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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 23.90 | 23.35 | -0.55 | -2.30% | 23.30 | 23.98 | 128220 | 30235 | 4.45% |
| 2024-11-21 | 22.99 | 23.90 | 1.00 | 4.37% | 22.85 | 23.90 | 119271 | 27839 | 4.13% |
| 2024-11-20 | 22.51 | 22.90 | 0.53 | 2.37% | 22.41 | 22.90 | 66458 | 15093 | 2.30% |
| 2024-11-19 | 22.20 | 22.37 | 0.36 | 1.64% | 22.10 | 22.47 | 46562 | 10359 | 1.61% |
| 2024-11-18 | 22.50 | 22.01 | -0.38 | -1.70% | 21.86 | 22.66 | 57738 | 12796 | 2.00% |
| 2024-11-15 | 22.70 | 22.39 | -0.31 | -1.37% | 22.31 | 23.05 | 54244 | 12299 | 1.88% |
| 2024-11-14 | 23.10 | 22.70 | -0.60 | -2.58% | 22.67 | 23.23 | 63339 | 14544 | 2.20% |
| 2024-11-13 | 23.16 | 23.30 | 0.13 | 0.56% | 23.00 | 23.49 | 58429 | 13567 | 2.03% |
| 2024-11-12 | 23.20 | 23.17 | -0.25 | -1.07% | 22.98 | 23.58 | 83279 | 19399 | 2.89% |
| 2024-11-11 | 23.25 | 23.42 | -0.08 | -0.34% | 23.14 | 23.45 | 72479 | 16873 | 2.51% |
| 2024-11-08 | 23.94 | 23.50 | -0.21 | -0.89% | 23.43 | 24.12 | 89643 | 21263 | 3.11% |
| 2024-11-07 | 23.29 | 23.71 | -0.57 | -2.35% | 22.92 | 23.72 | 116571 | 27302 | 4.04% |
| 2024-11-06 | 24.33 | 24.28 | -0.17 | -0.70% | 24.08 | 24.70 | 113101 | 27652 | 3.92% |
| 2024-11-05 | 23.98 | 24.45 | 0.27 | 1.12% | 23.88 | 24.47 | 105481 | 25551 | 3.66% |
| 2024-11-04 | 23.70 | 24.18 | 0.22 | 0.92% | 23.36 | 24.18 | 72220 | 17203 | 2.50% |
| 2024-11-01 | 23.82 | 23.96 | -0.26 | -1.07% | 23.66 | 24.55 | 105218 | 25328 | 3.65% |
| 2024-10-31 | 24.73 | 24.22 | -0.74 | -2.96% | 24.09 | 24.80 | 126856 | 30904 | 4.40% |
| 2024-10-30 | 24.90 | 24.96 | 0.33 | 1.34% | 24.43 | 25.09 | 109706 | 27205 | 3.80% |
| 2024-10-29 | 24.79 | 24.63 | -0.26 | -1.04% | 24.42 | 25.11 | 139154 | 34474 | 4.82% |
| 2024-10-28 | 24.68 | 24.89 | 0.02 | 0.08% | 24.58 | 24.95 | 76694 | 19059 | 2.66% |
| 2024-10-25 | 25.11 | 24.87 | -0.46 | -1.82% | 24.76 | 25.29 | 96009 | 23925 | 3.33% |
| 2024-10-24 | 25.30 | 25.33 | -0.72 | -2.76% | 25.10 | 25.56 | 93041 | 23539 | 3.23% |
| 2024-10-23 | 26.52 | 26.05 | -0.25 | -0.95% | 25.88 | 26.70 | 140677 | 36765 | 4.88% |
| 2024-10-22 | 25.33 | 26.30 | 0.56 | 2.18% | 24.90 | 26.80 | 220216 | 57289 | 7.63% |
| 2024-10-21 | 25.55 | 25.74 | 0.25 | 0.98% | 25.54 | 26.32 | 194384 | 50273 | 6.74% |
| 2024-10-18 | 25.40 | 25.49 | 0.09 | 0.35% | 25.10 | 26.00 | 220426 | 56322 | 7.64% |
| 2024-10-17 | 25.88 | 25.40 | -0.21 | -0.82% | 24.35 | 25.88 | 239213 | 59616 | 8.29% |
| 2024-10-16 | 23.62 | 25.61 | 2.33 | 10.01% | 23.40 | 25.61 | 255489 | 63072 | 8.86% |
| 2024-10-15 | 23.41 | 23.28 | -0.52 | -2.18% | 23.02 | 23.80 | 81930 | 19124 | 2.84% |
| 2024-10-14 | 23.25 | 23.80 | 0.56 | 2.41% | 22.68 | 23.80 | 89218 | 20834 | 3.09% |
| 2024-10-11 | 23.66 | 23.24 | 0.07 | 0.30% | 23.03 | 23.90 | 73427 | 17270 | 2.55% |
| 2024-10-10 | 22.65 | 23.17 | 0.18 | 0.78% | 22.65 | 23.68 | 78135 | 18166 | 2.71% |
