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 | 23.47 | 23.51 | 0.01 | 0.04% | 23.16 | 23.62 | 10887 | 2552 | 0.68% |
| 2024-11-20 | 23.25 | 23.50 | 0.12 | 0.51% | 23.15 | 23.55 | 13109 | 3064 | 0.82% |
| 2024-11-19 | 22.50 | 23.38 | 0.93 | 4.14% | 22.50 | 23.38 | 16656 | 3837 | 1.04% |
| 2024-11-18 | 23.23 | 22.45 | -0.70 | -3.02% | 22.30 | 23.27 | 15775 | 3571 | 0.98% |
| 2024-11-15 | 23.49 | 23.15 | -0.35 | -1.49% | 23.11 | 23.80 | 17396 | 4093 | 1.08% |
| 2024-11-14 | 24.38 | 23.50 | -0.64 | -2.65% | 23.43 | 24.38 | 15985 | 3807 | 1.00% |
| 2024-11-13 | 24.14 | 24.14 | 0.02 | 0.08% | 23.59 | 24.18 | 16969 | 4056 | 1.06% |
| 2024-11-12 | 24.58 | 24.12 | -0.64 | -2.58% | 23.86 | 24.70 | 33181 | 8035 | 2.07% |
| 2024-11-11 | 23.60 | 24.76 | 1.07 | 4.52% | 23.51 | 25.06 | 39397 | 9594 | 2.46% |
| 2024-11-08 | 23.46 | 23.69 | 0.36 | 1.54% | 23.34 | 23.79 | 28202 | 6649 | 1.76% |
| 2024-11-07 | 23.22 | 23.33 | 0.09 | 0.39% | 23.05 | 23.38 | 23927 | 5546 | 1.49% |
| 2024-11-06 | 23.51 | 23.24 | -0.20 | -0.85% | 23.05 | 23.68 | 15968 | 3728 | 1.00% |
| 2024-11-05 | 23.05 | 23.44 | 0.32 | 1.38% | 22.81 | 23.46 | 20006 | 4655 | 1.25% |
| 2024-11-04 | 22.13 | 23.12 | 0.99 | 4.47% | 22.13 | 23.15 | 31685 | 7269 | 1.97% |
| 2024-11-01 | 23.26 | 22.13 | -1.25 | -5.35% | 22.04 | 23.26 | 31341 | 7044 | 1.95% |
| 2024-10-31 | 23.36 | 23.38 | 0.00 | 0.00% | 22.99 | 23.50 | 33239 | 7724 | 2.07% |
| 2024-10-30 | 24.60 | 23.38 | -0.92 | -3.79% | 22.95 | 24.60 | 48537 | 11419 | 3.03% |
| 2024-10-29 | 23.50 | 24.30 | 0.82 | 3.49% | 23.30 | 24.67 | 35526 | 8499 | 2.21% |
| 2024-10-28 | 23.09 | 23.48 | 0.35 | 1.51% | 22.85 | 23.49 | 23049 | 5337 | 1.44% |
| 2024-10-25 | 22.87 | 23.13 | 0.26 | 1.14% | 22.71 | 23.13 | 19319 | 4424 | 1.20% |
| 2024-10-24 | 22.59 | 22.87 | 0.19 | 0.84% | 22.29 | 22.87 | 19914 | 4511 | 1.24% |
| 2024-10-23 | 22.38 | 22.68 | 0.33 | 1.48% | 22.16 | 22.83 | 27317 | 6177 | 1.70% |
| 2024-10-22 | 22.22 | 22.35 | 0.09 | 0.40% | 22.08 | 22.52 | 20007 | 4469 | 1.25% |
| 2024-10-21 | 22.50 | 22.26 | -0.24 | -1.07% | 22.16 | 22.67 | 31796 | 7144 | 1.98% |
| 2024-10-18 | 21.69 | 22.50 | 0.51 | 2.32% | 21.69 | 22.74 | 29290 | 6557 | 1.83% |
| 2024-10-17 | 21.99 | 21.99 | 0.09 | 0.41% | 21.97 | 22.40 | 16457 | 3651 | 1.03% |
| 2024-10-16 | 22.23 | 21.90 | -0.44 | -1.97% | 21.71 | 22.30 | 16296 | 3583 | 1.02% |
| 2024-10-15 | 22.90 | 22.34 | -0.39 | -1.72% | 22.30 | 23.01 | 15856 | 3602 | 0.99% |
| 2024-10-14 | 22.34 | 22.73 | 0.41 | 1.84% | 21.92 | 22.77 | 24161 | 5422 | 1.51% |
| 2024-10-11 | 23.62 | 22.32 | -1.22 | -5.18% | 22.12 | 23.63 | 19407 | 4396 | 1.21% |
| 2024-10-10 | 23.92 | 23.54 | -0.12 | -0.51% | 23.21 | 24.20 | 27051 | 6420 | 1.69% |
| 2024-10-09 | 25.00 | 23.66 | -1.69 | -6.67% | 23.53 | 25.60 | 45049 | 11051 | 2.81% |
| 2024-10-08 | 25.91 | 25.35 | 1.76 | 7.46% | 23.90 | 25.95 | 59330 | 15005 | 3.70% |
