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 | 22.56 | 22.62 | 0.06 | 0.27% | 22.30 | 22.70 | 18448 | 4154 | 3.79% |
| 2024-11-20 | 22.33 | 22.56 | 0.22 | 0.98% | 22.30 | 22.70 | 24745 | 5575 | 5.09% |
| 2024-11-19 | 21.58 | 22.34 | 0.86 | 4.00% | 21.55 | 22.34 | 25268 | 5569 | 5.20% |
| 2024-11-18 | 22.10 | 21.48 | -0.48 | -2.19% | 21.36 | 22.20 | 22745 | 4931 | 4.68% |
| 2024-11-15 | 22.39 | 21.96 | -0.54 | -2.40% | 21.95 | 22.65 | 24536 | 5478 | 5.05% |
| 2024-11-14 | 23.33 | 22.50 | -0.83 | -3.56% | 22.44 | 23.37 | 24568 | 5614 | 5.05% |
| 2024-11-13 | 23.08 | 23.33 | 0.11 | 0.47% | 22.62 | 23.39 | 34322 | 7896 | 7.06% |
| 2024-11-12 | 23.41 | 23.22 | -0.25 | -1.07% | 22.90 | 24.09 | 50279 | 11818 | 10.34% |
| 2024-11-11 | 22.97 | 23.47 | 0.49 | 2.13% | 22.80 | 23.70 | 49237 | 11510 | 10.12% |
| 2024-11-08 | 23.23 | 22.98 | -0.02 | -0.09% | 22.84 | 23.25 | 49058 | 11285 | 10.09% |
| 2024-11-07 | 22.61 | 23.00 | 0.14 | 0.61% | 22.53 | 23.02 | 46867 | 10708 | 9.64% |
| 2024-11-06 | 22.40 | 22.86 | 0.56 | 2.51% | 22.20 | 23.21 | 72226 | 16472 | 14.85% |
| 2024-11-05 | 21.98 | 22.30 | 0.32 | 1.46% | 21.76 | 22.30 | 48793 | 10806 | 10.03% |
| 2024-11-04 | 21.26 | 21.98 | 1.00 | 4.77% | 21.26 | 22.50 | 52996 | 11638 | 10.90% |
| 2024-11-01 | 21.45 | 20.98 | -0.51 | -2.37% | 20.84 | 21.46 | 27913 | 5895 | 5.74% |
| 2024-10-31 | 21.49 | 21.49 | -0.14 | -0.65% | 21.03 | 21.58 | 36210 | 7723 | 7.45% |
| 2024-10-30 | 21.36 | 21.63 | 0.16 | 0.75% | 21.34 | 21.89 | 23617 | 5099 | 4.86% |
| 2024-10-29 | 22.16 | 21.47 | -0.66 | -2.98% | 21.42 | 22.19 | 30527 | 6653 | 6.28% |
| 2024-10-28 | 21.86 | 22.13 | 0.22 | 1.00% | 21.76 | 22.13 | 29555 | 6482 | 6.08% |
| 2024-10-25 | 21.65 | 21.91 | 0.32 | 1.48% | 21.59 | 21.98 | 30870 | 6738 | 6.35% |
| 2024-10-24 | 21.49 | 21.59 | 0.06 | 0.28% | 21.31 | 21.65 | 20052 | 4309 | 4.12% |
| 2024-10-23 | 21.68 | 21.53 | -0.14 | -0.65% | 21.43 | 21.80 | 29963 | 6485 | 6.16% |
| 2024-10-22 | 21.35 | 21.67 | 0.33 | 1.55% | 21.28 | 21.82 | 31018 | 6699 | 6.38% |
| 2024-10-21 | 21.39 | 21.34 | 0.00 | 0.00% | 21.25 | 21.67 | 38689 | 8282 | 7.96% |
| 2024-10-18 | 20.66 | 21.34 | 0.64 | 3.09% | 20.65 | 21.53 | 30704 | 6489 | 6.31% |
| 2024-10-17 | 20.92 | 20.70 | -0.12 | -0.58% | 20.70 | 21.22 | 18986 | 3986 | 3.90% |
| 2024-10-16 | 20.90 | 20.82 | -0.15 | -0.72% | 20.66 | 21.19 | 20130 | 4205 | 4.14% |
| 2024-10-15 | 21.42 | 20.97 | -0.45 | -2.10% | 20.96 | 21.61 | 23439 | 4993 | 4.82% |
| 2024-10-14 | 21.05 | 21.42 | 0.40 | 1.90% | 20.91 | 21.57 | 23237 | 4952 | 4.78% |
| 2024-10-11 | 22.01 | 21.02 | -0.98 | -4.45% | 20.84 | 22.03 | 30117 | 6418 | 6.19% |
| 2024-10-10 | 22.28 | 22.00 | -0.14 | -0.63% | 21.88 | 22.73 | 35485 | 7905 | 7.30% |
| 2024-10-09 | 23.60 | 22.14 | -2.10 | -8.66% | 22.05 | 23.71 | 59747 | 13685 | 12.29% |
| 2024-10-08 | 25.38 | 24.24 | 1.15 | 4.98% | 23.09 | 25.40 | 102036 | 24812 | 20.98% |
