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 | 23.51 | 23.89 | 0.19 | 0.80% | 23.50 | 24.15 | 23597 | 5633 | 7.66% |
| 2024-11-20 | 23.00 | 23.70 | 0.80 | 3.49% | 22.72 | 24.19 | 30561 | 7241 | 9.92% |
| 2024-11-19 | 22.05 | 22.90 | 0.85 | 3.85% | 22.05 | 22.90 | 12014 | 2698 | 3.90% |
| 2024-11-18 | 22.88 | 22.05 | -0.56 | -2.48% | 21.88 | 22.91 | 16243 | 3616 | 5.27% |
| 2024-11-15 | 23.16 | 22.61 | -0.47 | -2.04% | 22.50 | 23.34 | 15220 | 3506 | 4.94% |
| 2024-11-14 | 23.99 | 23.08 | -0.95 | -3.95% | 23.06 | 24.19 | 19080 | 4482 | 6.19% |
| 2024-11-13 | 23.88 | 24.03 | 0.11 | 0.46% | 23.27 | 24.10 | 18701 | 4441 | 6.07% |
| 2024-11-12 | 24.28 | 23.92 | -0.32 | -1.32% | 23.69 | 24.48 | 28388 | 6846 | 9.22% |
| 2024-11-11 | 23.51 | 24.24 | 0.57 | 2.41% | 23.35 | 24.33 | 29175 | 7022 | 9.47% |
| 2024-11-08 | 23.34 | 23.67 | 0.38 | 1.63% | 23.21 | 23.69 | 28207 | 6618 | 9.16% |
| 2024-11-07 | 22.93 | 23.29 | 0.33 | 1.44% | 22.77 | 23.29 | 19113 | 4426 | 6.21% |
| 2024-11-06 | 23.26 | 22.96 | -0.33 | -1.42% | 22.85 | 23.40 | 22901 | 5293 | 7.44% |
| 2024-11-05 | 22.90 | 23.29 | 0.31 | 1.35% | 22.80 | 23.29 | 29635 | 6824 | 9.62% |
| 2024-11-04 | 22.55 | 22.98 | 0.69 | 3.10% | 22.32 | 23.00 | 19636 | 4488 | 6.38% |
| 2024-11-01 | 22.00 | 22.29 | 0.18 | 0.81% | 21.88 | 23.10 | 22265 | 5006 | 7.23% |
| 2024-10-31 | 22.00 | 22.11 | 0.10 | 0.45% | 21.91 | 22.27 | 11247 | 2482 | 3.65% |
| 2024-10-30 | 22.03 | 22.01 | -0.24 | -1.08% | 21.66 | 22.38 | 14201 | 3122 | 4.61% |
| 2024-10-29 | 23.14 | 22.25 | -0.93 | -4.01% | 22.18 | 23.17 | 22353 | 5038 | 7.26% |
| 2024-10-28 | 22.96 | 23.18 | 0.26 | 1.13% | 22.77 | 23.37 | 20810 | 4808 | 6.76% |
| 2024-10-25 | 23.01 | 22.92 | 0.08 | 0.35% | 22.77 | 23.04 | 16181 | 3704 | 5.25% |
| 2024-10-24 | 22.67 | 22.84 | 0.11 | 0.48% | 22.55 | 23.10 | 13712 | 3124 | 4.45% |
| 2024-10-23 | 22.51 | 22.73 | 0.08 | 0.35% | 22.51 | 22.88 | 16552 | 3762 | 5.37% |
| 2024-10-22 | 22.59 | 22.65 | 0.12 | 0.53% | 22.25 | 22.78 | 17061 | 3838 | 5.54% |
| 2024-10-21 | 22.03 | 22.53 | 0.61 | 2.78% | 21.90 | 23.02 | 24868 | 5567 | 8.07% |
| 2024-10-18 | 21.45 | 21.92 | 0.44 | 2.05% | 21.45 | 22.23 | 20060 | 4395 | 6.51% |
| 2024-10-17 | 21.98 | 21.48 | -0.27 | -1.24% | 21.38 | 22.14 | 15317 | 3330 | 4.97% |
| 2024-10-16 | 21.87 | 21.75 | -0.33 | -1.49% | 21.58 | 22.35 | 13622 | 2981 | 4.42% |
| 2024-10-15 | 22.64 | 22.08 | -0.46 | -2.04% | 22.02 | 22.74 | 15291 | 3427 | 4.96% |
| 2024-10-14 | 22.31 | 22.54 | 0.34 | 1.53% | 21.91 | 22.63 | 15472 | 3457 | 5.02% |
| 2024-10-11 | 23.53 | 22.20 | -1.51 | -6.37% | 21.90 | 23.60 | 25774 | 5817 | 8.37% |
| 2024-10-10 | 24.68 | 23.71 | -0.95 | -3.85% | 23.61 | 25.01 | 33592 | 8078 | 10.91% |
| 2024-10-09 | 23.80 | 24.66 | 0.43 | 1.77% | 22.73 | 25.95 | 61088 | 14785 | 19.83% |
