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 | 23.38 | 23.71 | 0.33 | 1.41% | 23.21 | 24.02 | 46013 | 10907 | 0.61% |
| 2024-11-20 | 23.10 | 23.38 | 0.30 | 1.30% | 22.92 | 23.58 | 40679 | 9465 | 0.54% |
| 2024-11-19 | 23.26 | 23.08 | -0.06 | -0.26% | 22.88 | 23.64 | 46055 | 10636 | 0.61% |
| 2024-11-18 | 23.49 | 23.14 | -0.31 | -1.32% | 23.00 | 23.93 | 32507 | 7612 | 0.43% |
| 2024-11-15 | 23.57 | 23.45 | -0.16 | -0.68% | 23.21 | 24.00 | 43024 | 10147 | 0.57% |
| 2024-11-14 | 23.69 | 23.61 | -0.09 | -0.38% | 23.52 | 24.11 | 36685 | 8745 | 0.49% |
| 2024-11-13 | 23.89 | 23.70 | -0.15 | -0.63% | 23.35 | 24.15 | 36135 | 8541 | 0.48% |
| 2024-11-12 | 23.71 | 23.85 | 0.08 | 0.34% | 23.53 | 24.27 | 60850 | 14533 | 0.81% |
| 2024-11-11 | 24.28 | 23.77 | -0.76 | -3.10% | 23.50 | 24.48 | 99230 | 23620 | 1.32% |
| 2024-11-08 | 24.61 | 24.53 | -0.07 | -0.28% | 24.15 | 26.20 | 148766 | 37649 | 1.99% |
| 2024-11-07 | 23.69 | 24.60 | 0.72 | 3.02% | 23.50 | 24.68 | 53109 | 12809 | 0.71% |
| 2024-11-06 | 23.70 | 23.88 | 0.09 | 0.38% | 23.61 | 24.85 | 54101 | 13100 | 0.72% |
| 2024-11-05 | 24.03 | 23.79 | -0.05 | -0.21% | 23.36 | 24.03 | 59629 | 14113 | 0.80% |
| 2024-11-04 | 22.52 | 23.84 | 1.26 | 5.58% | 22.38 | 24.17 | 82393 | 19532 | 1.10% |
| 2024-11-01 | 22.04 | 22.58 | 0.43 | 1.94% | 21.77 | 23.23 | 82936 | 18784 | 1.11% |
| 2024-10-31 | 23.16 | 22.15 | -0.87 | -3.78% | 21.93 | 23.21 | 84273 | 18838 | 1.13% |
| 2024-10-30 | 23.56 | 23.02 | -0.40 | -1.71% | 22.88 | 23.94 | 52241 | 12150 | 0.70% |
| 2024-10-29 | 24.65 | 23.42 | -1.33 | -5.37% | 23.28 | 25.00 | 111993 | 26801 | 1.50% |
| 2024-10-28 | 23.08 | 24.75 | 1.52 | 6.54% | 22.85 | 25.05 | 90002 | 21879 | 1.20% |
| 2024-10-25 | 23.00 | 23.23 | 0.07 | 0.30% | 22.42 | 23.29 | 51792 | 11892 | 0.69% |
| 2024-10-24 | 22.59 | 23.16 | 0.66 | 2.93% | 22.38 | 23.58 | 58684 | 13539 | 0.78% |
| 2024-10-23 | 22.34 | 22.50 | 0.18 | 0.81% | 22.01 | 23.00 | 40894 | 9210 | 0.55% |
| 2024-10-22 | 21.93 | 22.70 | 0.87 | 3.99% | 21.63 | 23.15 | 62324 | 14060 | 0.83% |
| 2024-10-21 | 22.20 | 21.83 | -0.35 | -1.58% | 21.71 | 22.51 | 61727 | 13656 | 0.82% |
| 2024-10-18 | 21.44 | 22.18 | 0.62 | 2.88% | 21.43 | 22.57 | 68678 | 15229 | 0.92% |
| 2024-10-17 | 21.76 | 21.56 | 0.00 | 0.00% | 21.31 | 21.87 | 46574 | 10060 | 0.62% |
| 2024-10-16 | 21.40 | 21.56 | -0.05 | -0.23% | 21.20 | 21.93 | 32712 | 7060 | 0.44% |
| 2024-10-15 | 21.38 | 21.61 | -0.08 | -0.37% | 21.25 | 22.26 | 54446 | 11850 | 0.73% |
| 2024-10-14 | 21.00 | 21.69 | 0.74 | 3.53% | 20.71 | 22.04 | 64127 | 13735 | 0.86% |
| 2024-10-11 | 21.56 | 20.95 | -0.81 | -3.72% | 20.71 | 21.98 | 53592 | 11355 | 0.72% |
| 2024-10-10 | 21.95 | 21.76 | -0.23 | -1.05% | 21.10 | 22.58 | 110350 | 24364 | 1.47% |
| 2024-10-09 | 21.00 | 21.99 | -0.40 | -1.79% | 20.85 | 22.89 | 150398 | 33392 | 2.01% |
| 2024-10-08 | 23.59 | 22.39 | 0.90 | 4.19% | 21.70 | 23.64 | 117072 | 26565 | 1.56% |
