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 | 22.41 | 22.84 | 0.44 | 1.96% | 22.16 | 23.39 | 44213 | 10028 | 2.67% |
| 2024-11-20 | 22.60 | 22.40 | -0.20 | -0.88% | 22.26 | 22.78 | 32811 | 7388 | 1.98% |
| 2024-11-19 | 22.33 | 22.60 | 0.25 | 1.12% | 21.92 | 22.60 | 27122 | 6051 | 1.64% |
| 2024-11-18 | 23.39 | 22.35 | -1.15 | -4.89% | 22.00 | 23.77 | 41963 | 9500 | 2.53% |
| 2024-11-15 | 23.29 | 23.50 | 0.17 | 0.73% | 23.20 | 24.30 | 45892 | 10891 | 2.77% |
| 2024-11-14 | 24.55 | 23.33 | -1.46 | -5.89% | 23.31 | 24.55 | 60524 | 14412 | 3.65% |
| 2024-11-13 | 23.66 | 24.79 | 0.89 | 3.72% | 23.66 | 25.38 | 89657 | 22027 | 5.41% |
| 2024-11-12 | 24.29 | 23.90 | -0.40 | -1.65% | 23.60 | 24.60 | 48760 | 11729 | 2.94% |
| 2024-11-11 | 24.20 | 24.30 | -0.05 | -0.21% | 23.88 | 24.54 | 60496 | 14627 | 3.65% |
| 2024-11-08 | 23.55 | 24.35 | 0.49 | 2.05% | 23.51 | 24.85 | 78923 | 19120 | 4.76% |
| 2024-11-07 | 23.26 | 23.86 | 0.30 | 1.27% | 23.01 | 24.11 | 61100 | 14541 | 3.69% |
| 2024-11-06 | 24.00 | 23.56 | -0.09 | -0.38% | 23.27 | 24.39 | 81636 | 19320 | 4.92% |
| 2024-11-05 | 22.48 | 23.65 | 1.38 | 6.20% | 22.05 | 24.09 | 100130 | 23097 | 6.04% |
| 2024-11-04 | 22.05 | 22.27 | -0.18 | -0.80% | 21.22 | 22.35 | 49398 | 10849 | 2.98% |
| 2024-11-01 | 24.02 | 22.45 | -1.58 | -6.58% | 22.12 | 24.30 | 82920 | 18904 | 5.00% |
| 2024-10-31 | 24.22 | 24.03 | -0.46 | -1.88% | 23.70 | 24.98 | 88168 | 21470 | 5.32% |
| 2024-10-30 | 24.40 | 24.49 | -0.36 | -1.45% | 23.88 | 24.90 | 77807 | 18937 | 4.69% |
| 2024-10-29 | 25.60 | 24.85 | -1.27 | -4.86% | 24.77 | 25.93 | 111295 | 28103 | 6.71% |
| 2024-10-28 | 26.90 | 26.12 | -0.88 | -3.26% | 25.60 | 26.99 | 133260 | 34718 | 8.04% |
| 2024-10-25 | 26.49 | 27.00 | 1.24 | 4.81% | 26.03 | 27.69 | 144096 | 38690 | 8.69% |
| 2024-10-24 | 24.30 | 25.76 | 0.79 | 3.16% | 24.30 | 27.25 | 125501 | 32475 | 7.57% |
| 2024-10-23 | 23.75 | 24.97 | 1.44 | 6.12% | 23.55 | 25.80 | 130479 | 32558 | 7.87% |
| 2024-10-22 | 23.84 | 23.53 | -0.75 | -3.09% | 23.19 | 24.12 | 73655 | 17365 | 4.44% |
| 2024-10-21 | 23.60 | 24.28 | 0.76 | 3.23% | 23.40 | 24.75 | 101468 | 24360 | 6.12% |
| 2024-10-18 | 22.82 | 23.52 | 0.62 | 2.71% | 22.63 | 23.74 | 102164 | 23725 | 6.16% |
| 2024-10-17 | 23.60 | 22.90 | -0.35 | -1.51% | 22.71 | 24.40 | 114822 | 27095 | 6.93% |
| 2024-10-16 | 23.25 | 23.25 | -0.35 | -1.48% | 22.99 | 24.48 | 117842 | 27891 | 7.11% |
| 2024-10-15 | 24.05 | 23.60 | -0.45 | -1.87% | 23.55 | 25.50 | 197998 | 48895 | 11.94% |
| 2024-10-14 | 21.80 | 24.05 | 2.19 | 10.02% | 21.80 | 24.05 | 156671 | 36918 | 9.45% |
| 2024-10-11 | 23.93 | 21.86 | -0.75 | -3.32% | 21.84 | 24.87 | 178030 | 42063 | 10.74% |
| 2024-10-10 | 21.10 | 22.61 | 2.06 | 10.02% | 20.22 | 22.61 | 73455 | 16081 | 4.43% |
| 2024-10-09 | 21.68 | 20.55 | -1.98 | -8.79% | 20.28 | 21.94 | 97622 | 20418 | 5.89% |
| 2024-10-08 | 23.87 | 22.53 | 0.83 | 3.82% | 21.25 | 23.87 | 143827 | 32288 | 8.68% |
