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 | 24.00 | 0.69 | 2.96% | 23.34 | 24.19 | 63207 | 15112 | 12.08% |
| 2024-11-20 | 23.30 | 23.31 | -0.01 | -0.04% | 23.08 | 23.40 | 25437 | 5911 | 4.86% |
| 2024-11-19 | 22.73 | 23.32 | 0.66 | 2.91% | 22.63 | 23.32 | 25476 | 5845 | 4.87% |
| 2024-11-18 | 22.95 | 22.66 | -0.45 | -1.95% | 22.45 | 23.28 | 27462 | 6263 | 5.25% |
| 2024-11-15 | 23.50 | 23.11 | -0.43 | -1.83% | 23.10 | 23.76 | 30377 | 7121 | 5.81% |
| 2024-11-14 | 24.26 | 23.54 | -0.76 | -3.13% | 23.50 | 24.39 | 31328 | 7481 | 5.99% |
| 2024-11-13 | 23.98 | 24.30 | 0.14 | 0.58% | 23.67 | 24.30 | 40046 | 9620 | 7.66% |
| 2024-11-12 | 24.51 | 24.16 | -0.49 | -1.99% | 24.00 | 24.98 | 76518 | 18754 | 14.63% |
| 2024-11-11 | 23.97 | 24.65 | 0.67 | 2.79% | 23.82 | 24.66 | 68198 | 16582 | 13.04% |
| 2024-11-08 | 23.87 | 23.98 | 0.23 | 0.97% | 23.68 | 24.10 | 59208 | 14164 | 11.32% |
| 2024-11-07 | 23.41 | 23.75 | 0.05 | 0.21% | 23.14 | 23.79 | 53305 | 12558 | 10.19% |
| 2024-11-06 | 23.70 | 23.70 | 0.29 | 1.24% | 23.43 | 23.96 | 68425 | 16253 | 13.08% |
| 2024-11-05 | 23.02 | 23.41 | 0.23 | 0.99% | 22.97 | 23.45 | 47404 | 11040 | 9.06% |
| 2024-11-04 | 22.41 | 23.18 | 0.78 | 3.48% | 22.24 | 23.20 | 41733 | 9506 | 7.98% |
| 2024-11-01 | 23.01 | 22.40 | -0.91 | -3.90% | 22.23 | 23.11 | 55951 | 12644 | 10.70% |
| 2024-10-31 | 23.01 | 23.31 | -0.05 | -0.21% | 22.81 | 23.59 | 60560 | 14104 | 11.58% |
| 2024-10-30 | 23.22 | 23.36 | -0.10 | -0.43% | 23.18 | 23.67 | 36289 | 8490 | 6.94% |
| 2024-10-29 | 24.25 | 23.46 | -0.72 | -2.98% | 23.42 | 24.56 | 62801 | 15034 | 12.00% |
| 2024-10-28 | 24.50 | 24.18 | -0.27 | -1.10% | 23.99 | 24.55 | 76771 | 18549 | 14.68% |
| 2024-10-25 | 23.08 | 24.45 | 1.38 | 5.98% | 23.07 | 24.89 | 119446 | 28840 | 22.83% |
| 2024-10-24 | 23.54 | 23.07 | -0.54 | -2.29% | 23.00 | 23.77 | 50118 | 11669 | 9.58% |
| 2024-10-23 | 23.12 | 23.61 | 0.49 | 2.12% | 22.93 | 23.95 | 85736 | 20143 | 16.39% |
| 2024-10-22 | 22.63 | 23.12 | 0.29 | 1.27% | 22.58 | 23.19 | 48037 | 11002 | 9.18% |
| 2024-10-21 | 22.60 | 22.83 | 0.57 | 2.56% | 22.31 | 23.25 | 56334 | 12866 | 10.77% |
| 2024-10-18 | 21.66 | 22.26 | 0.59 | 2.72% | 21.56 | 22.56 | 47375 | 10468 | 9.06% |
| 2024-10-17 | 21.91 | 21.67 | -0.23 | -1.05% | 21.66 | 22.14 | 30554 | 6691 | 5.84% |
| 2024-10-16 | 21.83 | 21.90 | -0.21 | -0.95% | 21.67 | 22.20 | 33576 | 7361 | 6.42% |
| 2024-10-15 | 22.56 | 22.11 | -0.57 | -2.51% | 22.11 | 22.74 | 32596 | 7314 | 6.23% |
| 2024-10-14 | 22.35 | 22.68 | 0.50 | 2.25% | 22.12 | 22.68 | 40704 | 9135 | 7.78% |
| 2024-10-11 | 23.05 | 22.18 | -0.84 | -3.65% | 21.85 | 23.11 | 52234 | 11731 | 9.98% |
| 2024-10-10 | 23.32 | 23.02 | -0.16 | -0.69% | 22.68 | 23.80 | 57074 | 13288 | 10.91% |
| 2024-10-09 | 25.10 | 23.18 | -2.57 | -9.98% | 23.18 | 25.11 | 91125 | 21926 | 17.42% |
| 2024-10-08 | 26.67 | 25.75 | 1.49 | 6.14% | 24.15 | 26.67 | 158179 | 40366 | 30.24% |
