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 | 23.80 | 23.89 | -0.05 | -0.21% | 23.71 | 24.12 | 118139 | 28258 | 1.65% |
| 2024-11-20 | 24.50 | 23.94 | -0.50 | -2.05% | 23.50 | 24.64 | 218437 | 52018 | 3.05% |
| 2024-11-19 | 24.50 | 24.44 | 0.04 | 0.16% | 23.80 | 24.97 | 118228 | 28866 | 1.65% |
| 2024-11-18 | 25.09 | 24.40 | -0.60 | -2.40% | 24.20 | 25.49 | 133966 | 33160 | 1.87% |
| 2024-11-15 | 24.78 | 25.00 | -0.05 | -0.20% | 24.71 | 25.55 | 135566 | 34048 | 1.89% |
| 2024-11-14 | 26.25 | 25.05 | -1.35 | -5.11% | 25.01 | 26.25 | 161556 | 41307 | 2.26% |
| 2024-11-13 | 25.95 | 26.40 | 0.25 | 0.96% | 25.74 | 26.68 | 132890 | 34711 | 1.85% |
| 2024-11-12 | 26.71 | 26.15 | -0.85 | -3.15% | 25.85 | 27.37 | 185665 | 49511 | 2.59% |
| 2024-11-11 | 26.00 | 27.00 | -0.03 | -0.11% | 25.90 | 27.13 | 261517 | 69573 | 3.65% |
| 2024-11-08 | 28.30 | 27.03 | -0.86 | -3.08% | 26.55 | 28.98 | 464766 | 127201 | 6.49% |
| 2024-11-07 | 25.88 | 27.89 | 2.54 | 10.02% | 25.60 | 27.89 | 465924 | 125342 | 6.50% |
| 2024-11-06 | 25.00 | 25.35 | 0.05 | 0.20% | 24.85 | 26.00 | 319135 | 80960 | 4.45% |
| 2024-11-05 | 25.13 | 25.30 | -0.23 | -0.90% | 24.82 | 25.71 | 419491 | 106048 | 5.86% |
| 2024-11-04 | 24.00 | 25.53 | 2.32 | 10.00% | 23.80 | 25.53 | 620240 | 155545 | 8.66% |
| 2024-11-01 | 21.09 | 23.21 | 2.11 | 10.00% | 20.93 | 23.21 | 296871 | 66729 | 4.14% |
| 2024-10-31 | 21.66 | 21.10 | -0.80 | -3.65% | 21.05 | 21.90 | 146746 | 31274 | 2.05% |
| 2024-10-30 | 21.78 | 21.90 | -0.05 | -0.23% | 21.67 | 22.25 | 77576 | 16971 | 1.08% |
| 2024-10-29 | 22.75 | 21.95 | -0.80 | -3.52% | 21.78 | 22.88 | 117437 | 26130 | 1.64% |
| 2024-10-28 | 21.97 | 22.75 | 0.73 | 3.32% | 21.67 | 22.80 | 159463 | 35711 | 2.23% |
| 2024-10-25 | 21.96 | 22.02 | -0.06 | -0.27% | 21.77 | 22.29 | 146671 | 32298 | 2.05% |
| 2024-10-24 | 21.83 | 22.08 | 0.10 | 0.45% | 21.73 | 22.18 | 148898 | 32753 | 2.08% |
| 2024-10-23 | 21.97 | 21.98 | 0.01 | 0.05% | 21.65 | 22.46 | 230685 | 51078 | 3.22% |
| 2024-10-22 | 21.01 | 21.97 | 0.87 | 4.12% | 20.88 | 22.13 | 201395 | 43512 | 2.81% |
| 2024-10-21 | 20.91 | 21.10 | 0.16 | 0.76% | 20.74 | 21.40 | 111680 | 23573 | 1.56% |
| 2024-10-18 | 20.57 | 20.94 | 0.29 | 1.40% | 20.35 | 21.50 | 130910 | 27323 | 1.83% |
| 2024-10-17 | 20.94 | 20.65 | -0.17 | -0.82% | 20.65 | 21.31 | 74948 | 15705 | 1.05% |
| 2024-10-16 | 20.63 | 20.82 | 0.02 | 0.10% | 20.54 | 21.40 | 93369 | 19540 | 1.30% |
| 2024-10-15 | 21.50 | 20.80 | -0.84 | -3.88% | 20.79 | 21.82 | 107840 | 22986 | 1.51% |
| 2024-10-14 | 20.71 | 21.64 | 0.78 | 3.74% | 20.41 | 22.05 | 185905 | 39636 | 2.60% |
| 2024-10-11 | 21.64 | 20.86 | -0.77 | -3.56% | 20.69 | 21.85 | 139978 | 29563 | 1.95% |
| 2024-10-10 | 22.10 | 21.63 | -0.25 | -1.14% | 21.05 | 22.75 | 178599 | 39036 | 2.49% |
| 2024-10-09 | 22.51 | 21.88 | -1.63 | -6.93% | 21.61 | 23.19 | 281796 | 62962 | 3.93% |