| 2024-10-09 | 24.42 | 22.99 | -2.52 | -9.88% | 22.98 | 24.60 | 122722 | 29231 | 4.25% |
| 2024-10-08 | 27.24 | 25.51 | 0.32 | 1.27% | 24.42 | 27.60 | 191538 | 49649 | 6.64% |
| 2024-09-30 | 23.77 | 25.19 | 1.76 | 7.51% | 23.00 | 25.37 | 160112 | 39063 | 5.55% |
| 2024-09-27 | 23.00 | 23.43 | 0.55 | 2.40% | 22.84 | 23.66 | 87982 | 20435 | 3.05% |
| 2024-09-26 | 22.37 | 22.88 | 0.43 | 1.92% | 22.20 | 22.88 | 56269 | 12664 | 1.95% |
| 2024-09-25 | 22.43 | 22.55 | 0.30 | 1.35% | 22.43 | 23.10 | 77926 | 17682 | 2.70% |
| 2024-09-24 | 21.96 | 22.25 | 0.29 | 1.32% | 21.76 | 22.29 | 60959 | 13440 | 2.11% |
| 2024-09-23 | 21.69 | 21.96 | 0.43 | 2.00% | 21.62 | 22.37 | 69526 | 15311 | 2.41% |
| 2024-09-20 | 21.18 | 21.53 | 0.22 | 1.03% | 21.11 | 21.53 | 42548 | 9112 | 1.48% |
| 2024-09-19 | 21.06 | 21.31 | 0.28 | 1.33% | 20.60 | 21.33 | 43053 | 9049 | 1.49% |
| 2024-09-18 | 21.36 | 21.03 | -0.32 | -1.50% | 20.90 | 21.70 | 29519 | 6252 | 1.02% |
| 2024-09-13 | 21.75 | 21.35 | 0.29 | 1.38% | 21.28 | 21.85 | 47349 | 10158 | 1.64% |
| 2024-09-12 | 21.35 | 21.06 | -0.32 | -1.50% | 21.05 | 21.41 | 17286 | 3668 | 0.60% |
| 2024-09-11 | 21.14 | 21.38 | 0.19 | 0.90% | 21.05 | 21.39 | 19898 | 4232 | 0.69% |
| 2024-09-10 | 20.91 | 21.19 | 0.29 | 1.39% | 20.69 | 21.25 | 20592 | 4308 | 0.71% |
| 2024-09-09 | 21.19 | 20.90 | -0.55 | -2.56% | 20.64 | 21.19 | 26585 | 5540 | 0.92% |
| 2024-09-06 | 21.39 | 21.45 | 0.06 | 0.28% | 21.30 | 21.58 | 20215 | 4334 | 0.70% |
| 2024-09-05 | 21.26 | 21.39 | 0.14 | 0.66% | 21.26 | 21.46 | 15797 | 3374 | 0.55% |
| 2024-09-04 | 21.38 | 21.25 | -0.25 | -1.16% | 21.11 | 21.50 | 17051 | 3637 | 0.59% |
| 2024-09-03 | 21.38 | 21.50 | 0.05 | 0.23% | 21.24 | 21.57 | 21830 | 4668 | 0.76% |
| 2024-09-02 | 21.97 | 21.45 | -0.67 | -3.03% | 21.45 | 21.97 | 33249 | 7193 | 1.15% |
| 2024-08-30 | 22.03 | 22.12 | 0.07 | 0.32% | 21.80 | 22.29 | 36364 | 8030 | 1.26% |
| 2024-08-29 | 21.76 | 22.05 | 0.27 | 1.24% | 21.43 | 22.12 | 24977 | 5470 | 0.87% |
| 2024-08-28 | 22.00 | 21.78 | -0.15 | -0.68% | 21.78 | 22.19 | 24360 | 5350 | 0.84% |
| 2024-08-27 | 22.16 | 21.93 | -0.40 | -1.79% | 21.70 | 22.20 | 33547 | 7337 | 1.16% |
| 2024-08-26 | 22.69 | 22.33 | -0.26 | -1.15% | 22.16 | 22.81 | 39411 | 8796 | 1.37% |
| 2024-08-23 | 22.22 | 22.59 | 0.16 | 0.71% | 22.05 | 22.63 | 26044 | 5828 | 0.90% |
| 2024-08-22 | 22.96 | 22.43 | -0.55 | -2.39% | 22.38 | 23.14 | 39814 | 9042 | 1.38% |
| 2024-08-21 | 22.88 | 22.98 | 0.30 | 1.32% | 22.63 | 23.39 | 52600 | 12128 | 1.82% |
| 2024-08-20 | 23.45 | 22.68 | -0.71 | -3.04% | 22.56 | 23.49 | 58191 | 13294 | 2.02% |
| 2024-08-19 | 23.15 | 23.39 | 0.69 | 3.04% | 23.08 | 23.79 | 88785 | 20839 | 3.08% |
| 2024-08-16 | 23.15 | 22.70 | -0.40 | -1.73% | 22.68 | 23.28 | 32988 | 7540 | 1.14% |
| 2024-08-15 | 22.85 | 23.10 | 0.02 | 0.09% | 22.60 | 23.13 | 26293 | 6032 | 0.91% |