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 | 22.01 | 22.03 | 0.09 | 0.41% | 21.81 | 22.53 | 27100 | 5979 | 0.65% |
| 2024-11-20 | 21.68 | 21.94 | 0.24 | 1.11% | 21.51 | 22.47 | 40118 | 8855 | 0.97% |
| 2024-11-19 | 21.43 | 21.70 | 0.44 | 2.07% | 21.11 | 21.75 | 23383 | 5014 | 0.56% |
| 2024-11-18 | 22.24 | 21.26 | -0.90 | -4.06% | 21.09 | 22.34 | 29846 | 6473 | 0.72% |
| 2024-11-15 | 23.00 | 22.16 | -0.93 | -4.03% | 22.06 | 23.39 | 34278 | 7744 | 0.83% |
| 2024-11-14 | 24.00 | 23.09 | -0.66 | -2.78% | 22.87 | 24.21 | 25120 | 5892 | 0.61% |
| 2024-11-13 | 24.14 | 23.75 | -0.45 | -1.86% | 23.40 | 24.43 | 27859 | 6626 | 0.67% |
| 2024-11-12 | 24.47 | 24.20 | -0.36 | -1.47% | 23.95 | 25.42 | 44465 | 10989 | 1.07% |
| 2024-11-11 | 23.82 | 24.56 | 0.42 | 1.74% | 23.81 | 24.64 | 31717 | 7701 | 0.77% |
| 2024-11-08 | 24.46 | 24.14 | 0.05 | 0.21% | 24.00 | 24.74 | 28588 | 6962 | 0.69% |
| 2024-11-07 | 23.22 | 24.09 | 0.79 | 3.39% | 23.21 | 24.11 | 25967 | 6164 | 0.63% |
| 2024-11-06 | 23.63 | 23.30 | -0.30 | -1.27% | 23.18 | 23.99 | 24884 | 5854 | 0.60% |
| 2024-11-05 | 22.94 | 23.60 | 0.67 | 2.92% | 22.63 | 23.75 | 27685 | 6471 | 0.67% |
| 2024-11-04 | 22.60 | 22.93 | 0.39 | 1.73% | 22.41 | 23.07 | 14422 | 3297 | 0.35% |
| 2024-11-01 | 23.15 | 22.54 | -0.61 | -2.63% | 22.42 | 23.35 | 23885 | 5433 | 0.58% |
| 2024-10-31 | 22.85 | 23.15 | 0.05 | 0.22% | 22.71 | 23.55 | 19907 | 4596 | 0.48% |
| 2024-10-30 | 23.79 | 23.10 | -1.07 | -4.43% | 22.72 | 24.11 | 32709 | 7634 | 0.79% |
| 2024-10-29 | 25.63 | 24.17 | -0.94 | -3.74% | 24.11 | 25.63 | 34848 | 8568 | 0.84% |
| 2024-10-28 | 24.58 | 25.11 | 0.89 | 3.67% | 24.03 | 25.11 | 27491 | 6751 | 0.66% |
| 2024-10-25 | 23.32 | 24.22 | 0.94 | 4.04% | 23.14 | 24.50 | 30772 | 7358 | 0.74% |
| 2024-10-24 | 23.17 | 23.28 | -0.06 | -0.26% | 23.11 | 23.68 | 22391 | 5231 | 0.54% |
| 2024-10-23 | 22.99 | 23.34 | 0.27 | 1.17% | 22.84 | 23.75 | 30042 | 6992 | 0.73% |
| 2024-10-22 | 22.86 | 23.07 | 0.21 | 0.92% | 22.41 | 23.47 | 26611 | 6112 | 0.64% |
| 2024-10-21 | 23.23 | 22.86 | -0.54 | -2.31% | 22.56 | 23.66 | 36084 | 8322 | 0.87% |
| 2024-10-18 | 21.82 | 23.40 | 1.60 | 7.34% | 21.70 | 24.30 | 44856 | 10237 | 1.08% |
| 2024-10-17 | 22.20 | 21.80 | -0.22 | -1.00% | 21.80 | 22.50 | 24651 | 5467 | 0.60% |
| 2024-10-16 | 22.16 | 22.02 | -0.28 | -1.26% | 21.80 | 22.56 | 25472 | 5635 | 0.62% |
| 2024-10-15 | 23.05 | 22.30 | -1.01 | -4.33% | 22.30 | 23.28 | 33494 | 7627 | 0.81% |
| 2024-10-14 | 23.39 | 23.31 | -0.03 | -0.13% | 22.33 | 23.87 | 32033 | 7379 | 0.77% |
| 2024-10-11 | 24.52 | 23.34 | -1.18 | -4.81% | 22.80 | 24.52 | 35416 | 8344 | 0.86% |
| 2024-10-10 | 25.40 | 24.52 | -1.06 | -4.14% | 24.50 | 26.68 | 44126 | 11205 | 1.07% |
| 2024-10-09 | 28.00 | 25.58 | -2.82 | -9.93% | 25.41 | 28.77 | 70190 | 18981 | 1.70% |
| 2024-10-08 | 30.00 | 28.40 | 2.89 | 11.33% | 26.52 | 30.38 | 84313 | 23952 | 2.04% |
