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 | 22.20 | 21.90 | -0.31 | -1.40% | 21.75 | 22.21 | 13627 | 2988 | 0.34% |
| 2024-11-20 | 21.71 | 22.21 | 0.50 | 2.30% | 21.60 | 22.23 | 23868 | 5245 | 0.60% |
| 2024-11-19 | 21.74 | 21.71 | 0.29 | 1.35% | 21.48 | 22.11 | 24029 | 5232 | 0.61% |
| 2024-11-18 | 21.91 | 21.42 | -0.48 | -2.19% | 21.38 | 22.06 | 15496 | 3354 | 0.39% |
| 2024-11-15 | 22.11 | 21.90 | -0.25 | -1.13% | 21.88 | 22.27 | 16601 | 3666 | 0.42% |
| 2024-11-14 | 22.65 | 22.15 | -0.50 | -2.21% | 22.10 | 22.65 | 24404 | 5451 | 0.62% |
| 2024-11-13 | 23.17 | 22.65 | -0.65 | -2.79% | 22.36 | 23.26 | 39080 | 8862 | 0.99% |
| 2024-11-12 | 22.94 | 23.30 | 0.44 | 1.92% | 22.83 | 23.49 | 57523 | 13333 | 1.45% |
| 2024-11-11 | 22.80 | 22.86 | 0.06 | 0.26% | 22.42 | 23.00 | 37125 | 8442 | 0.94% |
| 2024-11-08 | 22.54 | 22.80 | 0.38 | 1.69% | 22.54 | 22.95 | 29388 | 6686 | 0.74% |
| 2024-11-07 | 22.15 | 22.42 | 0.25 | 1.13% | 21.96 | 22.50 | 23339 | 5219 | 0.59% |
| 2024-11-06 | 22.39 | 22.17 | -0.21 | -0.94% | 22.06 | 22.64 | 26387 | 5877 | 0.67% |
| 2024-11-05 | 22.16 | 22.38 | 0.23 | 1.04% | 22.00 | 22.38 | 23312 | 5175 | 0.59% |
| 2024-11-04 | 21.88 | 22.15 | 0.29 | 1.33% | 21.86 | 22.33 | 19646 | 4343 | 0.50% |
| 2024-11-01 | 22.06 | 21.86 | -0.29 | -1.31% | 21.64 | 22.40 | 24396 | 5363 | 0.62% |
| 2024-10-31 | 22.39 | 22.15 | -0.35 | -1.56% | 22.08 | 22.55 | 27299 | 6083 | 0.69% |
| 2024-10-30 | 22.79 | 22.50 | -0.40 | -1.75% | 22.40 | 22.94 | 17935 | 4057 | 0.45% |
| 2024-10-29 | 23.23 | 22.90 | -0.20 | -0.87% | 22.70 | 23.33 | 30004 | 6887 | 0.76% |
| 2024-10-28 | 22.60 | 23.10 | 0.21 | 0.92% | 22.31 | 23.47 | 41393 | 9525 | 1.05% |
| 2024-10-25 | 23.28 | 22.89 | -0.79 | -3.34% | 22.10 | 23.28 | 56262 | 12726 | 1.42% |
| 2024-10-24 | 23.32 | 23.68 | 0.37 | 1.59% | 23.07 | 24.20 | 31599 | 7514 | 0.80% |
| 2024-10-23 | 23.10 | 23.31 | -0.01 | -0.04% | 22.95 | 23.36 | 20503 | 4757 | 0.52% |
| 2024-10-22 | 23.10 | 23.32 | 0.43 | 1.88% | 22.85 | 23.46 | 23572 | 5466 | 0.60% |
| 2024-10-21 | 23.04 | 22.89 | -0.05 | -0.22% | 22.60 | 23.29 | 21920 | 5022 | 0.55% |
| 2024-10-18 | 22.24 | 22.94 | 0.52 | 2.32% | 22.22 | 23.35 | 20861 | 4762 | 0.53% |
| 2024-10-17 | 22.72 | 22.42 | -0.29 | -1.28% | 22.40 | 22.94 | 18592 | 4197 | 0.47% |
| 2024-10-16 | 22.63 | 22.71 | 0.08 | 0.35% | 22.45 | 23.10 | 18163 | 4138 | 0.46% |
| 2024-10-15 | 23.03 | 22.63 | -0.40 | -1.74% | 22.56 | 23.43 | 19441 | 4461 | 0.49% |
| 2024-10-14 | 22.85 | 23.03 | 0.52 | 2.31% | 22.02 | 23.18 | 25315 | 5738 | 0.64% |
| 2024-10-11 | 23.25 | 22.51 | -0.95 | -4.05% | 22.27 | 23.61 | 22715 | 5204 | 0.57% |
| 2024-10-10 | 24.00 | 23.46 | 0.01 | 0.04% | 23.29 | 24.45 | 29904 | 7114 | 0.76% |
| 2024-10-09 | 24.88 | 23.45 | -1.97 | -7.75% | 23.29 | 25.11 | 49633 | 12035 | 1.26% |
| 2024-10-08 | 26.49 | 25.42 | 1.34 | 5.56% | 24.08 | 26.49 | 65144 | 16368 | 1.65% |