| 2024-10-08 | 25.36 | 23.51 | 0.46 | 2.00% | 21.63 | 25.36 | 464034 | 110380 | 6.46% |
| 2024-09-30 | 22.06 | 23.05 | 1.95 | 9.24% | 21.15 | 23.14 | 410636 | 91691 | 5.72% |
| 2024-09-27 | 20.91 | 21.10 | 1.79 | 9.27% | 20.13 | 21.15 | 395812 | 81784 | 5.51% |
| 2024-09-26 | 17.57 | 19.31 | 1.76 | 10.03% | 17.57 | 19.31 | 238278 | 44634 | 3.32% |
| 2024-09-25 | 18.00 | 17.55 | -0.31 | -1.74% | 17.44 | 18.06 | 131643 | 23421 | 1.83% |
| 2024-09-24 | 17.00 | 17.86 | 1.18 | 7.07% | 16.66 | 17.95 | 133207 | 23208 | 1.86% |
| 2024-09-23 | 17.02 | 16.68 | -0.46 | -2.68% | 16.62 | 17.29 | 57245 | 9702 | 0.80% |
| 2024-09-20 | 17.05 | 17.14 | 0.04 | 0.23% | 16.72 | 17.15 | 57404 | 9730 | 0.80% |
| 2024-09-19 | 16.44 | 17.10 | 0.76 | 4.65% | 16.27 | 17.43 | 104989 | 17792 | 1.46% |
| 2024-09-18 | 16.19 | 16.34 | 0.18 | 1.11% | 15.73 | 16.34 | 40879 | 6546 | 0.57% |
| 2024-09-13 | 16.40 | 16.16 | -0.34 | -2.06% | 16.15 | 16.60 | 31475 | 5146 | 0.44% |
| 2024-09-12 | 16.62 | 16.50 | -0.13 | -0.78% | 16.46 | 16.76 | 38967 | 6457 | 0.54% |
| 2024-09-11 | 16.77 | 16.63 | -0.23 | -1.36% | 16.54 | 16.82 | 36430 | 6063 | 0.51% |
| 2024-09-10 | 16.11 | 16.86 | 0.67 | 4.14% | 16.11 | 16.95 | 83244 | 13888 | 1.16% |
| 2024-09-09 | 16.03 | 16.19 | 0.15 | 0.94% | 15.87 | 16.23 | 40021 | 6426 | 0.56% |
| 2024-09-06 | 16.50 | 16.04 | -0.44 | -2.67% | 16.02 | 16.52 | 29627 | 4806 | 0.41% |
| 2024-09-05 | 16.32 | 16.48 | 0.13 | 0.80% | 16.31 | 16.55 | 26998 | 4446 | 0.38% |
| 2024-09-04 | 16.45 | 16.35 | -0.22 | -1.33% | 16.31 | 16.71 | 33372 | 5487 | 0.46% |
| 2024-09-03 | 16.38 | 16.57 | 0.17 | 1.04% | 16.30 | 16.90 | 45765 | 7613 | 0.64% |
| 2024-09-02 | 16.76 | 16.40 | -0.37 | -2.21% | 16.37 | 16.86 | 65899 | 10906 | 0.92% |
| 2024-08-30 | 16.39 | 16.77 | 0.32 | 1.95% | 16.13 | 17.11 | 88988 | 14901 | 1.24% |
| 2024-08-29 | 15.85 | 16.45 | 0.63 | 3.98% | 15.77 | 16.64 | 76877 | 12511 | 1.07% |
| 2024-08-28 | 15.71 | 15.82 | 0.11 | 0.70% | 15.38 | 15.89 | 58860 | 9200 | 0.82% |
| 2024-08-27 | 15.96 | 15.71 | -0.35 | -2.18% | 15.63 | 16.00 | 56293 | 8885 | 0.78% |
| 2024-08-26 | 16.24 | 16.06 | -0.12 | -0.74% | 15.90 | 16.40 | 56898 | 9161 | 0.79% |
| 2024-08-23 | 16.22 | 16.18 | -0.08 | -0.49% | 16.16 | 16.47 | 35818 | 5835 | 0.50% |
| 2024-08-22 | 16.77 | 16.26 | -0.53 | -3.16% | 16.23 | 16.79 | 68750 | 11274 | 0.96% |
| 2024-08-21 | 16.87 | 16.79 | -0.12 | -0.71% | 16.71 | 16.95 | 37236 | 6268 | 0.52% |
| 2024-08-20 | 17.23 | 16.91 | -0.40 | -2.31% | 16.86 | 17.45 | 55732 | 9496 | 0.78% |
| 2024-08-19 | 17.20 | 17.31 | 0.12 | 0.70% | 17.14 | 17.80 | 77415 | 13485 | 1.08% |
| 2024-08-16 | 17.23 | 17.19 | -0.16 | -0.92% | 17.05 | 17.33 | 46698 | 8017 | 0.65% |
| 2024-08-15 | 17.61 | 17.35 | -0.28 | -1.59% | 17.21 | 17.76 | 86556 | 15084 | 1.21% |
| 2024-08-14 | 17.97 | 17.63 | -0.30 | -1.67% | 17.35 | 18.01 | 65186 | 11449 | 0.91% |
| 2024-08-13 | 18.43 | 17.93 | -0.44 | -2.40% | 17.70 | 18.46 | 88959 | 15969 | 1.24% |