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 | 23.51 | 23.36 | -0.21 | -0.89% | 23.15 | 23.61 | 17168 | 4003 | 0.64% |
| 2024-11-20 | 23.49 | 23.57 | 0.17 | 0.73% | 23.26 | 23.58 | 16917 | 3965 | 0.63% |
| 2024-11-19 | 23.04 | 23.40 | 0.42 | 1.83% | 22.96 | 23.40 | 17814 | 4134 | 0.67% |
| 2024-11-18 | 23.17 | 22.98 | -0.18 | -0.78% | 22.73 | 23.54 | 19746 | 4584 | 0.74% |
| 2024-11-15 | 23.16 | 23.16 | 0.01 | 0.04% | 23.12 | 23.49 | 16829 | 3915 | 0.63% |
| 2024-11-14 | 23.54 | 23.15 | -0.47 | -1.99% | 23.11 | 23.66 | 18671 | 4359 | 0.70% |
| 2024-11-13 | 23.74 | 23.62 | -0.08 | -0.34% | 23.29 | 23.99 | 20138 | 4753 | 0.76% |
| 2024-11-12 | 23.69 | 23.70 | 0.04 | 0.17% | 23.55 | 24.28 | 33446 | 8013 | 1.26% |
| 2024-11-11 | 23.83 | 23.66 | -0.17 | -0.71% | 23.37 | 23.84 | 30027 | 7077 | 1.13% |
| 2024-11-08 | 24.24 | 23.83 | -0.21 | -0.87% | 23.70 | 24.30 | 23200 | 5554 | 0.87% |
| 2024-11-07 | 23.62 | 24.04 | 0.39 | 1.65% | 23.44 | 24.17 | 26027 | 6211 | 0.98% |
| 2024-11-06 | 23.65 | 23.65 | -0.05 | -0.21% | 23.54 | 24.04 | 30549 | 7266 | 1.15% |
| 2024-11-05 | 23.49 | 23.70 | 0.22 | 0.94% | 23.25 | 23.70 | 28212 | 6641 | 1.06% |
| 2024-11-04 | 23.03 | 23.48 | 0.40 | 1.73% | 22.96 | 23.56 | 28030 | 6532 | 1.05% |
| 2024-11-01 | 23.06 | 23.08 | 0.02 | 0.09% | 22.72 | 23.46 | 32771 | 7566 | 1.23% |
| 2024-10-31 | 23.20 | 23.06 | 0.06 | 0.26% | 22.81 | 23.26 | 35928 | 8287 | 1.35% |
| 2024-10-30 | 22.80 | 23.00 | 0.49 | 2.18% | 22.48 | 23.49 | 47041 | 10802 | 1.77% |
| 2024-10-29 | 23.41 | 22.51 | -0.76 | -3.27% | 22.33 | 23.41 | 26099 | 5912 | 0.98% |
| 2024-10-28 | 23.13 | 23.27 | 0.22 | 0.95% | 22.88 | 23.35 | 20811 | 4818 | 0.78% |
| 2024-10-25 | 22.50 | 23.05 | 0.46 | 2.04% | 22.43 | 23.12 | 20964 | 4786 | 0.79% |
| 2024-10-24 | 22.58 | 22.59 | 0.00 | 0.00% | 22.41 | 22.83 | 12914 | 2918 | 0.48% |
| 2024-10-23 | 22.44 | 22.59 | 0.16 | 0.71% | 22.28 | 22.79 | 17487 | 3947 | 0.66% |
| 2024-10-22 | 22.30 | 22.43 | 0.13 | 0.58% | 22.17 | 22.49 | 17318 | 3873 | 0.65% |
| 2024-10-21 | 22.27 | 22.30 | 0.08 | 0.36% | 22.09 | 22.46 | 18810 | 4188 | 0.71% |
| 2024-10-18 | 21.65 | 22.22 | 0.55 | 2.54% | 21.60 | 22.66 | 26843 | 5967 | 1.01% |
| 2024-10-17 | 21.85 | 21.67 | -0.20 | -0.91% | 21.65 | 22.01 | 15313 | 3339 | 0.57% |
| 2024-10-16 | 21.43 | 21.87 | 0.18 | 0.83% | 21.42 | 22.08 | 18360 | 4006 | 0.69% |
| 2024-10-15 | 22.15 | 21.69 | -0.58 | -2.60% | 21.64 | 22.21 | 19911 | 4370 | 0.75% |
| 2024-10-14 | 22.18 | 22.27 | 0.13 | 0.59% | 21.73 | 22.40 | 27783 | 6117 | 1.04% |
| 2024-10-11 | 22.52 | 22.14 | -0.26 | -1.16% | 21.75 | 22.64 | 42700 | 9427 | 1.60% |
| 2024-10-10 | 22.09 | 22.40 | -0.45 | -1.97% | 21.95 | 23.00 | 48798 | 10976 | 1.83% |
| 2024-10-09 | 24.55 | 22.85 | -2.54 | -10.00% | 22.85 | 24.55 | 90874 | 21142 | 3.41% |
| 2024-10-08 | 26.54 | 25.39 | 1.26 | 5.22% | 24.23 | 26.54 | 58862 | 14955 | 2.21% |