| 2024-09-30 | 22.99 | 24.08 | 1.81 | 8.13% | 22.55 | 24.18 | 51930 | 12203 | 1.31% |
| 2024-09-27 | 21.50 | 22.27 | 1.01 | 4.75% | 21.32 | 22.37 | 20381 | 4487 | 0.52% |
| 2024-09-26 | 20.57 | 21.26 | 0.50 | 2.41% | 20.45 | 21.26 | 19997 | 4170 | 0.51% |
| 2024-09-25 | 20.68 | 20.76 | 0.06 | 0.29% | 20.68 | 21.44 | 19596 | 4137 | 0.50% |
| 2024-09-24 | 20.20 | 20.70 | 0.58 | 2.88% | 20.00 | 20.72 | 16768 | 3425 | 0.42% |
| 2024-09-23 | 20.28 | 20.12 | -0.06 | -0.30% | 20.11 | 20.59 | 14187 | 2878 | 0.36% |
| 2024-09-20 | 20.43 | 20.18 | -0.22 | -1.08% | 20.10 | 20.47 | 16164 | 3267 | 0.41% |
| 2024-09-19 | 21.36 | 20.40 | -0.74 | -3.50% | 20.24 | 21.37 | 42954 | 8877 | 1.09% |
| 2024-09-18 | 22.15 | 21.14 | -1.02 | -4.60% | 20.99 | 22.18 | 27501 | 5863 | 0.70% |
| 2024-09-13 | 22.61 | 22.16 | -0.42 | -1.86% | 22.10 | 22.71 | 8742 | 1955 | 0.22% |
| 2024-09-12 | 22.91 | 22.58 | -0.30 | -1.31% | 22.53 | 23.09 | 8816 | 2012 | 0.22% |
| 2024-09-11 | 22.27 | 22.88 | 0.57 | 2.55% | 22.04 | 23.30 | 15919 | 3632 | 0.40% |
| 2024-09-10 | 22.16 | 22.31 | 0.07 | 0.31% | 21.90 | 22.32 | 12475 | 2752 | 0.32% |
| 2024-09-09 | 22.63 | 22.24 | -0.41 | -1.81% | 22.08 | 22.97 | 14423 | 3244 | 0.36% |
| 2024-09-06 | 22.30 | 22.65 | 0.31 | 1.39% | 22.19 | 22.91 | 23406 | 5315 | 0.59% |
| 2024-09-05 | 21.21 | 22.34 | 0.96 | 4.49% | 21.21 | 22.49 | 25947 | 5755 | 0.66% |
| 2024-09-04 | 21.06 | 21.38 | 0.09 | 0.42% | 21.06 | 21.81 | 17122 | 3669 | 0.43% |
| 2024-09-03 | 21.26 | 21.29 | -0.20 | -0.93% | 21.03 | 21.54 | 19487 | 4146 | 0.49% |
| 2024-09-02 | 22.25 | 21.49 | -0.87 | -3.89% | 21.45 | 22.35 | 26675 | 5774 | 0.67% |
| 2024-08-30 | 21.98 | 22.36 | 0.38 | 1.73% | 21.62 | 22.56 | 20710 | 4615 | 0.52% |
| 2024-08-29 | 22.32 | 21.98 | -0.34 | -1.52% | 21.72 | 22.48 | 19818 | 4355 | 0.50% |
| 2024-08-28 | 22.12 | 22.32 | 0.07 | 0.31% | 22.12 | 22.60 | 7825 | 1744 | 0.20% |
| 2024-08-27 | 22.11 | 22.25 | -0.15 | -0.67% | 22.10 | 22.65 | 8601 | 1924 | 0.22% |
| 2024-08-26 | 22.40 | 22.40 | 0.12 | 0.54% | 22.07 | 22.65 | 7491 | 1675 | 0.19% |
| 2024-08-23 | 22.41 | 22.28 | -0.29 | -1.28% | 22.13 | 22.61 | 11750 | 2620 | 0.30% |
| 2024-08-22 | 22.42 | 22.57 | 0.17 | 0.76% | 22.30 | 22.95 | 10056 | 2266 | 0.25% |
| 2024-08-21 | 22.49 | 22.40 | -0.08 | -0.36% | 22.20 | 22.76 | 11358 | 2554 | 0.29% |
| 2024-08-20 | 22.75 | 22.48 | -0.27 | -1.19% | 22.30 | 22.75 | 15593 | 3501 | 0.39% |
| 2024-08-19 | 23.41 | 22.75 | -0.64 | -2.74% | 22.70 | 23.56 | 21686 | 4966 | 0.55% |
| 2024-08-16 | 23.15 | 23.39 | 0.44 | 1.92% | 22.86 | 23.45 | 17300 | 4019 | 0.44% |
| 2024-08-15 | 22.80 | 22.95 | 0.00 | 0.00% | 22.80 | 23.24 | 11337 | 2607 | 0.29% |
| 2024-08-14 | 23.27 | 22.95 | -0.33 | -1.42% | 22.86 | 23.29 | 13854 | 3186 | 0.35% |
| 2024-08-13 | 23.50 | 23.28 | -0.24 | -1.02% | 22.96 | 23.65 | 16308 | 3776 | 0.41% |