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 | 22.24 | 22.18 | -0.09 | -0.40% | 22.01 | 22.27 | 16009 | 3544 | 0.81% |
| 2024-11-20 | 22.04 | 22.27 | 0.19 | 0.86% | 21.92 | 22.27 | 20081 | 4438 | 1.01% |
| 2024-11-19 | 21.76 | 22.08 | 0.41 | 1.89% | 21.64 | 22.09 | 17089 | 3735 | 0.86% |
| 2024-11-18 | 21.92 | 21.67 | -0.24 | -1.10% | 21.54 | 22.09 | 24381 | 5313 | 1.23% |
| 2024-11-15 | 22.11 | 21.91 | -0.41 | -1.84% | 21.85 | 22.40 | 26756 | 5929 | 1.35% |
| 2024-11-14 | 22.92 | 22.32 | -0.55 | -2.40% | 22.29 | 22.97 | 27676 | 6249 | 1.40% |
| 2024-11-13 | 23.00 | 22.87 | -0.20 | -0.87% | 22.59 | 23.20 | 30653 | 7009 | 1.55% |
| 2024-11-12 | 22.93 | 23.07 | 0.14 | 0.61% | 22.88 | 23.72 | 54678 | 12762 | 2.76% |
| 2024-11-11 | 22.97 | 22.93 | -0.11 | -0.48% | 22.69 | 23.05 | 37242 | 8518 | 1.88% |
| 2024-11-08 | 23.58 | 23.04 | -0.36 | -1.54% | 22.83 | 23.77 | 47096 | 10907 | 2.38% |
| 2024-11-07 | 22.88 | 23.40 | 0.95 | 4.23% | 22.50 | 23.40 | 62383 | 14407 | 3.15% |
| 2024-11-06 | 22.65 | 22.45 | -0.30 | -1.32% | 22.30 | 22.81 | 44712 | 10076 | 2.26% |
| 2024-11-05 | 21.68 | 22.75 | 1.10 | 5.08% | 21.60 | 22.94 | 69650 | 15682 | 3.51% |
| 2024-11-04 | 21.20 | 21.65 | 0.45 | 2.12% | 21.18 | 21.65 | 19709 | 4225 | 0.99% |
| 2024-11-01 | 21.51 | 21.20 | -0.36 | -1.67% | 21.11 | 21.69 | 30617 | 6535 | 1.54% |
| 2024-10-31 | 21.60 | 21.56 | -0.05 | -0.23% | 21.42 | 21.78 | 28430 | 6133 | 1.43% |
| 2024-10-30 | 21.76 | 21.61 | -0.31 | -1.41% | 21.38 | 21.95 | 33891 | 7329 | 1.71% |
| 2024-10-29 | 22.77 | 21.92 | -1.15 | -4.98% | 21.86 | 22.78 | 74912 | 16717 | 3.78% |
| 2024-10-28 | 22.60 | 23.07 | 0.47 | 2.08% | 22.58 | 23.10 | 30471 | 6968 | 1.54% |
| 2024-10-25 | 22.26 | 22.60 | 0.28 | 1.25% | 22.24 | 22.73 | 28178 | 6361 | 1.42% |
| 2024-10-24 | 22.46 | 22.32 | -0.23 | -1.02% | 22.26 | 22.73 | 25404 | 5707 | 1.28% |
| 2024-10-23 | 22.70 | 22.55 | -0.15 | -0.66% | 22.40 | 22.82 | 28291 | 6383 | 1.43% |
| 2024-10-22 | 22.19 | 22.70 | 0.51 | 2.30% | 22.05 | 22.75 | 39691 | 8909 | 2.00% |
| 2024-10-21 | 22.30 | 22.19 | -0.03 | -0.14% | 22.02 | 22.59 | 36644 | 8166 | 1.85% |
| 2024-10-18 | 21.60 | 22.22 | 0.56 | 2.59% | 21.55 | 22.70 | 36030 | 7953 | 1.82% |
| 2024-10-17 | 22.17 | 21.66 | -0.22 | -1.01% | 21.66 | 22.30 | 21189 | 4654 | 1.07% |
| 2024-10-16 | 21.60 | 21.88 | 0.06 | 0.27% | 21.50 | 22.08 | 20003 | 4364 | 1.01% |
| 2024-10-15 | 22.27 | 21.82 | -0.45 | -2.02% | 21.82 | 22.43 | 27138 | 5990 | 1.37% |
| 2024-10-14 | 22.29 | 22.27 | 0.01 | 0.04% | 21.61 | 22.59 | 32910 | 7279 | 1.66% |
| 2024-10-11 | 23.11 | 22.26 | -0.86 | -3.72% | 21.81 | 23.11 | 35922 | 8039 | 1.81% |
| 2024-10-10 | 23.48 | 23.12 | -0.18 | -0.77% | 23.00 | 24.10 | 37697 | 8874 | 1.90% |
| 2024-10-09 | 25.10 | 23.30 | -2.05 | -8.09% | 23.19 | 25.10 | 62087 | 14864 | 3.13% |