| 2024-09-30 | 22.25 | 23.59 | 2.09 | 9.72% | 22.10 | 23.64 | 42561 | 9759 | 2.65% |
| 2024-09-27 | 21.10 | 21.50 | 0.55 | 2.63% | 21.02 | 21.57 | 11724 | 2502 | 0.73% |
| 2024-09-26 | 20.64 | 20.95 | 0.14 | 0.67% | 20.62 | 20.95 | 15314 | 3177 | 0.95% |
| 2024-09-25 | 20.82 | 20.81 | 0.01 | 0.05% | 20.71 | 21.19 | 24835 | 5203 | 1.55% |
| 2024-09-24 | 20.63 | 20.80 | 0.22 | 1.07% | 20.50 | 21.00 | 14635 | 3039 | 0.91% |
| 2024-09-23 | 20.47 | 20.58 | 0.04 | 0.19% | 20.35 | 20.79 | 10017 | 2061 | 0.62% |
| 2024-09-20 | 20.47 | 20.54 | 0.22 | 1.08% | 20.18 | 20.83 | 13706 | 2824 | 0.85% |
| 2024-09-19 | 20.03 | 20.32 | 0.27 | 1.35% | 19.90 | 20.42 | 10769 | 2180 | 0.67% |
| 2024-09-18 | 20.06 | 20.05 | -0.09 | -0.45% | 19.65 | 20.21 | 9196 | 1828 | 0.57% |
| 2024-09-13 | 20.42 | 20.14 | -0.15 | -0.74% | 20.09 | 20.43 | 8499 | 1720 | 0.53% |
| 2024-09-12 | 20.65 | 20.29 | -0.16 | -0.78% | 20.27 | 20.80 | 10714 | 2202 | 0.67% |
| 2024-09-11 | 20.21 | 20.45 | 0.01 | 0.05% | 20.21 | 20.64 | 11672 | 2388 | 0.73% |
| 2024-09-10 | 20.07 | 20.44 | 0.38 | 1.89% | 19.80 | 20.53 | 11653 | 2345 | 0.73% |
| 2024-09-09 | 19.82 | 20.06 | -0.01 | -0.05% | 19.82 | 20.19 | 14624 | 2927 | 0.91% |
| 2024-09-06 | 20.37 | 20.07 | -0.40 | -1.95% | 19.97 | 20.57 | 13737 | 2765 | 0.86% |
| 2024-09-05 | 20.33 | 20.47 | 0.06 | 0.29% | 20.33 | 20.68 | 12169 | 2499 | 0.76% |
| 2024-09-04 | 20.40 | 20.41 | -0.15 | -0.73% | 20.02 | 20.60 | 15698 | 3197 | 0.98% |
| 2024-09-03 | 19.83 | 20.56 | 0.63 | 3.16% | 19.73 | 20.57 | 22754 | 4640 | 1.42% |
| 2024-09-02 | 19.64 | 19.93 | -0.14 | -0.70% | 19.60 | 20.26 | 32624 | 6506 | 2.03% |
| 2024-08-30 | 19.48 | 20.07 | 0.72 | 3.72% | 19.37 | 20.18 | 34750 | 6928 | 2.17% |
| 2024-08-29 | 19.00 | 19.35 | 0.35 | 1.84% | 18.77 | 19.49 | 21368 | 4110 | 1.33% |
| 2024-08-28 | 18.80 | 19.00 | -0.22 | -1.14% | 18.80 | 19.71 | 39035 | 7451 | 2.43% |
| 2024-08-27 | 18.48 | 19.22 | 0.19 | 1.00% | 18.35 | 19.55 | 52521 | 10094 | 3.27% |
| 2024-08-26 | 18.75 | 19.03 | 1.39 | 7.88% | 18.75 | 19.40 | 60157 | 11549 | 3.75% |
| 2024-08-23 | 17.86 | 17.64 | -0.22 | -1.23% | 17.40 | 17.87 | 12523 | 2207 | 0.78% |
| 2024-08-22 | 17.94 | 17.86 | -0.32 | -1.76% | 17.80 | 18.29 | 6898 | 1238 | 0.43% |
| 2024-08-21 | 18.00 | 18.18 | 0.19 | 1.06% | 17.90 | 18.35 | 7718 | 1404 | 0.48% |
| 2024-08-20 | 18.32 | 17.99 | -0.34 | -1.85% | 17.87 | 18.36 | 10121 | 1828 | 0.63% |
| 2024-08-19 | 18.81 | 18.33 | -0.47 | -2.50% | 18.21 | 18.81 | 10773 | 1994 | 0.67% |
| 2024-08-16 | 18.28 | 18.80 | 0.53 | 2.90% | 18.26 | 18.96 | 17613 | 3297 | 1.10% |
| 2024-08-15 | 17.82 | 18.27 | 0.29 | 1.61% | 17.79 | 18.50 | 11639 | 2124 | 0.73% |
| 2024-08-14 | 18.15 | 17.98 | -0.07 | -0.39% | 17.81 | 18.17 | 5690 | 1022 | 0.35% |
| 2024-08-13 | 17.90 | 18.05 | 0.15 | 0.84% | 17.70 | 18.10 | 6650 | 1190 | 0.41% |