.41 | 0.44 | 2.10% | 20.70 | 21.42 | 28112 | 5956 | 7.17% |
| 2024-10-11 | 21.86 | 20.97 | -0.88 | -4.03% | 20.77 | 22.02 | 37844 | 8063 | 9.65% |
| 2024-10-10 | 22.11 | 21.85 | -0.25 | -1.13% | 21.55 | 22.64 | 50942 | 11264 | 13.00% |
| 2024-10-09 | 23.60 | 22.10 | -2.00 | -8.30% | 22.08 | 24.07 | 76015 | 17544 | 19.39% |
| 2024-10-08 | 24.83 | 24.10 | 1.53 | 6.78% | 22.71 | 24.83 | 131880 | 31592 | 33.65% |
| 2024-09-30 | 21.25 | 22.57 | 2.05 | 9.99% | 20.89 | 22.57 | 120485 | 26398 | 30.74% |
| 2024-09-27 | 19.80 | 20.52 | 0.95 | 4.85% | 19.78 | 20.55 | 41973 | 8476 | 10.71% |
| 2024-09-26 | 19.10 | 19.57 | 0.42 | 2.19% | 19.03 | 19.57 | 30210 | 5837 | 7.71% |
| 2024-09-25 | 19.18 | 19.15 | 0.15 | 0.79% | 19.06 | 19.58 | 40556 | 7830 | 10.35% |
| 2024-09-24 | 18.59 | 19.00 | 0.48 | 2.59% | 18.46 | 19.10 | 29841 | 5617 | 7.61% |
| 2024-09-23 | 18.39 | 18.52 | 0.04 | 0.22% | 18.38 | 18.61 | 12698 | 2347 | 3.24% |
| 2024-09-20 | 18.55 | 18.48 | -0.12 | -0.65% | 18.36 | 18.75 | 14388 | 2659 | 3.67% |
| 2024-09-19 | 18.27 | 18.60 | 0.28 | 1.53% | 18.27 | 18.77 | 20843 | 3869 | 5.32% |
| 2024-09-18 | 18.49 | 18.32 | -0.25 | -1.35% | 18.02 | 18.63 | 19450 | 3552 | 4.96% |
| 2024-09-13 | 18.77 | 18.57 | -0.20 | -1.07% | 18.52 | 18.87 | 17872 | 3333 | 4.56% |
| 2024-09-12 | 19.05 | 18.77 | -0.27 | -1.42% | 18.76 | 19.19 | 15872 | 3016 | 4.05% |
| 2024-09-11 | 19.21 | 19.04 | -0.18 | -0.94% | 19.01 | 19.22 | 12089 | 2307 | 3.08% |
| 2024-09-10 | 19.40 | 19.22 | -0.18 | -0.93% | 18.89 | 19.52 | 19345 | 3702 | 4.94% |
| 2024-09-09 | 19.61 | 19.40 | -0.20 | -1.02% | 19.30 | 19.66 | 14846 | 2884 | 3.79% |
| 2024-09-06 | 20.25 | 19.60 | -0.65 | -3.21% | 19.59 | 20.25 | 27265 | 5407 | 6.96% |
| 2024-09-05 | 20.27 | 20.25 | 0.00 | 0.00% | 19.85 | 20.34 | 30939 | 6226 | 7.89% |
| 2024-09-04 | 21.83 | 21.25 | -0.58 | -2.66% | 21.20 | 21.90 | 32526 | 6975 | 8.30% |
| 2024-09-03 | 21.20 | 21.83 | 0.53 | 2.49% | 21.11 | 21.89 | 29021 | 6274 | 7.40% |
| 2024-09-02 | 21.43 | 21.30 | -0.43 | -1.98% | 21.28 | 21.90 | 31100 | 6704 | 7.93% |
| 2024-08-30 | 20.99 | 21.73 | 0.76 | 3.62% | 20.97 | 22.22 | 56511 | 12224 | 14.42% |
| 2024-08-29 | 20.72 | 20.97 | 0.15 | 0.72% | 20.64 | 21.08 | 22893 | 4795 | 5.84% |
| 2024-08-28 | 20.69 | 20.82 | 0.13 | 0.63% | 20.50 | 20.95 | 20052 | 4173 | 5.12% |
| 2024-08-27 | 20.64 | 20.69 | 0.07 | 0.34% | 20.31 | 20.92 | 23205 | 4789 | 5.92% |
| 2024-08-26 | 20.41 | 20.62 | 0.20 | 0.98% | 20.35 | 20.70 | 15918 | 3274 | 4.06% |
| 2024-08-23 | 20.41 | 20.42 | 0.05 | 0.25% | 20.27 | 20.58 | 19705 | 4029 | 5.03% |
| 2024-08-22 | 20.97 | 20.37 | -0.60 | -2.86% | 20.25 | 21.00 | 26412 | 5440 | 6.74% |
| 2024-08-21 | 20.90 | 20.97 | 0.10 | 0.48% | 20.68 | 21.13 | 18907 | 3953 | 4.82% |
| 2024-08-20 | 21.50 | 20.87 | -0.56 | -2.61% | 20.80 | 21.65 | 25013 | 5281 | 6.38% |
| 2024-08-19 | 21.50 | 21.43 | -0.13 | -0.60% | 21.42 | 21.73 | 20027 | 4320 | 5.11% |
| 2024-08-16 | 22.00 | 21.56 | -0.47 | -2.13% | 21.56 | 22.08 | 27961 | 6099 | 7.13% |
| 2024-08-15 | 22.00 | 22.03 | 0.03 | 0.14% | 21.72 | 22.18 | 29555 | 6496 | 7.54% |
| 2024-08-14 | 22.28 | 22.00 | -0.33 | -1.48% | 21.89 | 22.44 | 21453 | 4748 | 5.47% |
| 2024-08-13 | 21.95 | 22.33 | 0.36 | 1.64% | 21.91 | 22.38 | 27684 | 6145 | 7.06% |