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 | 22.35 | 22.65 | 0.15 | 0.67% | 22.24 | 22.70 | 31927 | 7176 | 0.75% |
| 2024-11-20 | 22.81 | 22.50 | -0.38 | -1.66% | 21.94 | 22.83 | 54478 | 12155 | 1.27% |
| 2024-11-19 | 22.51 | 22.88 | 0.48 | 2.14% | 22.35 | 22.93 | 23423 | 5300 | 0.55% |
| 2024-11-18 | 22.72 | 22.40 | -0.32 | -1.41% | 22.30 | 23.10 | 30653 | 6962 | 0.72% |
| 2024-11-15 | 23.04 | 22.72 | -0.45 | -1.94% | 22.72 | 23.37 | 32282 | 7450 | 0.75% |
| 2024-11-14 | 24.07 | 23.17 | -0.90 | -3.74% | 23.15 | 24.40 | 65957 | 15510 | 1.54% |
| 2024-11-13 | 23.90 | 24.07 | 0.21 | 0.88% | 23.61 | 24.23 | 39959 | 9566 | 0.93% |
| 2024-11-12 | 24.42 | 23.86 | -0.26 | -1.08% | 23.67 | 24.56 | 48443 | 11630 | 1.13% |
| 2024-11-11 | 23.68 | 24.12 | 0.38 | 1.60% | 23.25 | 24.23 | 50225 | 11994 | 1.17% |
| 2024-11-08 | 24.43 | 23.74 | -0.27 | -1.12% | 23.52 | 24.50 | 53523 | 12806 | 1.25% |
| 2024-11-07 | 23.80 | 24.01 | 0.49 | 2.08% | 23.35 | 24.15 | 37791 | 9022 | 0.88% |
| 2024-11-06 | 23.90 | 23.52 | -0.38 | -1.59% | 23.42 | 24.28 | 48217 | 11479 | 1.13% |
| 2024-11-05 | 23.20 | 23.90 | 0.74 | 3.20% | 22.97 | 24.04 | 44065 | 10417 | 1.03% |
| 2024-11-04 | 22.62 | 23.16 | 0.58 | 2.57% | 22.62 | 23.30 | 31508 | 7271 | 0.74% |
| 2024-11-01 | 23.20 | 22.58 | -0.82 | -3.50% | 22.42 | 23.20 | 40628 | 9253 | 0.95% |
| 2024-10-31 | 23.24 | 23.40 | 0.18 | 0.78% | 22.81 | 23.57 | 39307 | 9152 | 0.92% |
| 2024-10-30 | 23.34 | 23.22 | -0.15 | -0.64% | 22.71 | 23.84 | 44811 | 10395 | 1.05% |
| 2024-10-29 | 23.60 | 23.37 | -0.31 | -1.31% | 23.31 | 24.15 | 58074 | 13824 | 1.36% |
| 2024-10-28 | 23.70 | 23.68 | -0.02 | -0.08% | 23.11 | 23.71 | 46202 | 10835 | 1.08% |
| 2024-10-25 | 23.98 | 23.70 | -0.32 | -1.33% | 23.17 | 24.00 | 65649 | 15456 | 1.54% |
| 2024-10-24 | 23.68 | 24.02 | 0.12 | 0.50% | 23.53 | 24.17 | 48553 | 11584 | 1.14% |
| 2024-10-23 | 24.60 | 23.90 | -0.67 | -2.73% | 23.79 | 24.68 | 59952 | 14526 | 1.40% |
| 2024-10-22 | 24.30 | 24.57 | 0.18 | 0.74% | 24.08 | 24.83 | 47488 | 11652 | 1.11% |
| 2024-10-21 | 24.53 | 24.39 | -0.48 | -1.93% | 24.05 | 25.09 | 84252 | 20651 | 1.97% |
| 2024-10-18 | 24.37 | 24.87 | 0.27 | 1.10% | 23.85 | 25.50 | 133903 | 33113 | 3.13% |
| 2024-10-17 | 23.55 | 24.60 | 1.05 | 4.46% | 23.49 | 24.60 | 71075 | 17183 | 1.66% |
| 2024-10-16 | 23.22 | 23.55 | 0.01 | 0.04% | 22.91 | 23.95 | 37090 | 8723 | 0.87% |
| 2024-10-15 | 24.46 | 23.54 | -1.04 | -4.23% | 23.44 | 24.46 | 65786 | 15753 | 1.54% |
| 2024-10-14 | 22.86 | 24.58 | 1.38 | 5.95% | 22.55 | 24.86 | 102047 | 24525 | 2.38% |
| 2024-10-11 | 22.77 | 23.20 | 0.47 | 2.07% | 22.28 | 24.24 | 90404 | 20999 | 2.11% |
| 2024-10-10 | 23.62 | 22.73 | -0.89 | -3.77% | 22.52 | 24.00 | 92612 | 21382 | 2.16% |
| 2024-10-09 | 25.50 | 23.62 | -2.62 | -9.98% | 23.62 | 25.50 | 102414 | 24865 | 2.39% |
| 2024-10-08 | 28.04 | 26.24 | 0.64 | 2.50% | 24.72 | 28.13 | 125400 | 33016 | 2.93% |