| 2024-10-08 | 25.12 | 24.23 | 1.32 | 5.76% | 22.61 | 25.13 | 58427 | 14002 | 18.97% |
| 2024-09-30 | 22.00 | 22.91 | 1.96 | 9.36% | 21.23 | 22.92 | 51674 | 11473 | 16.78% |
| 2024-09-27 | 20.29 | 20.95 | 1.00 | 5.01% | 20.06 | 21.25 | 30008 | 6195 | 9.74% |
| 2024-09-26 | 19.40 | 19.95 | 0.51 | 2.62% | 19.35 | 19.95 | 14925 | 2935 | 4.85% |
| 2024-09-25 | 19.47 | 19.44 | 0.05 | 0.26% | 19.40 | 19.88 | 17115 | 3361 | 5.56% |
| 2024-09-24 | 18.95 | 19.39 | 0.50 | 2.65% | 18.85 | 19.39 | 11937 | 2291 | 3.88% |
| 2024-09-23 | 19.00 | 18.89 | -0.05 | -0.26% | 18.70 | 19.13 | 5963 | 1130 | 1.94% |
| 2024-09-20 | 19.10 | 18.94 | -0.16 | -0.84% | 18.78 | 19.19 | 8349 | 1579 | 2.71% |
| 2024-09-19 | 18.78 | 19.10 | 0.43 | 2.30% | 18.74 | 19.27 | 7621 | 1454 | 2.47% |
| 2024-09-18 | 18.99 | 18.67 | -0.31 | -1.63% | 18.28 | 19.26 | 8586 | 1600 | 2.79% |
| 2024-09-13 | 19.42 | 18.98 | -0.45 | -2.32% | 18.97 | 19.48 | 8139 | 1558 | 2.64% |
| 2024-09-12 | 19.66 | 19.43 | -0.20 | -1.02% | 19.41 | 19.80 | 6426 | 1258 | 2.09% |
| 2024-09-11 | 19.79 | 19.63 | -0.17 | -0.86% | 19.50 | 19.95 | 6269 | 1235 | 2.04% |
| 2024-09-10 | 19.71 | 19.80 | 0.16 | 0.81% | 19.42 | 19.83 | 7141 | 1402 | 2.32% |
| 2024-09-09 | 19.32 | 19.64 | 0.24 | 1.24% | 19.17 | 19.89 | 9799 | 1917 | 3.18% |
| 2024-09-06 | 20.18 | 19.40 | -0.78 | -3.87% | 19.38 | 20.22 | 14651 | 2889 | 4.76% |
| 2024-09-05 | 20.31 | 20.18 | -0.12 | -0.59% | 20.03 | 20.38 | 13162 | 2653 | 4.27% |
| 2024-09-04 | 19.97 | 20.30 | 0.33 | 1.65% | 19.75 | 20.53 | 20772 | 4184 | 6.74% |
| 2024-09-03 | 19.94 | 19.97 | 0.10 | 0.50% | 19.60 | 20.23 | 12775 | 2553 | 4.15% |
| 2024-09-02 | 20.06 | 19.87 | -0.38 | -1.88% | 19.75 | 20.41 | 13329 | 2680 | 4.33% |
| 2024-08-30 | 20.05 | 20.25 | 0.13 | 0.65% | 19.92 | 20.61 | 21817 | 4438 | 7.08% |
| 2024-08-29 | 19.86 | 20.12 | 0.26 | 1.31% | 19.76 | 20.30 | 11754 | 2365 | 3.82% |
| 2024-08-28 | 19.58 | 19.86 | 0.10 | 0.51% | 19.39 | 19.97 | 11576 | 2284 | 3.76% |
| 2024-08-27 | 20.01 | 19.76 | -0.64 | -3.14% | 19.38 | 20.43 | 19921 | 3957 | 6.47% |
| 2024-08-26 | 20.07 | 20.40 | 0.43 | 2.15% | 19.68 | 20.58 | 19028 | 3853 | 6.18% |
| 2024-08-23 | 20.90 | 19.97 | -1.22 | -5.76% | 19.92 | 20.90 | 34774 | 7060 | 11.29% |
| 2024-08-22 | 22.18 | 21.19 | -1.42 | -6.28% | 21.17 | 22.38 | 37474 | 8085 | 12.17% |
| 2024-08-21 | 21.85 | 22.61 | 0.42 | 1.89% | 20.59 | 23.05 | 50222 | 11120 | 16.31% |
| 2024-08-20 | 21.57 | 22.19 | 0.47 | 2.16% | 21.50 | 22.65 | 51116 | 11282 | 16.60% |
| 2024-08-19 | 21.40 | 21.72 | 0.35 | 1.64% | 21.09 | 21.80 | 41135 | 8870 | 13.36% |
| 2024-08-16 | 22.01 | 21.37 | -0.68 | -3.08% | 21.32 | 22.11 | 38284 | 8276 | 12.43% |
| 2024-08-15 | 22.13 | 22.05 | -0.33 | -1.47% | 21.68 | 22.35 | 47380 | 10400 | 15.38% |