| 2024-09-30 | 23.50 | 24.13 | 2.02 | 9.14% | 22.60 | 24.31 | 48029 | 11370 | 1.80% |
| 2024-09-27 | 21.75 | 22.11 | 0.67 | 3.13% | 21.63 | 22.15 | 15559 | 3410 | 0.58% |
| 2024-09-26 | 20.60 | 21.44 | 0.78 | 3.78% | 20.51 | 21.45 | 15769 | 3313 | 0.59% |
| 2024-09-25 | 20.29 | 20.66 | 0.42 | 2.08% | 20.29 | 20.95 | 17659 | 3664 | 0.66% |
| 2024-09-24 | 20.17 | 20.24 | 0.61 | 3.11% | 19.61 | 20.38 | 19770 | 3961 | 0.74% |
| 2024-09-23 | 19.80 | 19.63 | -0.29 | -1.46% | 19.50 | 20.09 | 9568 | 1885 | 0.36% |
| 2024-09-20 | 20.22 | 19.92 | -0.25 | -1.24% | 19.76 | 20.22 | 8453 | 1682 | 0.32% |
| 2024-09-19 | 20.10 | 20.17 | 0.05 | 0.25% | 19.85 | 20.55 | 8706 | 1755 | 0.33% |
| 2024-09-18 | 20.44 | 20.12 | -0.32 | -1.57% | 19.82 | 20.45 | 7940 | 1595 | 0.30% |
| 2024-09-13 | 20.60 | 20.44 | -0.17 | -0.82% | 20.41 | 20.71 | 6003 | 1233 | 0.23% |
| 2024-09-12 | 20.63 | 20.61 | 0.02 | 0.10% | 20.38 | 20.86 | 7436 | 1533 | 0.28% |
| 2024-09-11 | 20.66 | 20.59 | -0.07 | -0.34% | 20.43 | 20.73 | 6185 | 1271 | 0.23% |
| 2024-09-10 | 20.71 | 20.66 | -0.01 | -0.05% | 20.40 | 20.80 | 9839 | 2024 | 0.37% |
| 2024-09-09 | 20.52 | 20.67 | 0.06 | 0.29% | 20.51 | 21.07 | 10206 | 2121 | 0.38% |
| 2024-09-06 | 20.91 | 20.61 | -0.35 | -1.67% | 20.50 | 21.17 | 9188 | 1907 | 0.34% |
| 2024-09-05 | 20.70 | 20.96 | 0.30 | 1.45% | 20.61 | 21.09 | 8630 | 1808 | 0.32% |
| 2024-09-04 | 20.52 | 20.66 | 0.05 | 0.24% | 20.47 | 20.96 | 9308 | 1930 | 0.35% |
| 2024-09-03 | 20.40 | 20.61 | 0.14 | 0.68% | 20.33 | 20.96 | 11980 | 2473 | 0.45% |
| 2024-09-02 | 20.90 | 20.47 | -0.26 | -1.25% | 20.40 | 21.16 | 21324 | 4425 | 0.80% |
| 2024-08-30 | 20.91 | 20.73 | 0.01 | 0.05% | 20.68 | 22.00 | 37164 | 7914 | 1.39% |
| 2024-08-29 | 20.06 | 20.72 | 0.57 | 2.83% | 19.94 | 20.75 | 7863 | 1609 | 0.30% |
| 2024-08-28 | 20.09 | 20.15 | 0.06 | 0.30% | 19.91 | 20.50 | 10365 | 2097 | 0.39% |
| 2024-08-27 | 19.51 | 20.09 | 0.43 | 2.19% | 19.51 | 20.18 | 9925 | 1980 | 0.37% |
| 2024-08-26 | 19.60 | 19.66 | 0.10 | 0.51% | 19.41 | 19.76 | 4493 | 880 | 0.17% |
| 2024-08-23 | 19.60 | 19.56 | 0.00 | 0.00% | 19.40 | 19.70 | 5661 | 1104 | 0.21% |
| 2024-08-22 | 19.89 | 19.56 | -0.35 | -1.76% | 19.46 | 20.02 | 6960 | 1365 | 0.26% |
| 2024-08-21 | 20.00 | 19.91 | -0.13 | -0.65% | 19.82 | 20.10 | 5270 | 1049 | 0.20% |
| 2024-08-20 | 20.51 | 20.04 | -0.51 | -2.48% | 19.95 | 20.60 | 9051 | 1824 | 0.34% |
| 2024-08-19 | 20.75 | 20.55 | -0.14 | -0.68% | 20.51 | 20.90 | 5320 | 1098 | 0.20% |
| 2024-08-16 | 20.69 | 20.69 | 0.00 | 0.00% | 20.41 | 20.87 | 7285 | 1506 | 0.27% |
| 2024-08-15 | 20.50 | 20.69 | 0.10 | 0.49% | 20.46 | 21.14 | 7207 | 1498 | 0.27% |
| 2024-08-14 | 21.29 | 20.59 | -0.70 | -3.29% | 20.51 | 21.38 | 11597 | 2401 | 0.44% |
| 2024-08-13 | 21.20 | 21.29 | 0.05 | 0.24% | 20.91 | 21.46 | 10649 | 2254 | 0.40% |