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 | 23.93 | 23.40 | -0.48 | -2.01% | 23.37 | 24.38 | 43939 | 10493 | 2.12% |
| 2024-11-21 | 24.10 | 23.88 | -0.28 | -1.16% | 23.63 | 24.30 | 34036 | 8146 | 1.64% |
| 2024-11-20 | 24.23 | 24.16 | -0.07 | -0.29% | 23.94 | 24.35 | 33612 | 8119 | 1.62% |
| 2024-11-19 | 24.03 | 24.23 | 0.38 | 1.59% | 23.63 | 24.36 | 29762 | 7147 | 1.44% |
| 2024-11-18 | 24.81 | 23.85 | -0.66 | -2.69% | 23.73 | 24.83 | 36737 | 8861 | 1.77% |
| 2024-11-15 | 24.76 | 24.51 | -0.25 | -1.01% | 24.48 | 25.24 | 42809 | 10671 | 2.07% |
| 2024-11-14 | 25.49 | 24.76 | -0.73 | -2.86% | 24.70 | 25.50 | 37931 | 9493 | 1.83% |
| 2024-11-13 | 25.51 | 25.49 | -0.27 | -1.05% | 25.08 | 25.85 | 45871 | 11653 | 2.21% |
| 2024-11-12 | 26.68 | 25.76 | -0.92 | -3.45% | 25.49 | 26.68 | 80656 | 21046 | 3.89% |
| 2024-11-11 | 25.98 | 26.68 | 0.92 | 3.57% | 25.71 | 26.69 | 96900 | 25487 | 4.67% |
| 2024-11-08 | 25.44 | 25.76 | 0.41 | 1.62% | 25.36 | 26.08 | 87872 | 22659 | 4.24% |
| 2024-11-07 | 25.46 | 25.35 | -0.40 | -1.55% | 24.78 | 25.69 | 82535 | 20752 | 3.98% |
| 2024-11-06 | 25.74 | 25.75 | 0.59 | 2.34% | 25.35 | 26.36 | 130348 | 33755 | 6.29% |
| 2024-11-05 | 23.76 | 25.16 | 1.39 | 5.85% | 23.76 | 25.47 | 96232 | 23940 | 4.64% |
| 2024-11-04 | 23.05 | 23.77 | 0.54 | 2.32% | 23.05 | 23.95 | 34831 | 8237 | 1.68% |
| 2024-11-01 | 24.27 | 23.23 | -1.03 | -4.25% | 23.21 | 24.60 | 55428 | 13105 | 2.67% |
| 2024-10-31 | 23.58 | 24.26 | 0.68 | 2.88% | 23.41 | 24.52 | 72336 | 17485 | 3.49% |
| 2024-10-30 | 23.50 | 23.58 | -0.16 | -0.67% | 23.39 | 24.05 | 40480 | 9576 | 1.95% |
| 2024-10-29 | 24.53 | 23.74 | -0.79 | -3.22% | 23.72 | 24.58 | 68329 | 16442 | 3.30% |
| 2024-10-28 | 24.64 | 24.53 | -0.11 | -0.45% | 24.37 | 24.98 | 62914 | 15479 | 3.04% |
| 2024-10-25 | 24.04 | 24.64 | 0.61 | 2.54% | 24.00 | 25.00 | 70549 | 17299 | 3.40% |
| 2024-10-24 | 24.71 | 24.03 | -0.35 | -1.44% | 23.72 | 24.73 | 65418 | 15689 | 3.16% |
| 2024-10-23 | 23.38 | 24.38 | 0.94 | 4.01% | 23.11 | 25.20 | 115710 | 28150 | 5.58% |
| 2024-10-22 | 23.36 | 23.44 | 0.09 | 0.39% | 22.72 | 23.69 | 67807 | 15795 | 3.27% |
| 2024-10-21 | 23.00 | 23.35 | 0.93 | 4.15% | 22.70 | 23.80 | 87220 | 20387 | 4.21% |
| 2024-10-18 | 21.65 | 22.42 | 0.70 | 3.22% | 21.45 | 22.90 | 56053 | 12466 | 2.70% |
| 2024-10-17 | 21.60 | 21.72 | 0.15 | 0.70% | 21.60 | 22.26 | 44444 | 9751 | 2.14% |
| 2024-10-16 | 21.63 | 21.57 | -0.34 | -1.55% | 21.38 | 22.05 | 37182 | 8058 | 1.79% |
| 2024-10-15 | 21.90 | 21.91 | -0.08 | -0.36% | 21.55 | 22.62 | 58981 | 13038 | 2.85% |
| 2024-10-14 | 21.36 | 21.99 | 0.91 | 4.32% | 21.36 | 22.35 | 64444 | 14094 | 3.11% |
| 2024-10-11 | 22.37 | 21.08 | -1.31 | -5.85% | 20.73 | 22.37 | 53884 | 11488 | 2.60% |
| 2024-10-10 | 22.49 | 22.39 | -0.06 | -0.27% | 22.01 | 23.16 | 59368 | 13442 | 2.86% |
