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 | 22.74 | 22.70 | -0.19 | -0.83% | 22.45 | 23.06 | 30746 | 6987 | 0.77% |
| 2024-11-20 | 22.69 | 22.89 | 0.20 | 0.88% | 22.51 | 23.00 | 37021 | 8448 | 0.93% |
| 2024-11-19 | 22.19 | 22.69 | 0.47 | 2.12% | 22.10 | 22.70 | 39188 | 8775 | 0.98% |
| 2024-11-18 | 22.94 | 22.22 | -0.56 | -2.46% | 22.03 | 23.19 | 52263 | 11775 | 1.31% |
| 2024-11-15 | 22.80 | 22.78 | -0.10 | -0.44% | 22.61 | 23.25 | 44037 | 10103 | 1.10% |
| 2024-11-14 | 23.73 | 22.88 | -0.82 | -3.46% | 22.82 | 24.28 | 58780 | 13752 | 1.47% |
| 2024-11-13 | 23.50 | 23.70 | -0.02 | -0.08% | 23.27 | 24.04 | 67051 | 15832 | 1.68% |
| 2024-11-12 | 23.50 | 23.72 | 0.08 | 0.34% | 23.35 | 23.99 | 90935 | 21494 | 2.27% |
| 2024-11-11 | 23.07 | 23.64 | 0.64 | 2.78% | 22.90 | 23.64 | 80766 | 18824 | 2.02% |
| 2024-11-08 | 23.35 | 23.00 | -0.30 | -1.29% | 22.90 | 23.70 | 86315 | 20035 | 2.16% |
| 2024-11-07 | 22.35 | 23.30 | 0.75 | 3.33% | 22.23 | 23.33 | 118197 | 27243 | 2.95% |
| 2024-11-06 | 22.50 | 22.55 | 0.11 | 0.49% | 22.22 | 22.74 | 59762 | 13442 | 1.49% |
| 2024-11-05 | 22.18 | 22.44 | 0.25 | 1.13% | 21.88 | 22.45 | 59703 | 13280 | 1.49% |
| 2024-11-04 | 21.80 | 22.19 | 0.63 | 2.92% | 21.62 | 22.48 | 46315 | 10250 | 1.16% |
| 2024-11-01 | 22.20 | 21.56 | -0.69 | -3.10% | 21.45 | 22.20 | 44999 | 9784 | 1.12% |
| 2024-10-31 | 22.40 | 22.25 | 0.06 | 0.27% | 22.05 | 22.47 | 46779 | 10399 | 1.17% |
| 2024-10-30 | 22.00 | 22.19 | -0.01 | -0.05% | 21.69 | 22.41 | 42858 | 9478 | 1.07% |
| 2024-10-29 | 23.04 | 22.20 | -0.73 | -3.18% | 22.18 | 23.04 | 66696 | 14990 | 1.67% |
| 2024-10-28 | 22.55 | 22.93 | 0.27 | 1.19% | 22.34 | 23.03 | 65939 | 15033 | 1.65% |
| 2024-10-25 | 22.29 | 22.66 | 0.37 | 1.66% | 22.24 | 22.84 | 52874 | 11896 | 1.32% |
| 2024-10-24 | 22.76 | 22.29 | -0.35 | -1.55% | 22.20 | 22.82 | 48442 | 10841 | 1.21% |
| 2024-10-23 | 22.20 | 22.64 | 0.44 | 1.98% | 22.12 | 22.92 | 92738 | 20976 | 2.32% |
| 2024-10-22 | 21.86 | 22.20 | 0.30 | 1.37% | 21.70 | 22.27 | 55151 | 12174 | 1.38% |
| 2024-10-21 | 21.73 | 21.90 | 0.24 | 1.11% | 21.67 | 22.08 | 53294 | 11664 | 1.33% |
| 2024-10-18 | 21.05 | 21.66 | 0.53 | 2.51% | 20.93 | 21.92 | 57694 | 12418 | 1.44% |
| 2024-10-17 | 21.50 | 21.13 | -0.44 | -2.04% | 21.10 | 21.67 | 40186 | 8581 | 1.00% |
| 2024-10-16 | 21.00 | 21.57 | 0.20 | 0.94% | 20.94 | 21.91 | 40614 | 8753 | 1.02% |
| 2024-10-15 | 21.91 | 21.37 | -0.73 | -3.30% | 21.32 | 21.98 | 52678 | 11405 | 1.32% |
| 2024-10-14 | 21.01 | 22.10 | 1.09 | 5.19% | 21.01 | 22.10 | 69249 | 15028 | 1.73% |
| 2024-10-11 | 22.17 | 21.01 | -1.02 | -4.63% | 20.74 | 22.17 | 50260 | 10734 | 1.26% |
| 2024-10-10 | 21.37 | 22.03 | 0.23 | 1.06% | 21.37 | 22.77 | 62575 | 13824 | 1.56% |
| 2024-10-09 | 23.53 | 21.80 | -2.42 | -9.99% | 21.80 | 23.59 | 90601 | 20495 | 2.26% |
| 2024-10-08 | 26.00 | 24.22 | 0.58 | 2.45% | 22.75 | 26.00 | 161718 | 39333 | 4.04% |