| 2024-09-30 | 23.00 | 25.51 | 3.66 | 16.75% | 22.94 | 25.69 | 59713 | 14463 | 1.44% |
| 2024-09-27 | 21.23 | 21.85 | 0.74 | 3.51% | 21.11 | 22.44 | 19990 | 4353 | 0.48% |
| 2024-09-26 | 19.99 | 21.11 | 1.21 | 6.08% | 19.65 | 21.15 | 25062 | 5112 | 0.61% |
| 2024-09-25 | 19.90 | 19.90 | 0.72 | 3.75% | 19.36 | 20.35 | 29288 | 5842 | 0.71% |
| 2024-09-24 | 18.40 | 19.18 | 0.78 | 4.24% | 18.18 | 19.19 | 22741 | 4276 | 0.55% |
| 2024-09-23 | 18.96 | 18.40 | -0.29 | -1.55% | 18.00 | 19.10 | 21736 | 4001 | 0.52% |
| 2024-09-20 | 20.22 | 18.69 | -1.45 | -7.20% | 18.51 | 20.22 | 37283 | 7103 | 0.90% |
| 2024-09-19 | 20.18 | 20.14 | 0.17 | 0.85% | 19.83 | 20.63 | 12830 | 2597 | 0.31% |
| 2024-09-18 | 19.95 | 19.97 | 0.03 | 0.15% | 19.65 | 20.10 | 8585 | 1706 | 0.21% |
| 2024-09-13 | 20.28 | 19.94 | -0.34 | -1.68% | 19.88 | 20.29 | 13510 | 2706 | 0.33% |
| 2024-09-12 | 20.26 | 20.28 | 0.16 | 0.80% | 20.21 | 20.78 | 15444 | 3159 | 0.37% |
| 2024-09-11 | 19.84 | 20.12 | 0.28 | 1.41% | 19.74 | 20.34 | 14392 | 2894 | 0.35% |
| 2024-09-10 | 19.77 | 19.84 | 0.13 | 0.66% | 19.40 | 19.99 | 9997 | 1964 | 0.24% |
| 2024-09-09 | 19.73 | 19.71 | 0.00 | 0.00% | 19.58 | 20.10 | 9990 | 1981 | 0.24% |
| 2024-09-06 | 20.20 | 19.71 | -0.42 | -2.09% | 19.45 | 20.20 | 13186 | 2601 | 0.32% |
| 2024-09-05 | 19.92 | 20.13 | 0.22 | 1.10% | 19.91 | 20.47 | 11362 | 2301 | 0.27% |
| 2024-09-04 | 19.78 | 19.91 | 0.00 | 0.00% | 19.71 | 20.13 | 8613 | 1712 | 0.21% |
| 2024-09-03 | 19.70 | 19.91 | 0.08 | 0.40% | 19.60 | 20.29 | 15550 | 3101 | 0.38% |
| 2024-09-02 | 20.00 | 19.83 | -0.13 | -0.65% | 19.58 | 20.34 | 22439 | 4453 | 0.54% |
| 2024-08-30 | 20.28 | 19.96 | -0.06 | -0.30% | 19.78 | 20.37 | 18159 | 3660 | 0.44% |
| 2024-08-29 | 19.92 | 20.02 | 0.13 | 0.65% | 19.74 | 20.31 | 12513 | 2517 | 0.30% |
| 2024-08-28 | 19.92 | 19.89 | 0.03 | 0.15% | 19.60 | 20.34 | 9300 | 1856 | 0.22% |
| 2024-08-27 | 19.92 | 19.86 | 0.04 | 0.20% | 19.61 | 20.12 | 11984 | 2373 | 0.29% |
| 2024-08-26 | 19.78 | 19.82 | 0.05 | 0.25% | 19.44 | 20.35 | 16401 | 3248 | 0.40% |
| 2024-08-23 | 19.71 | 19.77 | -0.10 | -0.50% | 19.52 | 20.10 | 17279 | 3410 | 0.42% |
| 2024-08-22 | 19.60 | 19.87 | 0.20 | 1.02% | 19.25 | 20.12 | 23175 | 4568 | 0.56% |
| 2024-08-21 | 19.71 | 19.67 | -0.04 | -0.20% | 19.50 | 19.93 | 8101 | 1595 | 0.20% |
| 2024-08-20 | 20.13 | 19.71 | -0.44 | -2.18% | 19.53 | 20.25 | 11346 | 2248 | 0.27% |
| 2024-08-19 | 20.65 | 20.15 | -0.48 | -2.33% | 20.05 | 20.72 | 15963 | 3236 | 0.39% |
| 2024-08-16 | 20.58 | 20.63 | -0.08 | -0.39% | 20.22 | 20.95 | 15407 | 3176 | 0.37% |
| 2024-08-15 | 20.55 | 20.71 | 0.09 | 0.44% | 20.19 | 21.24 | 17824 | 3707 | 0.43% |
| 2024-08-14 | 20.70 | 20.62 | 0.00 | 0.00% | 20.17 | 20.78 | 18983 | 3896 | 0.46% |
| 2024-08-13 | 21.40 | 20.62 | -0.74 | -3.46% | 20.32 | 21.50 | 30261 | 6245 | 0.73% |