| 2024-10-08 | 27.13 | 25.35 | 0.69 | 2.80% | 24.77 | 27.13 | 100831 | 25963 | 5.09% |
| 2024-09-30 | 24.00 | 24.66 | 2.24 | 9.99% | 23.10 | 24.66 | 70761 | 17089 | 3.57% |
| 2024-09-27 | 21.70 | 22.42 | 1.21 | 5.70% | 21.40 | 22.43 | 26058 | 5695 | 1.31% |
| 2024-09-26 | 20.04 | 21.21 | 1.18 | 5.89% | 19.94 | 21.26 | 40981 | 8444 | 2.07% |
| 2024-09-25 | 20.08 | 20.03 | -0.04 | -0.20% | 20.02 | 20.55 | 24848 | 5044 | 1.25% |
| 2024-09-24 | 19.12 | 20.07 | 1.14 | 6.02% | 19.00 | 20.07 | 30560 | 5966 | 1.54% |
| 2024-09-23 | 18.95 | 18.93 | -0.03 | -0.16% | 18.85 | 19.20 | 10342 | 1968 | 0.52% |
| 2024-09-20 | 19.25 | 18.96 | -0.28 | -1.46% | 18.78 | 19.25 | 14001 | 2648 | 0.71% |
| 2024-09-19 | 18.95 | 19.24 | 0.43 | 2.29% | 18.79 | 19.50 | 16564 | 3182 | 0.84% |
| 2024-09-18 | 19.00 | 18.81 | -0.18 | -0.95% | 18.49 | 19.05 | 14720 | 2758 | 0.74% |
| 2024-09-13 | 19.65 | 18.99 | -0.61 | -3.11% | 18.94 | 19.66 | 20771 | 3986 | 1.05% |
| 2024-09-12 | 19.80 | 19.60 | -0.20 | -1.01% | 19.59 | 20.08 | 11596 | 2298 | 0.58% |
| 2024-09-11 | 19.74 | 19.80 | 0.01 | 0.05% | 19.60 | 19.88 | 7834 | 1547 | 0.40% |
| 2024-09-10 | 20.04 | 19.79 | -0.22 | -1.10% | 19.53 | 20.05 | 13285 | 2614 | 0.67% |
| 2024-09-09 | 19.85 | 20.01 | 0.11 | 0.55% | 19.76 | 20.14 | 13231 | 2643 | 0.67% |
| 2024-09-06 | 20.45 | 19.90 | -0.45 | -2.21% | 19.88 | 20.45 | 12970 | 2595 | 0.65% |
| 2024-09-05 | 20.22 | 20.35 | 0.18 | 0.89% | 20.19 | 20.48 | 10318 | 2097 | 0.52% |
| 2024-09-04 | 19.95 | 20.17 | 0.03 | 0.15% | 19.95 | 20.43 | 11598 | 2347 | 0.59% |
| 2024-09-03 | 20.00 | 20.14 | 0.14 | 0.70% | 19.82 | 20.44 | 13415 | 2705 | 0.68% |
| 2024-09-02 | 20.84 | 20.00 | -0.90 | -4.31% | 19.99 | 20.89 | 27699 | 5605 | 1.40% |
| 2024-08-30 | 20.46 | 20.90 | 0.26 | 1.26% | 20.36 | 21.23 | 22525 | 4694 | 1.14% |
| 2024-08-29 | 20.03 | 20.64 | 0.60 | 2.99% | 19.81 | 20.74 | 21187 | 4326 | 1.07% |
| 2024-08-28 | 20.50 | 20.04 | -1.00 | -4.75% | 19.84 | 20.60 | 32011 | 6425 | 1.61% |
| 2024-08-27 | 20.97 | 21.04 | -0.10 | -0.47% | 20.88 | 21.20 | 10276 | 2159 | 0.52% |
| 2024-08-26 | 21.20 | 21.14 | 0.03 | 0.14% | 20.70 | 21.28 | 11317 | 2381 | 0.57% |
| 2024-08-23 | 21.50 | 21.11 | -0.51 | -2.36% | 20.91 | 21.77 | 19144 | 4062 | 0.97% |
| 2024-08-22 | 21.76 | 21.62 | -0.03 | -0.14% | 21.58 | 21.98 | 11867 | 2581 | 0.60% |
| 2024-08-21 | 21.88 | 21.65 | -0.29 | -1.32% | 21.63 | 22.05 | 8512 | 1855 | 0.43% |
| 2024-08-20 | 22.31 | 21.94 | -0.28 | -1.26% | 21.90 | 22.35 | 12803 | 2818 | 0.65% |
| 2024-08-19 | 22.36 | 22.22 | -0.15 | -0.67% | 22.16 | 22.59 | 11360 | 2532 | 0.57% |
| 2024-08-16 | 22.53 | 22.37 | -0.15 | -0.67% | 22.30 | 22.61 | 11774 | 2638 | 0.59% |
| 2024-08-15 | 22.42 | 22.52 | 0.00 | 0.00% | 22.29 | 22.92 | 15694 | 3545 | 0.79% |