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 | 23.73 | 23.72 | -0.02 | -0.08% | 23.49 | 23.76 | 12714 | 3004 | 0.28% |
| 2024-11-20 | 23.80 | 23.74 | -0.09 | -0.38% | 23.55 | 23.81 | 16200 | 3831 | 0.36% |
| 2024-11-19 | 23.41 | 23.83 | 0.47 | 2.01% | 23.24 | 23.83 | 23473 | 5520 | 0.52% |
| 2024-11-18 | 23.68 | 23.36 | -0.27 | -1.14% | 23.33 | 23.95 | 27839 | 6596 | 0.61% |
| 2024-11-15 | 23.85 | 23.63 | -0.31 | -1.29% | 23.50 | 24.10 | 18922 | 4516 | 0.42% |
| 2024-11-14 | 24.45 | 23.94 | -0.53 | -2.17% | 23.88 | 24.53 | 19572 | 4727 | 0.43% |
| 2024-11-13 | 24.33 | 24.47 | -0.13 | -0.53% | 24.22 | 24.60 | 20957 | 5109 | 0.46% |
| 2024-11-12 | 24.80 | 24.60 | 0.39 | 1.61% | 24.45 | 25.26 | 47304 | 11732 | 1.04% |
| 2024-11-11 | 24.35 | 24.21 | -0.30 | -1.22% | 23.83 | 24.48 | 33216 | 7996 | 0.73% |
| 2024-11-08 | 25.18 | 24.51 | -0.49 | -1.96% | 24.35 | 25.27 | 42598 | 10516 | 0.94% |
| 2024-11-07 | 23.52 | 25.00 | 1.45 | 6.16% | 23.40 | 25.05 | 57326 | 14009 | 1.26% |
| 2024-11-06 | 23.54 | 23.55 | 0.02 | 0.08% | 23.28 | 23.80 | 27899 | 6558 | 0.62% |
| 2024-11-05 | 23.25 | 23.53 | 0.28 | 1.20% | 23.13 | 23.55 | 25426 | 5953 | 0.56% |
| 2024-11-04 | 22.92 | 23.25 | 0.33 | 1.44% | 22.85 | 23.26 | 19004 | 4380 | 0.42% |
| 2024-11-01 | 23.16 | 22.92 | -0.11 | -0.48% | 22.90 | 23.36 | 25215 | 5830 | 0.56% |
| 2024-10-31 | 23.32 | 23.03 | -0.29 | -1.24% | 22.94 | 23.38 | 19214 | 4447 | 0.42% |
| 2024-10-30 | 23.41 | 23.32 | -0.03 | -0.13% | 23.17 | 23.54 | 14412 | 3362 | 0.32% |
| 2024-10-29 | 23.96 | 23.35 | -0.65 | -2.71% | 23.30 | 24.09 | 27394 | 6463 | 0.60% |
| 2024-10-28 | 23.94 | 24.00 | -0.21 | -0.87% | 23.37 | 24.06 | 25151 | 6003 | 0.55% |
| 2024-10-25 | 23.99 | 24.21 | 0.27 | 1.13% | 23.86 | 24.21 | 15758 | 3790 | 0.35% |
| 2024-10-24 | 24.06 | 23.94 | -0.14 | -0.58% | 23.80 | 24.20 | 11727 | 2810 | 0.26% |
| 2024-10-23 | 23.91 | 24.08 | 0.24 | 1.01% | 23.75 | 24.29 | 21271 | 5122 | 0.47% |
| 2024-10-22 | 23.65 | 23.84 | 0.18 | 0.76% | 23.53 | 23.87 | 14183 | 3367 | 0.31% |
| 2024-10-21 | 23.65 | 23.66 | 0.00 | 0.00% | 23.31 | 23.82 | 18618 | 4392 | 0.41% |
| 2024-10-18 | 23.07 | 23.66 | 0.63 | 2.74% | 22.84 | 24.00 | 23922 | 5606 | 0.53% |
| 2024-10-17 | 23.57 | 23.03 | -0.42 | -1.79% | 23.03 | 23.66 | 13172 | 3063 | 0.29% |
| 2024-10-16 | 23.28 | 23.45 | -0.06 | -0.26% | 23.23 | 23.78 | 13211 | 3100 | 0.29% |
| 2024-10-15 | 23.93 | 23.51 | -0.53 | -2.20% | 23.45 | 24.11 | 21465 | 5103 | 0.47% |
| 2024-10-14 | 23.90 | 24.04 | 0.29 | 1.22% | 23.58 | 24.27 | 29378 | 7039 | 0.65% |
| 2024-10-11 | 24.78 | 23.75 | -0.84 | -3.42% | 23.51 | 24.84 | 32535 | 7858 | 0.71% |
| 2024-10-10 | 24.21 | 24.59 | 0.38 | 1.57% | 24.17 | 25.19 | 37359 | 9226 | 0.82% |
| 2024-10-09 | 25.65 | 24.21 | -2.13 | -8.09% | 24.08 | 25.65 | 57241 | 14215 | 1.26% |
| 2024-10-08 | 27.57 | 26.34 | 1.04 | 4.11% | 25.13 | 27.81 | 97845 | 26099 | 2.15% |