| 2024-10-09 | 23.70 | 22.45 | -1.74 | -7.19% | 22.28 | 23.96 | 90905 | 21101 | 4.39% |
| 2024-10-08 | 24.32 | 24.19 | 2.08 | 9.41% | 22.78 | 24.32 | 133717 | 31874 | 6.45% |
| 2024-09-30 | 21.00 | 22.11 | 2.01 | 10.00% | 20.81 | 22.11 | 98312 | 21301 | 4.74% |
| 2024-09-27 | 19.24 | 20.10 | 1.21 | 6.41% | 19.21 | 20.28 | 58527 | 11557 | 2.82% |
| 2024-09-26 | 18.36 | 19.14 | 0.77 | 4.19% | 18.21 | 19.14 | 36456 | 6809 | 1.76% |
| 2024-09-25 | 18.20 | 18.37 | 0.28 | 1.55% | 18.16 | 18.69 | 34183 | 6300 | 1.65% |
| 2024-09-24 | 17.48 | 18.09 | 0.71 | 4.09% | 17.33 | 18.09 | 30442 | 5405 | 1.47% |
| 2024-09-23 | 17.19 | 17.38 | 0.18 | 1.05% | 17.15 | 17.48 | 13588 | 2359 | 0.66% |
| 2024-09-20 | 17.40 | 17.20 | -0.23 | -1.32% | 17.08 | 17.45 | 15714 | 2706 | 0.76% |
| 2024-09-19 | 17.11 | 17.43 | 0.34 | 1.99% | 16.93 | 17.57 | 22933 | 3973 | 1.11% |
| 2024-09-18 | 17.27 | 17.09 | -0.14 | -0.81% | 16.89 | 17.41 | 15108 | 2577 | 0.73% |
| 2024-09-13 | 17.58 | 17.23 | -0.36 | -2.05% | 17.23 | 17.67 | 12984 | 2264 | 0.63% |
| 2024-09-12 | 17.70 | 17.59 | -0.12 | -0.68% | 17.59 | 18.00 | 13694 | 2437 | 0.66% |
| 2024-09-11 | 17.40 | 17.71 | 0.06 | 0.34% | 17.40 | 17.80 | 13956 | 2463 | 0.67% |
| 2024-09-10 | 17.78 | 17.65 | -0.07 | -0.40% | 17.30 | 17.92 | 17154 | 3009 | 0.83% |
| 2024-09-09 | 17.78 | 17.72 | -0.14 | -0.78% | 17.63 | 18.00 | 14777 | 2627 | 0.71% |
| 2024-09-06 | 18.43 | 17.86 | -0.42 | -2.30% | 17.85 | 18.43 | 16337 | 2942 | 0.79% |
| 2024-09-05 | 18.11 | 18.28 | 0.22 | 1.22% | 18.09 | 18.48 | 18877 | 3458 | 0.91% |
| 2024-09-04 | 18.01 | 18.06 | -0.01 | -0.06% | 17.90 | 18.25 | 14761 | 2673 | 0.71% |
| 2024-09-03 | 17.86 | 18.07 | 0.20 | 1.12% | 17.82 | 18.22 | 16509 | 2978 | 0.80% |
| 2024-09-02 | 18.34 | 17.87 | -0.58 | -3.14% | 17.85 | 18.45 | 24555 | 4447 | 1.18% |
| 2024-08-30 | 18.22 | 18.45 | 0.27 | 1.49% | 18.09 | 18.74 | 32295 | 5967 | 1.56% |
| 2024-08-29 | 17.70 | 18.18 | 0.30 | 1.68% | 17.70 | 18.35 | 20360 | 3691 | 0.98% |
| 2024-08-28 | 17.75 | 17.88 | 0.13 | 0.73% | 17.61 | 18.05 | 14052 | 2512 | 0.68% |
| 2024-08-27 | 18.02 | 17.75 | -0.38 | -2.10% | 17.70 | 18.10 | 15963 | 2841 | 0.77% |
| 2024-08-26 | 18.09 | 18.13 | 0.09 | 0.50% | 17.90 | 18.20 | 15461 | 2793 | 0.75% |
| 2024-08-23 | 18.20 | 18.04 | -0.16 | -0.88% | 17.87 | 18.35 | 20105 | 3622 | 0.97% |
| 2024-08-22 | 18.39 | 18.20 | -0.19 | -1.03% | 18.17 | 18.55 | 18883 | 3464 | 0.91% |
| 2024-08-21 | 18.60 | 18.39 | -0.26 | -1.39% | 18.37 | 18.75 | 17620 | 3260 | 0.85% |
| 2024-08-20 | 19.08 | 18.65 | -0.43 | -2.25% | 18.55 | 19.18 | 23066 | 4330 | 1.11% |
| 2024-08-19 | 19.20 | 19.08 | -0.16 | -0.83% | 19.08 | 19.40 | 16233 | 3115 | 0.78% |
| 2024-08-16 | 19.84 | 19.24 | -0.56 | -2.83% | 19.19 | 19.90 | 27631 | 5368 | 1.33% |
| 2024-08-15 | 19.82 | 19.80 | -0.06 | -0.30% | 19.53 | 20.06 | 25568 | 5063 | 1.23% |