| 2024-09-30 | 21.00 | 21.70 | 1.53 | 7.59% | 19.91 | 21.84 | 140819 | 29862 | 8.49% |
| 2024-09-27 | 19.97 | 20.17 | 0.60 | 3.07% | 19.57 | 20.96 | 101033 | 20423 | 6.09% |
| 2024-09-26 | 19.39 | 19.57 | 0.00 | 0.00% | 18.78 | 19.71 | 80711 | 15561 | 4.87% |
| 2024-09-25 | 18.80 | 19.57 | 0.73 | 3.87% | 18.78 | 20.31 | 122379 | 23919 | 7.38% |
| 2024-09-24 | 17.69 | 18.84 | 1.22 | 6.92% | 17.00 | 19.38 | 116320 | 21299 | 7.02% |
| 2024-09-23 | 17.55 | 17.62 | -0.25 | -1.40% | 17.18 | 17.90 | 45399 | 7949 | 2.74% |
| 2024-09-20 | 17.79 | 17.87 | -0.09 | -0.50% | 17.50 | 18.50 | 64711 | 11589 | 3.90% |
| 2024-09-19 | 17.80 | 17.96 | 0.33 | 1.87% | 16.80 | 18.23 | 76373 | 13478 | 4.61% |
| 2024-09-18 | 18.15 | 17.63 | -0.80 | -4.34% | 16.95 | 18.65 | 99350 | 17660 | 5.99% |
| 2024-09-13 | 18.32 | 18.43 | 0.64 | 3.60% | 17.70 | 19.16 | 118118 | 21713 | 7.12% |
| 2024-09-12 | 17.93 | 17.79 | 0.16 | 0.91% | 17.38 | 19.38 | 100895 | 18356 | 6.09% |
| 2024-09-11 | 18.20 | 17.63 | 0.04 | 0.23% | 16.53 | 18.50 | 89608 | 15541 | 5.41% |
| 2024-09-10 | 17.38 | 17.59 | -0.62 | -3.40% | 16.88 | 18.18 | 96900 | 16881 | 5.84% |
| 2024-09-09 | 17.58 | 18.21 | 0.40 | 2.25% | 16.87 | 19.59 | 143349 | 26162 | 8.65% |
| 2024-09-06 | 19.00 | 17.81 | -0.33 | -1.82% | 17.78 | 19.95 | 197690 | 37880 | 11.92% |
| 2024-09-05 | 17.21 | 18.14 | 1.65 | 10.01% | 17.21 | 18.14 | 31377 | 5598 | 1.89% |
| 2024-09-04 | 14.90 | 16.49 | 1.50 | 10.01% | 14.90 | 16.49 | 50524 | 8084 | 3.05% |
| 2024-09-03 | 14.75 | 14.99 | 0.18 | 1.22% | 14.71 | 15.06 | 8448 | 1257 | 0.51% |
| 2024-09-02 | 14.99 | 14.81 | -0.19 | -1.27% | 14.79 | 15.15 | 10190 | 1524 | 0.61% |
| 2024-08-30 | 14.71 | 15.00 | 0.34 | 2.32% | 14.53 | 15.33 | 13668 | 2059 | 0.82% |
| 2024-08-29 | 14.39 | 14.66 | 0.19 | 1.31% | 14.33 | 14.79 | 7827 | 1144 | 0.47% |
| 2024-08-28 | 14.36 | 14.47 | 0.04 | 0.28% | 14.30 | 14.75 | 10980 | 1597 | 0.66% |
| 2024-08-27 | 14.75 | 14.43 | -0.37 | -2.50% | 14.20 | 14.85 | 13118 | 1895 | 0.79% |
| 2024-08-26 | 15.08 | 14.80 | -0.28 | -1.86% | 14.63 | 15.08 | 12323 | 1827 | 0.74% |
| 2024-08-23 | 15.04 | 15.08 | 0.04 | 0.27% | 14.77 | 15.50 | 18669 | 2824 | 1.13% |
| 2024-08-22 | 15.39 | 15.04 | -0.26 | -1.70% | 14.91 | 15.60 | 18352 | 2799 | 1.11% |
| 2024-08-21 | 14.53 | 15.30 | 0.76 | 5.23% | 14.39 | 15.73 | 24452 | 3701 | 1.47% |
| 2024-08-20 | 14.71 | 14.54 | -0.16 | -1.09% | 14.41 | 14.77 | 9611 | 1397 | 0.58% |
| 2024-08-19 | 14.91 | 14.70 | -0.20 | -1.34% | 14.70 | 15.07 | 11573 | 1716 | 0.70% |
| 2024-08-16 | 15.16 | 14.90 | -0.19 | -1.26% | 14.85 | 15.20 | 11026 | 1653 | 0.67% |
| 2024-08-15 | 15.14 | 15.09 | -0.20 | -1.31% | 14.90 | 15.35 | 12180 | 1843 | 0.73% |
| 2024-08-14 | 15.69 | 15.29 | -0.26 | -1.67% | 15.23 | 15.80 | 12435 | 1916 | 0.75% |
| 2024-08-13 | 15.46 | 15.55 | 0.04 | 0.26% | 15.31 | 15.59 | 7359 | 1136 | 0.44% |