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 | 22.44 | 21.53 | -0.92 | -4.10% | 21.51 | 22.59 | 87840 | 19433 | 1.29% |
| 2024-11-21 | 22.52 | 22.45 | -0.04 | -0.18% | 22.15 | 23.00 | 80599 | 18187 | 1.19% |
| 2024-11-20 | 22.08 | 22.49 | 0.36 | 1.63% | 21.89 | 22.65 | 120844 | 26963 | 1.78% |
| 2024-11-19 | 21.92 | 22.13 | 0.45 | 2.08% | 21.60 | 22.19 | 76202 | 16689 | 1.12% |
| 2024-11-18 | 22.69 | 21.68 | -0.97 | -4.28% | 21.50 | 22.92 | 110221 | 24136 | 1.62% |
| 2024-11-15 | 23.09 | 22.65 | -0.51 | -2.20% | 22.60 | 23.44 | 117705 | 27088 | 1.73% |
| 2024-11-14 | 24.20 | 23.16 | -1.15 | -4.73% | 23.07 | 24.35 | 110183 | 26037 | 1.62% |
| 2024-11-13 | 24.21 | 24.31 | 0.06 | 0.25% | 23.98 | 24.78 | 110944 | 26976 | 1.63% |
| 2024-11-12 | 24.62 | 24.25 | -0.31 | -1.26% | 24.02 | 24.72 | 135649 | 32963 | 2.00% |
| 2024-11-11 | 24.22 | 24.56 | 0.59 | 2.46% | 24.03 | 24.79 | 161426 | 39487 | 2.38% |
| 2024-11-08 | 23.93 | 23.97 | 0.24 | 1.01% | 23.65 | 25.11 | 236176 | 57855 | 3.48% |
| 2024-11-07 | 23.40 | 23.73 | 0.42 | 1.80% | 23.14 | 24.10 | 167762 | 39661 | 2.47% |
| 2024-11-06 | 23.66 | 23.31 | -0.24 | -1.02% | 23.09 | 23.80 | 134722 | 31535 | 1.98% |
| 2024-11-05 | 23.40 | 23.55 | 0.15 | 0.64% | 23.32 | 23.95 | 165925 | 39114 | 2.44% |
| 2024-11-04 | 23.01 | 23.40 | 0.18 | 0.78% | 23.01 | 23.90 | 97529 | 22895 | 1.44% |
| 2024-11-01 | 24.63 | 23.22 | -1.51 | -6.11% | 22.74 | 24.64 | 242263 | 56676 | 3.57% |
| 2024-10-31 | 24.66 | 24.73 | -0.17 | -0.68% | 24.30 | 25.00 | 140331 | 34583 | 2.07% |
| 2024-10-30 | 24.90 | 24.90 | -0.44 | -1.74% | 24.51 | 25.30 | 142133 | 35316 | 2.09% |
| 2024-10-29 | 25.06 | 25.34 | 0.25 | 1.00% | 24.70 | 25.70 | 185059 | 46754 | 2.72% |
| 2024-10-28 | 25.03 | 25.09 | -0.17 | -0.67% | 24.92 | 25.80 | 147543 | 37255 | 2.17% |
| 2024-10-25 | 25.06 | 25.26 | 0.20 | 0.80% | 24.80 | 25.37 | 162404 | 40774 | 2.39% |
| 2024-10-24 | 25.18 | 25.06 | -0.13 | -0.52% | 24.80 | 25.36 | 109514 | 27387 | 1.61% |
| 2024-10-23 | 24.95 | 25.19 | 0.29 | 1.16% | 24.95 | 26.17 | 212407 | 54515 | 3.13% |
| 2024-10-22 | 25.48 | 24.90 | -0.68 | -2.66% | 24.61 | 25.55 | 166700 | 41639 | 2.45% |
| 2024-10-21 | 25.50 | 25.58 | 0.48 | 1.91% | 24.75 | 26.06 | 286069 | 72674 | 4.21% |
| 2024-10-18 | 23.93 | 25.10 | 1.17 | 4.89% | 23.65 | 25.80 | 257629 | 63814 | 3.79% |
| 2024-10-17 | 23.34 | 23.93 | 0.78 | 3.37% | 23.30 | 24.68 | 257732 | 62040 | 3.80% |
| 2024-10-16 | 22.58 | 23.15 | 0.38 | 1.67% | 22.08 | 23.30 | 136467 | 31320 | 2.01% |
| 2024-10-15 | 23.40 | 22.77 | -0.63 | -2.69% | 22.73 | 23.70 | 150515 | 34911 | 2.22% |
| 2024-10-14 | 22.50 | 23.40 | 1.10 | 4.93% | 21.51 | 23.40 | 204163 | 45996 | 3.01% |
| 2024-10-11 | 23.01 | 22.30 | -0.47 | -2.06% | 21.99 | 23.07 | 150803 | 34064 | 2.22% |
| 2024-10-10 | 22.93 | 22.77 | 0.04 | 0.18% | 22.51 | 23.59 | 196265 | 45199 | 2.89% |