| 2024-09-30 | 20.45 | 21.49 | 1.95 | 9.98% | 20.39 | 21.49 | 103380 | 22033 | 1.38% |
| 2024-09-27 | 18.84 | 19.54 | 0.83 | 4.44% | 18.78 | 19.73 | 37543 | 7269 | 0.50% |
| 2024-09-26 | 18.79 | 18.71 | -0.09 | -0.48% | 18.41 | 18.87 | 53347 | 9934 | 0.71% |
| 2024-09-25 | 18.85 | 18.80 | 0.00 | 0.00% | 18.60 | 19.41 | 50331 | 9574 | 0.67% |
| 2024-09-24 | 18.20 | 18.80 | 0.60 | 3.30% | 17.68 | 18.84 | 57247 | 10527 | 0.76% |
| 2024-09-23 | 18.09 | 18.20 | 0.10 | 0.55% | 17.96 | 18.30 | 30447 | 5526 | 0.41% |
| 2024-09-20 | 18.18 | 18.10 | -0.07 | -0.39% | 17.77 | 18.38 | 48877 | 8815 | 0.65% |
| 2024-09-19 | 18.66 | 18.17 | -0.42 | -2.26% | 18.01 | 18.69 | 58369 | 10622 | 0.78% |
| 2024-09-18 | 18.60 | 18.59 | -0.09 | -0.48% | 18.25 | 18.81 | 39465 | 7306 | 0.53% |
| 2024-09-13 | 18.98 | 18.68 | -0.36 | -1.89% | 18.60 | 19.32 | 30958 | 5819 | 0.41% |
| 2024-09-12 | 19.10 | 19.04 | 0.01 | 0.05% | 19.04 | 19.44 | 35827 | 6880 | 0.48% |
| 2024-09-11 | 18.68 | 19.03 | 0.22 | 1.17% | 18.63 | 19.15 | 29547 | 5584 | 0.39% |
| 2024-09-10 | 18.76 | 18.81 | 0.05 | 0.27% | 18.40 | 19.02 | 34304 | 6415 | 0.46% |
| 2024-09-09 | 18.78 | 18.76 | -0.08 | -0.42% | 18.63 | 19.20 | 36783 | 6964 | 0.49% |
| 2024-09-06 | 18.85 | 18.84 | -0.03 | -0.16% | 18.51 | 18.97 | 31304 | 5867 | 0.42% |
| 2024-09-05 | 18.99 | 18.87 | -0.01 | -0.05% | 18.74 | 19.38 | 36112 | 6879 | 0.48% |
| 2024-09-04 | 18.75 | 18.88 | -0.09 | -0.47% | 18.53 | 18.99 | 41627 | 7824 | 0.56% |
| 2024-09-03 | 18.85 | 18.97 | -0.06 | -0.32% | 18.67 | 19.18 | 38534 | 7295 | 0.51% |
| 2024-09-02 | 19.29 | 19.03 | -0.45 | -2.31% | 18.91 | 19.54 | 62789 | 12019 | 0.84% |
| 2024-08-30 | 19.29 | 19.48 | 0.17 | 0.88% | 18.94 | 19.82 | 51698 | 10054 | 0.69% |
| 2024-08-29 | 18.56 | 19.31 | 0.81 | 4.38% | 18.40 | 19.37 | 49983 | 9549 | 0.67% |
| 2024-08-28 | 18.57 | 18.50 | -0.08 | -0.43% | 18.48 | 18.87 | 31584 | 5883 | 0.42% |
| 2024-08-27 | 18.10 | 18.58 | 0.35 | 1.92% | 18.10 | 18.72 | 45375 | 8395 | 0.61% |
| 2024-08-26 | 18.38 | 18.23 | -0.21 | -1.14% | 17.69 | 18.62 | 56550 | 10314 | 0.75% |
| 2024-08-23 | 18.34 | 18.44 | 0.10 | 0.55% | 18.19 | 18.70 | 41439 | 7648 | 0.55% |
| 2024-08-22 | 18.17 | 18.34 | 0.00 | 0.00% | 18.03 | 18.46 | 31015 | 5678 | 0.41% |
| 2024-08-21 | 18.22 | 18.34 | -0.03 | -0.16% | 18.03 | 18.42 | 37569 | 6855 | 0.50% |
| 2024-08-20 | 18.89 | 18.37 | -0.27 | -1.45% | 17.71 | 18.99 | 61472 | 11186 | 0.82% |
| 2024-08-19 | 17.60 | 18.64 | 0.98 | 5.55% | 17.49 | 18.70 | 69606 | 12838 | 0.93% |
| 2024-08-16 | 17.48 | 17.66 | 0.20 | 1.15% | 17.30 | 17.87 | 33461 | 5909 | 0.45% |
| 2024-08-15 | 17.70 | 17.46 | -0.34 | -1.91% | 17.22 | 17.87 | 37425 | 6551 | 0.50% |
| 2024-08-14 | 17.84 | 17.80 | 0.08 | 0.45% | 17.48 | 18.10 | 31580 | 5621 | 0.42% |
| 2024-08-13 | 17.57 | 17.72 | 0.02 | 0.11% | 17.42 | 17.79 | 17288 | 3036 | 0.23% |