| 2024-09-30 | 22.27 | 23.64 | 1.94 | 8.94% | 21.74 | 23.68 | 150572 | 34403 | 3.76% |
| 2024-09-27 | 20.67 | 21.70 | 1.25 | 6.11% | 20.61 | 21.75 | 77272 | 16396 | 1.93% |
| 2024-09-26 | 20.12 | 20.45 | 0.33 | 1.64% | 19.80 | 20.45 | 71372 | 14399 | 1.78% |
| 2024-09-25 | 20.24 | 20.12 | -0.08 | -0.40% | 19.96 | 20.66 | 92686 | 18828 | 2.32% |
| 2024-09-24 | 19.70 | 20.20 | 0.34 | 1.71% | 19.55 | 20.24 | 72328 | 14441 | 1.81% |
| 2024-09-23 | 20.00 | 19.86 | -0.40 | -1.97% | 19.57 | 20.05 | 58389 | 11560 | 1.46% |
| 2024-09-20 | 20.78 | 20.26 | -0.59 | -2.83% | 20.04 | 20.80 | 107096 | 21755 | 2.68% |
| 2024-09-19 | 20.33 | 20.85 | 0.91 | 4.56% | 19.70 | 21.25 | 154428 | 32011 | 3.86% |
| 2024-09-18 | 18.00 | 19.94 | 1.81 | 9.98% | 17.89 | 19.94 | 101007 | 19475 | 2.52% |
| 2024-09-13 | 18.16 | 18.13 | -0.08 | -0.44% | 18.11 | 18.65 | 32276 | 5921 | 0.81% |
| 2024-09-12 | 18.37 | 18.21 | -0.06 | -0.33% | 18.21 | 18.50 | 15242 | 2799 | 0.38% |
| 2024-09-11 | 18.22 | 18.27 | -0.15 | -0.81% | 18.19 | 18.44 | 10805 | 1976 | 0.27% |
| 2024-09-10 | 18.27 | 18.42 | 0.18 | 0.99% | 17.92 | 18.44 | 21186 | 3857 | 0.53% |
| 2024-09-09 | 18.30 | 18.24 | -0.20 | -1.08% | 18.07 | 18.49 | 21708 | 3957 | 0.54% |
| 2024-09-06 | 18.77 | 18.44 | -0.31 | -1.65% | 18.40 | 19.09 | 23469 | 4368 | 0.59% |
| 2024-09-05 | 18.67 | 18.75 | 0.13 | 0.70% | 18.57 | 18.77 | 15782 | 2946 | 0.39% |
| 2024-09-04 | 18.45 | 18.62 | 0.06 | 0.32% | 18.37 | 18.78 | 20625 | 3840 | 0.52% |
| 2024-09-03 | 18.50 | 18.56 | -0.01 | -0.05% | 18.40 | 18.70 | 18846 | 3498 | 0.47% |
| 2024-09-02 | 18.97 | 18.57 | -0.36 | -1.90% | 18.55 | 19.19 | 29047 | 5488 | 0.73% |
| 2024-08-30 | 18.67 | 18.93 | 0.30 | 1.61% | 18.50 | 19.13 | 31389 | 5930 | 0.78% |
| 2024-08-29 | 18.46 | 18.63 | 0.18 | 0.98% | 18.24 | 18.67 | 19877 | 3686 | 0.50% |
| 2024-08-28 | 18.72 | 18.45 | -0.13 | -0.70% | 18.35 | 18.72 | 14724 | 2725 | 0.37% |
| 2024-08-27 | 18.90 | 18.58 | -0.38 | -2.00% | 18.56 | 18.90 | 18042 | 3367 | 0.45% |
| 2024-08-26 | 18.94 | 18.96 | 0.10 | 0.53% | 18.70 | 19.06 | 20074 | 3793 | 0.50% |
| 2024-08-23 | 19.10 | 18.86 | -0.35 | -1.82% | 18.81 | 19.14 | 24443 | 4625 | 0.61% |
| 2024-08-22 | 19.41 | 19.21 | -0.01 | -0.05% | 19.16 | 19.69 | 32870 | 6381 | 0.82% |
| 2024-08-21 | 19.26 | 19.22 | -0.17 | -0.88% | 19.19 | 19.44 | 16147 | 3111 | 0.40% |
| 2024-08-20 | 19.58 | 19.39 | -0.28 | -1.42% | 19.24 | 19.61 | 22482 | 4353 | 0.56% |
| 2024-08-19 | 19.82 | 19.67 | -0.15 | -0.76% | 19.65 | 19.94 | 19135 | 3780 | 0.48% |
| 2024-08-16 | 20.05 | 19.82 | -0.24 | -1.20% | 19.80 | 20.18 | 26566 | 5283 | 0.66% |
| 2024-08-15 | 20.13 | 20.06 | -0.19 | -0.94% | 19.93 | 20.42 | 36907 | 7428 | 0.92% |
| 2024-08-14 | 20.55 | 20.25 | -0.30 | -1.46% | 20.22 | 20.66 | 22733 | 4647 | 0.57% |
| 2024-08-13 | 20.52 | 20.55 | 0.02 | 0.10% | 20.03 | 20.72 | 32052 | 6526 | 0.80% |