| 2024-09-30 | 24.04 | 25.30 | 1.80 | 7.66% | 23.80 | 25.50 | 67315 | 16659 | 1.48% |
| 2024-09-27 | 22.80 | 23.50 | 0.93 | 4.12% | 22.62 | 23.65 | 40435 | 9340 | 0.89% |
| 2024-09-26 | 21.01 | 22.57 | 1.48 | 7.02% | 21.01 | 22.57 | 29801 | 6538 | 0.65% |
| 2024-09-25 | 21.05 | 21.09 | 0.12 | 0.57% | 21.04 | 21.51 | 15945 | 3393 | 0.35% |
| 2024-09-24 | 20.40 | 20.97 | 0.65 | 3.20% | 20.34 | 20.98 | 16444 | 3405 | 0.36% |
| 2024-09-23 | 20.42 | 20.32 | -0.10 | -0.49% | 20.25 | 20.65 | 7695 | 1572 | 0.17% |
| 2024-09-20 | 20.30 | 20.42 | 0.13 | 0.64% | 20.12 | 20.46 | 8374 | 1701 | 0.18% |
| 2024-09-19 | 19.76 | 20.29 | 0.62 | 3.15% | 19.76 | 20.49 | 14342 | 2899 | 0.32% |
| 2024-09-18 | 19.70 | 19.67 | -0.08 | -0.41% | 19.40 | 19.81 | 6807 | 1332 | 0.15% |
| 2024-09-13 | 19.95 | 19.75 | -0.15 | -0.75% | 19.75 | 20.05 | 5330 | 1058 | 0.12% |
| 2024-09-12 | 19.92 | 19.90 | -0.01 | -0.05% | 19.90 | 20.11 | 6617 | 1323 | 0.15% |
| 2024-09-11 | 19.99 | 19.91 | -0.14 | -0.70% | 19.81 | 20.11 | 8423 | 1678 | 0.19% |
| 2024-09-10 | 20.24 | 20.05 | -0.05 | -0.25% | 19.80 | 20.24 | 7714 | 1541 | 0.17% |
| 2024-09-09 | 20.18 | 20.10 | -0.16 | -0.79% | 19.98 | 20.28 | 8136 | 1638 | 0.18% |
| 2024-09-06 | 20.60 | 20.26 | -0.25 | -1.22% | 20.24 | 20.65 | 6211 | 1265 | 0.14% |
| 2024-09-05 | 20.14 | 20.51 | 0.43 | 2.14% | 20.09 | 20.55 | 9608 | 1957 | 0.21% |
| 2024-09-04 | 20.17 | 20.08 | -0.10 | -0.50% | 20.07 | 20.34 | 6141 | 1238 | 0.13% |
| 2024-09-03 | 20.16 | 20.18 | 0.02 | 0.10% | 20.15 | 20.40 | 6267 | 1268 | 0.14% |
| 2024-09-02 | 20.51 | 20.16 | -0.42 | -2.04% | 20.15 | 20.60 | 9392 | 1906 | 0.21% |
| 2024-08-30 | 20.53 | 20.58 | 0.01 | 0.05% | 20.11 | 20.87 | 13985 | 2880 | 0.31% |
| 2024-08-29 | 20.07 | 20.57 | 0.50 | 2.49% | 20.03 | 20.60 | 12056 | 2461 | 0.26% |
| 2024-08-28 | 20.04 | 20.07 | 0.02 | 0.10% | 19.84 | 20.12 | 7461 | 1491 | 0.16% |
| 2024-08-27 | 20.11 | 20.05 | -0.14 | -0.69% | 19.96 | 20.22 | 6808 | 1364 | 0.15% |
| 2024-08-26 | 20.33 | 20.19 | -0.13 | -0.64% | 20.10 | 20.47 | 7987 | 1616 | 0.18% |
| 2024-08-23 | 20.18 | 20.32 | 0.29 | 1.45% | 19.99 | 20.35 | 11684 | 2364 | 0.26% |
| 2024-08-22 | 21.15 | 20.03 | -1.22 | -5.74% | 20.03 | 21.27 | 27612 | 5635 | 0.61% |
| 2024-08-21 | 21.48 | 21.25 | -0.22 | -1.02% | 21.22 | 21.52 | 8912 | 1901 | 0.20% |
| 2024-08-20 | 21.64 | 21.47 | -0.18 | -0.83% | 21.40 | 21.72 | 8330 | 1792 | 0.18% |
| 2024-08-19 | 21.67 | 21.65 | -0.01 | -0.05% | 21.63 | 21.85 | 6612 | 1436 | 0.15% |
| 2024-08-16 | 21.82 | 21.66 | -0.16 | -0.73% | 21.65 | 21.83 | 7790 | 1692 | 0.17% |
| 2024-08-15 | 21.73 | 21.82 | -0.03 | -0.14% | 21.72 | 22.07 | 11479 | 2511 | 0.25% |
| 2024-08-14 | 21.98 | 21.85 | -0.11 | -0.50% | 21.66 | 21.98 | 7145 | 1560 | 0.16% |
| 2024-08-13 | 22.11 | 21.96 | -0.15 | -0.68% | 21.74 | 22.21 | 11153 | 2447 | 0.25% |