| 2024-09-30 | 22.00 | 23.09 | 1.87 | 8.81% | 21.42 | 23.20 | 90821 | 20366 | 18.67% |
| 2024-09-27 | 20.47 | 21.22 | 1.06 | 5.26% | 20.23 | 21.39 | 30874 | 6422 | 6.35% |
| 2024-09-26 | 19.74 | 20.16 | 0.58 | 2.96% | 19.38 | 20.16 | 29472 | 5825 | 6.06% |
| 2024-09-25 | 19.68 | 19.58 | -0.02 | -0.10% | 19.52 | 20.11 | 30352 | 6022 | 6.24% |
| 2024-09-24 | 18.95 | 19.60 | 0.74 | 3.92% | 18.77 | 19.72 | 28154 | 5442 | 5.79% |
| 2024-09-23 | 18.41 | 18.86 | 0.40 | 2.17% | 18.34 | 19.10 | 17664 | 3321 | 3.63% |
| 2024-09-20 | 19.01 | 18.46 | -0.61 | -3.20% | 18.41 | 19.01 | 18110 | 3374 | 3.72% |
| 2024-09-19 | 18.50 | 19.07 | 0.66 | 3.59% | 18.41 | 19.16 | 16932 | 3195 | 3.55% |
| 2024-09-18 | 18.65 | 18.41 | -0.30 | -1.60% | 18.08 | 18.70 | 11572 | 2122 | 2.43% |
| 2024-09-13 | 19.30 | 18.71 | -0.59 | -3.06% | 18.70 | 19.33 | 12151 | 2306 | 2.55% |
| 2024-09-12 | 19.45 | 19.30 | -0.14 | -0.72% | 19.30 | 19.76 | 10148 | 1984 | 2.13% |
| 2024-09-11 | 19.38 | 19.44 | 0.05 | 0.26% | 19.11 | 19.57 | 9691 | 1885 | 2.03% |
| 2024-09-10 | 19.10 | 19.39 | 0.21 | 1.09% | 18.84 | 19.43 | 11412 | 2185 | 2.39% |
| 2024-09-09 | 19.04 | 19.18 | 0.08 | 0.42% | 18.90 | 19.25 | 8639 | 1654 | 1.81% |
| 2024-09-06 | 19.64 | 19.10 | -0.64 | -3.24% | 19.09 | 19.75 | 13298 | 2575 | 2.79% |
| 2024-09-05 | 19.46 | 19.74 | 0.16 | 0.82% | 19.46 | 19.78 | 11300 | 2225 | 2.37% |
| 2024-09-04 | 19.58 | 19.58 | -0.01 | -0.05% | 19.37 | 19.83 | 12868 | 2526 | 2.70% |
| 2024-09-03 | 19.28 | 19.59 | 0.41 | 2.14% | 19.13 | 19.64 | 12938 | 2518 | 2.71% |
| 2024-09-02 | 19.48 | 19.18 | -0.42 | -2.14% | 19.16 | 19.69 | 15137 | 2946 | 3.18% |
| 2024-08-30 | 19.35 | 19.60 | 0.42 | 2.19% | 19.32 | 19.86 | 25940 | 5088 | 5.44% |
| 2024-08-29 | 18.85 | 19.18 | 0.35 | 1.86% | 18.69 | 19.36 | 14654 | 2800 | 3.07% |
| 2024-08-28 | 18.63 | 18.83 | 0.20 | 1.07% | 18.53 | 19.00 | 10248 | 1923 | 2.15% |
| 2024-08-27 | 19.20 | 18.63 | -0.57 | -2.97% | 18.58 | 19.23 | 12123 | 2280 | 2.54% |
| 2024-08-26 | 18.89 | 19.20 | 0.31 | 1.64% | 18.81 | 19.23 | 9190 | 1753 | 1.93% |
| 2024-08-23 | 19.10 | 18.89 | -0.21 | -1.10% | 18.76 | 19.19 | 10589 | 2010 | 2.22% |
| 2024-08-22 | 19.57 | 19.10 | -0.43 | -2.20% | 19.07 | 19.60 | 13566 | 2622 | 2.85% |
| 2024-08-21 | 19.60 | 19.53 | -0.19 | -0.96% | 19.52 | 19.88 | 10568 | 2076 | 2.22% |
| 2024-08-20 | 20.18 | 19.72 | -0.51 | -2.52% | 19.65 | 20.22 | 16972 | 3368 | 3.56% |
| 2024-08-19 | 20.63 | 20.23 | -0.40 | -1.94% | 20.21 | 20.72 | 13804 | 2822 | 2.90% |
| 2024-08-16 | 20.83 | 20.63 | -0.18 | -0.86% | 20.60 | 21.05 | 12871 | 2676 | 2.70% |
| 2024-08-15 | 20.66 | 20.81 | 0.07 | 0.34% | 20.48 | 20.95 | 14352 | 2975 | 3.01% |
| 2024-08-14 | 21.10 | 20.74 | -0.23 | -1.10% | 20.74 | 21.10 | 8866 | 1851 | 1.86% |
| 2024-08-13 | 20.88 | 20.97 | 0.13 | 0.62% | 20.64 | 20.97 | 11534 | 2399 | 2.42% |