| 2024-09-30 | 24.05 | 25.60 | 2.33 | 10.01% | 23.29 | 25.60 | 97037 | 23960 | 2.26% |
| 2024-09-27 | 22.71 | 23.27 | 0.94 | 4.21% | 22.40 | 23.65 | 47881 | 11002 | 1.12% |
| 2024-09-26 | 22.17 | 22.33 | 0.21 | 0.95% | 21.51 | 22.38 | 61601 | 13483 | 1.44% |
| 2024-09-25 | 21.78 | 22.12 | 0.39 | 1.79% | 21.56 | 22.92 | 65429 | 14592 | 1.53% |
| 2024-09-24 | 21.00 | 21.73 | 0.71 | 3.38% | 20.41 | 21.77 | 59541 | 12661 | 1.39% |
| 2024-09-23 | 20.84 | 21.02 | 0.14 | 0.67% | 20.65 | 21.56 | 36641 | 7765 | 0.85% |
| 2024-09-20 | 21.00 | 20.88 | -0.12 | -0.57% | 20.61 | 21.20 | 33467 | 6973 | 0.78% |
| 2024-09-19 | 21.23 | 21.00 | -0.08 | -0.38% | 20.82 | 21.39 | 34149 | 7199 | 0.80% |
| 2024-09-18 | 20.78 | 21.08 | 0.11 | 0.52% | 20.73 | 21.36 | 30084 | 6315 | 0.70% |
| 2024-09-13 | 21.50 | 20.97 | -0.65 | -3.01% | 20.92 | 21.73 | 38453 | 8172 | 0.90% |
| 2024-09-12 | 21.49 | 21.62 | 0.17 | 0.79% | 21.32 | 22.17 | 64818 | 14116 | 1.51% |
| 2024-09-11 | 21.05 | 21.45 | 0.34 | 1.61% | 20.87 | 21.73 | 54157 | 11524 | 1.26% |
| 2024-09-10 | 21.14 | 21.11 | -0.01 | -0.05% | 20.75 | 21.36 | 34606 | 7301 | 0.81% |
| 2024-09-09 | 21.08 | 21.12 | 0.04 | 0.19% | 20.83 | 21.52 | 29899 | 6316 | 0.70% |
| 2024-09-06 | 21.53 | 21.08 | -0.52 | -2.41% | 21.01 | 21.80 | 27261 | 5788 | 0.64% |
| 2024-09-05 | 21.50 | 21.60 | -0.24 | -1.10% | 21.24 | 21.93 | 36245 | 7791 | 0.85% |
| 2024-09-04 | 21.70 | 21.84 | 0.07 | 0.32% | 21.25 | 21.95 | 46806 | 10148 | 1.09% |
| 2024-09-03 | 20.93 | 21.77 | 0.83 | 3.96% | 20.80 | 21.95 | 72040 | 15496 | 1.68% |
| 2024-09-02 | 21.40 | 20.94 | -0.53 | -2.47% | 20.90 | 21.67 | 62872 | 13322 | 1.47% |
| 2024-08-30 | 22.26 | 21.47 | -0.13 | -0.60% | 20.80 | 22.26 | 106495 | 22780 | 2.48% |
| 2024-08-29 | 19.50 | 21.60 | 1.96 | 9.98% | 19.40 | 21.60 | 75272 | 15597 | 1.76% |
| 2024-08-28 | 19.22 | 19.64 | 0.13 | 0.67% | 19.22 | 19.88 | 31447 | 6173 | 0.73% |
| 2024-08-27 | 20.10 | 19.51 | -0.57 | -2.84% | 19.33 | 20.10 | 35077 | 6855 | 0.82% |
| 2024-08-26 | 20.23 | 20.08 | -0.03 | -0.15% | 19.72 | 20.29 | 26689 | 5344 | 0.62% |
| 2024-08-23 | 20.15 | 20.11 | -0.35 | -1.71% | 19.80 | 20.59 | 36454 | 7324 | 0.85% |
| 2024-08-22 | 20.80 | 20.46 | -0.05 | -0.24% | 20.23 | 20.88 | 24231 | 4970 | 0.57% |
| 2024-08-21 | 20.74 | 20.51 | -0.23 | -1.11% | 20.38 | 20.85 | 28898 | 5931 | 0.67% |
| 2024-08-20 | 21.12 | 20.74 | -0.38 | -1.80% | 20.41 | 21.15 | 33762 | 6975 | 0.79% |
| 2024-08-19 | 21.24 | 21.12 | -0.12 | -0.56% | 21.02 | 21.50 | 22695 | 4813 | 0.53% |
| 2024-08-16 | 21.55 | 21.24 | -0.31 | -1.44% | 21.12 | 21.60 | 25385 | 5404 | 0.59% |
| 2024-08-15 | 21.42 | 21.55 | 0.03 | 0.14% | 21.17 | 21.79 | 28771 | 6187 | 0.67% |
| 2024-08-14 | 22.10 | 21.52 | -0.54 | -2.45% | 21.50 | 22.10 | 29018 | 6297 | 0.68% |
| 2024-08-13 | 21.76 | 22.06 | 0.20 | 0.91% | 21.70 | 22.39 | 38514 | 8506 | 0.90% |