| 2024-10-09 | 23.11 | 22.73 | -0.38 | -1.64% | 22.56 | 24.27 | 334590 | 78866 | 4.93% |
| 2024-10-08 | 23.11 | 23.11 | 2.10 | 10.00% | 22.14 | 23.11 | 261219 | 59960 | 3.85% |
| 2024-09-30 | 19.56 | 21.01 | 1.91 | 10.00% | 19.56 | 21.01 | 331785 | 68228 | 4.89% |
| 2024-09-27 | 18.16 | 19.10 | 1.19 | 6.64% | 18.16 | 19.70 | 166010 | 31417 | 2.44% |
| 2024-09-26 | 17.48 | 17.91 | 0.37 | 2.11% | 17.42 | 18.00 | 80745 | 14278 | 1.19% |
| 2024-09-25 | 17.48 | 17.54 | 0.26 | 1.50% | 17.36 | 18.05 | 91508 | 16183 | 1.35% |
| 2024-09-24 | 16.89 | 17.28 | 0.45 | 2.67% | 16.69 | 17.30 | 86784 | 14809 | 1.28% |
| 2024-09-23 | 16.80 | 16.83 | 0.29 | 1.75% | 16.66 | 17.51 | 105117 | 17912 | 1.55% |
| 2024-09-20 | 16.39 | 16.54 | 0.23 | 1.41% | 16.30 | 16.60 | 53125 | 8756 | 0.78% |
| 2024-09-19 | 15.93 | 16.31 | 0.53 | 3.36% | 15.67 | 16.42 | 57172 | 9241 | 0.84% |
| 2024-09-18 | 15.98 | 15.78 | -0.23 | -1.44% | 15.60 | 16.04 | 33102 | 5222 | 0.49% |
| 2024-09-13 | 16.17 | 16.01 | -0.16 | -0.99% | 16.00 | 16.27 | 26907 | 4334 | 0.40% |
| 2024-09-12 | 16.19 | 16.17 | -0.01 | -0.06% | 16.16 | 16.48 | 28996 | 4722 | 0.43% |
| 2024-09-11 | 16.23 | 16.18 | -0.15 | -0.92% | 16.03 | 16.28 | 29902 | 4831 | 0.44% |
| 2024-09-10 | 16.10 | 16.33 | 0.25 | 1.55% | 15.75 | 16.53 | 49919 | 8048 | 0.74% |
| 2024-09-09 | 16.00 | 16.08 | -0.06 | -0.37% | 15.88 | 16.18 | 37237 | 5970 | 0.55% |
| 2024-09-06 | 16.61 | 16.14 | -0.52 | -3.12% | 16.11 | 16.74 | 44600 | 7273 | 0.66% |
| 2024-09-05 | 16.54 | 16.66 | 0.11 | 0.66% | 16.40 | 16.96 | 50203 | 8399 | 0.74% |
| 2024-09-04 | 16.51 | 16.55 | 0.06 | 0.36% | 16.40 | 17.06 | 68226 | 11405 | 1.00% |
| 2024-09-03 | 16.33 | 16.49 | 0.10 | 0.61% | 16.27 | 16.53 | 42258 | 6932 | 0.62% |
| 2024-09-02 | 17.20 | 16.39 | -0.74 | -4.32% | 16.35 | 17.20 | 51534 | 8635 | 0.76% |
| 2024-08-30 | 16.67 | 17.13 | 0.47 | 2.82% | 16.61 | 17.43 | 69775 | 11960 | 1.03% |
| 2024-08-29 | 16.10 | 16.66 | 0.47 | 2.90% | 15.98 | 16.87 | 59229 | 9777 | 0.87% |
| 2024-08-28 | 16.16 | 16.19 | -0.01 | -0.06% | 16.00 | 16.45 | 47484 | 7712 | 0.70% |
| 2024-08-27 | 16.58 | 16.20 | -0.40 | -2.41% | 16.05 | 16.58 | 41704 | 6783 | 0.61% |
| 2024-08-26 | 16.82 | 16.60 | -0.22 | -1.31% | 16.55 | 17.05 | 56023 | 9405 | 0.82% |
| 2024-08-23 | 16.50 | 16.82 | 0.19 | 1.14% | 16.50 | 16.94 | 44992 | 7543 | 0.66% |
| 2024-08-22 | 16.65 | 16.63 | -0.04 | -0.24% | 16.58 | 17.15 | 68075 | 11487 | 1.00% |
| 2024-08-21 | 16.45 | 16.67 | 0.03 | 0.18% | 16.45 | 16.81 | 44130 | 7357 | 0.65% |
| 2024-08-20 | 17.26 | 16.64 | -0.49 | -2.86% | 16.56 | 17.26 | 49030 | 8216 | 0.72% |
| 2024-08-19 | 17.00 | 17.13 | 0.13 | 0.76% | 16.88 | 17.38 | 57557 | 9866 | 0.85% |
| 2024-08-16 | 17.26 | 17.00 | -0.30 | -1.73% | 16.94 | 17.44 | 40182 | 6912 | 0.59% |
| 2024-08-15 | 17.15 | 17.30 | 0.13 | 0.76% | 16.92 | 17.58 | 46660 | 8090 | 0.69% |