| 2024-09-30 | 23.00 | 24.26 | 2.02 | 9.08% | 22.60 | 24.40 | 139335 | 32826 | 26.63% |
| 2024-09-27 | 21.20 | 22.24 | 1.38 | 6.62% | 21.02 | 22.25 | 63500 | 13783 | 12.14% |
| 2024-09-26 | 20.14 | 20.86 | 0.60 | 2.96% | 20.11 | 20.86 | 42070 | 8637 | 8.04% |
| 2024-09-25 | 20.21 | 20.26 | 0.16 | 0.80% | 20.21 | 20.76 | 48510 | 9920 | 9.27% |
| 2024-09-24 | 19.51 | 20.10 | 0.67 | 3.45% | 19.48 | 20.10 | 41761 | 8287 | 7.98% |
| 2024-09-23 | 19.65 | 19.43 | -0.19 | -0.97% | 19.43 | 19.73 | 16480 | 3222 | 3.15% |
| 2024-09-20 | 19.72 | 19.62 | -0.23 | -1.16% | 19.46 | 19.92 | 20562 | 4042 | 3.93% |
| 2024-09-19 | 19.55 | 19.85 | 0.31 | 1.59% | 19.55 | 19.97 | 24601 | 4870 | 4.70% |
| 2024-09-18 | 19.84 | 19.54 | -0.29 | -1.46% | 19.27 | 19.89 | 22408 | 4376 | 4.28% |
| 2024-09-13 | 20.55 | 19.83 | -0.73 | -3.55% | 19.83 | 20.57 | 38190 | 7665 | 7.30% |
| 2024-09-12 | 20.83 | 20.56 | -0.25 | -1.20% | 20.54 | 21.59 | 40320 | 8474 | 7.71% |
| 2024-09-11 | 20.82 | 20.81 | -0.15 | -0.72% | 20.68 | 21.10 | 19658 | 4109 | 3.76% |
| 2024-09-10 | 20.84 | 20.96 | 0.16 | 0.77% | 20.55 | 21.02 | 19581 | 4073 | 3.74% |
| 2024-09-09 | 20.71 | 20.80 | 0.00 | 0.00% | 20.51 | 20.98 | 20021 | 4149 | 3.83% |
| 2024-09-06 | 21.60 | 20.80 | -0.93 | -4.28% | 20.80 | 21.73 | 40763 | 8630 | 7.79% |
| 2024-09-05 | 21.74 | 21.73 | 0.10 | 0.46% | 21.62 | 22.20 | 31489 | 6874 | 6.02% |
| 2024-09-04 | 21.69 | 21.63 | -0.23 | -1.05% | 21.62 | 22.29 | 28299 | 6187 | 5.41% |
| 2024-09-03 | 21.25 | 21.86 | 0.60 | 2.82% | 21.06 | 21.89 | 38131 | 8246 | 7.29% |
| 2024-09-02 | 21.75 | 21.26 | -0.73 | -3.32% | 21.26 | 22.09 | 34889 | 7544 | 6.67% |
| 2024-08-30 | 21.68 | 21.99 | 0.08 | 0.37% | 21.52 | 22.26 | 58868 | 12906 | 11.25% |
| 2024-08-29 | 21.16 | 21.91 | 0.61 | 2.86% | 21.10 | 22.58 | 60584 | 13267 | 11.58% |
| 2024-08-28 | 20.90 | 21.30 | 0.24 | 1.14% | 20.87 | 21.41 | 31400 | 6653 | 6.00% |
| 2024-08-27 | 21.03 | 21.06 | -0.04 | -0.19% | 20.70 | 21.50 | 43394 | 9158 | 8.30% |
| 2024-08-26 | 20.80 | 21.10 | 0.28 | 1.34% | 20.78 | 21.25 | 27128 | 5710 | 5.19% |
| 2024-08-23 | 20.82 | 20.82 | -0.08 | -0.38% | 20.64 | 20.96 | 24648 | 5130 | 4.71% |
| 2024-08-22 | 21.12 | 20.90 | -0.11 | -0.52% | 20.74 | 21.24 | 33860 | 7109 | 6.47% |
| 2024-08-21 | 21.40 | 21.01 | -0.49 | -2.28% | 20.97 | 21.58 | 43372 | 9213 | 8.29% |
| 2024-08-20 | 21.85 | 21.50 | -0.40 | -1.83% | 21.40 | 22.07 | 36965 | 8008 | 7.07% |
| 2024-08-19 | 22.41 | 21.90 | -0.60 | -2.67% | 21.90 | 22.49 | 45889 | 10172 | 8.77% |
| 2024-08-16 | 22.97 | 22.50 | -0.59 | -2.56% | 22.50 | 23.09 | 50004 | 11354 | 9.56% |
| 2024-08-15 | 23.00 | 23.09 | 0.02 | 0.09% | 22.55 | 23.48 | 46997 | 10800 | 8.98% |
| 2024-08-14 | 23.31 | 23.07 | -0.32 | -1.37% | 23.06 | 23.56 | 37672 | 8786 | 7.20% |
| 2024-08-13 | 22.87 | 23.39 | 0.39 | 1.70% | 22.80 | 23.57 | 46826 | 10867 | 8.95% |