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 | 23.55 | 23.72 | 0.01 | 0.04% | 23.21 | 23.86 | 112444 | 26553 | 6.33% |
| 2024-11-20 | 23.43 | 23.71 | 0.26 | 1.11% | 23.20 | 23.75 | 142604 | 33601 | 8.03% |
| 2024-11-19 | 22.30 | 23.45 | 1.06 | 4.73% | 22.30 | 23.70 | 174405 | 40405 | 9.82% |
| 2024-11-18 | 24.12 | 22.39 | -1.75 | -7.25% | 22.00 | 24.15 | 192309 | 43709 | 10.83% |
| 2024-11-15 | 25.05 | 24.14 | -1.38 | -5.41% | 24.05 | 25.66 | 179152 | 44638 | 10.09% |
| 2024-11-14 | 25.91 | 25.52 | -0.37 | -1.43% | 25.31 | 26.78 | 225542 | 59282 | 12.70% |
| 2024-11-13 | 26.31 | 25.89 | -0.50 | -1.89% | 25.12 | 26.31 | 181994 | 46755 | 10.25% |
| 2024-11-12 | 27.31 | 26.39 | -0.91 | -3.33% | 26.08 | 27.32 | 269720 | 71793 | 15.19% |
| 2024-11-11 | 26.13 | 27.30 | 1.12 | 4.28% | 26.00 | 27.50 | 480816 | 129152 | 27.08% |
| 2024-11-08 | 26.79 | 26.18 | -0.34 | -1.28% | 26.08 | 27.69 | 598581 | 160964 | 33.71% |
| 2024-11-07 | 24.03 | 26.52 | 2.41 | 10.00% | 23.66 | 26.52 | 320807 | 82687 | 18.07% |
| 2024-11-06 | 24.40 | 24.11 | -0.55 | -2.23% | 23.83 | 25.04 | 274218 | 66921 | 15.44% |
| 2024-11-05 | 23.97 | 24.66 | 0.49 | 2.03% | 23.60 | 24.87 | 251943 | 61750 | 14.19% |
| 2024-11-04 | 23.10 | 24.17 | 0.37 | 1.55% | 23.05 | 24.77 | 214378 | 51472 | 12.07% |
| 2024-11-01 | 25.80 | 23.80 | -2.64 | -9.98% | 23.80 | 26.15 | 419946 | 103958 | 23.65% |
| 2024-10-31 | 25.08 | 26.44 | 1.00 | 3.93% | 24.50 | 27.50 | 546732 | 143635 | 30.79% |
| 2024-10-30 | 24.00 | 25.44 | 1.40 | 5.82% | 23.78 | 26.44 | 498973 | 126715 | 28.10% |
| 2024-10-29 | 25.15 | 24.04 | -1.36 | -5.35% | 24.04 | 25.15 | 358157 | 87886 | 20.17% |
| 2024-10-28 | 23.78 | 25.40 | 1.03 | 4.23% | 23.60 | 25.68 | 495499 | 123399 | 27.90% |
| 2024-10-25 | 24.22 | 24.37 | -0.55 | -2.21% | 23.82 | 24.85 | 419995 | 102326 | 23.65% |
| 2024-10-24 | 23.00 | 24.92 | 0.58 | 2.38% | 22.39 | 25.50 | 639654 | 153031 | 36.02% |
| 2024-10-23 | 23.72 | 24.34 | 0.69 | 2.92% | 23.34 | 26.02 | 822835 | 203526 | 46.34% |
| 2024-10-22 | 23.65 | 23.65 | 2.15 | 10.00% | 23.05 | 23.65 | 197748 | 46748 | 11.14% |
| 2024-10-21 | 21.25 | 21.50 | 0.33 | 1.56% | 20.75 | 21.91 | 355848 | 76403 | 20.04% |
| 2024-10-18 | 20.71 | 21.17 | 0.47 | 2.27% | 20.50 | 21.64 | 454774 | 96395 | 25.61% |
| 2024-10-17 | 19.30 | 20.70 | 1.47 | 7.64% | 19.30 | 21.15 | 467049 | 95934 | 26.30% |
| 2024-10-16 | 19.10 | 19.23 | -0.50 | -2.53% | 19.00 | 19.53 | 131055 | 25212 | 7.38% |
| 2024-10-15 | 19.26 | 19.73 | 0.32 | 1.65% | 19.06 | 20.57 | 224453 | 44924 | 12.64% |
| 2024-10-14 | 18.60 | 19.41 | 0.81 | 4.35% | 18.34 | 19.42 | 153526 | 29144 | 8.65% |
| 2024-10-11 | 19.60 | 18.60 | -1.11 | -5.63% | 18.20 | 19.67 | 157013 | 29665 | 8.84% |
| 2024-10-10 | 20.08 | 19.71 | -0.91 | -4.41% | 19.12 | 20.65 | 225232 | 44739 | 12.68% |
| 2024-10-09 | 22.34 | 20.62 | -2.29 | -10.00% | 20.62 | 22.34 | 265216 | 55948 | 14.94% |
| 2024-10-08 | 23.28 | 22.91 | 1.75 | 8.27% | 20.53 | 23.28 | 439433 | 98228 | 24.75% |
| 2024-09-30 | 20.35 | 21.16 | 1.84 | 9.52% | 19.57 | 21.23 | 354531 | 73023 | 19.97% |
| 2024-09-27 | 18.54 | 19.32 | 1.07 | 5.86% | 18.27 | 19.68 | 285271 | 53974 | 16.07% |
| 2024-09-26 | 17.95 | 18.25 | 0.31 | 1.73% | 17.70 | 18.28 | 166565 | 30057 | 9.38% |
| 2024-09-25 | 17.61 | 17.94 | 0.33 | 1.87% | 17.61 | 18.47 | 205177 | 37169 | 11.55% |
| 2024-09-24 | 17.12 | 17.61 | 0.56 | 3.28% | 16.65 | 17.62 | 172566 | 29762 | 9.72% |
| 2024-09-23 | 17.51 | 17.05 | -0.81 | -4.54% | 16.97 | 17.58 | 160140 | 27570 | 9.02% |
| 2024-09-20 | 18.03 | 17.86 | -0.16 | -0.89% | 17.84 | 18.15 | 53941 | 9697 | 3.50% |
| 2024-09-19 | 17.89 | 18.02 | 0.22 | 1.24% | 17.60 | 18.18 | 67490 | 12092 | 4.38% |
| 2024-09-18 | 17.70 | 17.80 | 0.10 | 0.56% | 17.42 | 18.04 | 54608 | 9695 | 3.55% |
| 2024-09-13 | 18.02 | 17.70 | -0.50 | -2.75% | 17.69 | 18.38 | 70739 | 12758 | 4.60% |
| 2024-09-12 | 18.68 | 18.20 | -0.48 | -2.57% | 18.20 | 18.96 | 81282 | 15025 | 5.28% |
| 2024-09-11 | 18.69 | 18.68 | -0.13 | -0.69% | 18.27 | 19.13 | 108657 | 20319 | 7.06% |
| 2024-09-10 | 18.33 | 18.81 | 0.63 | 3.47% | 17.86 | 18.92 | 111351 | 20594 | 7.23% |
| 2024-09-09 | 18.33 | 18.18 | -0.36 | -1.94% | 18.00 | 18.48 | 77390 | 14112 | 5.03% |
| 2024-09-06 | 19.50 | 18.54 | -1.19 | -6.03% | 18.52 | 19.51 | 135082 | 25640 | 8.77% |
| 2024-09-05 | 19.77 | 19.73 | -0.33 | -1.65% | 19.52 | 19.89 | 145923 | 28761 | 9.48% |
| 2024-09-04 | 19.50 | 20.06 | 0.56 | 2.87% | 19.40 | 20.68 | 232129 | 46671 | 15.08% |
| 2024-09-03 | 19.22 | 19.50 | 0.29 | 1.51% | 18.92 | 19.50 | 113700 | 21933 | 7.39% |
| 2024-09-02 | 19.76 | 19.21 | -0.30 | -1.54% | 19.15 | 19.86 | 128513 | 25053 | 8.35% |
| 2024-08-30 | 19.11 | 19.51 | 0.51 | 2.68% | 19.11 | 19.88 | 182225 | 35645 | 11.84% |
| 2024-08-29 | 18.76 | 19.00 | -0.09 | -0.47% | 18.34 | 19.14 | 108808 | 20526 | 7.07% |
| 2024-08-28 | 18.78 | 19.09 | 0.22 | 1.17% | 18.24 | 19.49 | 121184 | 22760 | 7.87% |
| 2024-08-27 | 19.60 | 18.87 | -0.90 | -4.55% | 18.79 | 19.60 | 134674 | 25722 | 8.75% |
| 2024-08-26 | 19.23 | 19.77 | 0.14 | 0.71% | 19.23 | 20.25 | 190949 | 37632 | 12.40% |
| 2024-08-23 | 18.71 | 19.63 | 0.93 | 4.97% | 18.71 | 19.96 | 223244 | 43357 | 14.50% |
| 2024-08-22 | 19.07 | 18.70 | -0.31 | -1.63% | 18.70 | 19.80 | 160966 | 31061 | 10.46% |
| 2024-08-21 | 18.11 | 19.01 | 0.58 | 3.15% | 17.91 | 19.35 | 152367 | 28367 | 9.90% |
| 2024-08-20 | 18.65 | 18.43 | -0.60 | -3.15% | 18.30 | 18.79 | 96752 | 17926 | 6.28% |
| 2024-08-19 | 18.85 | 19.03 | 0.18 | 0.95% | 18.63 | 19.36 | 136912 | 26094 | 8.89% |
| 2024-08-16 | 18.35 | 18.85 | 0.45 | 2.45% | 18.32 | 20.00 | 180870 | 34765 | 11.75% |
| 2024-08-15 | 18.04 | 18.40 | 0.24 | 1.32% | 17.82 | 18.58 | 89080 | 16255 | 5.79% |