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 | 23.82 | 23.70 | -0.13 | -0.55% | 23.38 | 24.01 | 24175 | 5731 | 1.81% |
| 2024-11-20 | 23.12 | 23.83 | 0.58 | 2.49% | 23.10 | 24.05 | 34829 | 8253 | 2.60% |
| 2024-11-19 | 22.66 | 23.25 | 0.74 | 3.29% | 22.48 | 23.27 | 26963 | 6175 | 2.02% |
| 2024-11-18 | 23.54 | 22.51 | -0.92 | -3.93% | 22.36 | 23.75 | 35627 | 8113 | 2.66% |
| 2024-11-15 | 23.69 | 23.43 | -0.23 | -0.97% | 23.40 | 24.53 | 39124 | 9396 | 2.92% |
| 2024-11-14 | 24.36 | 23.66 | -0.67 | -2.75% | 23.65 | 24.62 | 37945 | 9155 | 2.84% |
| 2024-11-13 | 23.91 | 24.33 | 0.17 | 0.70% | 23.68 | 24.34 | 31906 | 7682 | 2.39% |
| 2024-11-12 | 24.60 | 24.16 | -0.40 | -1.63% | 23.91 | 24.94 | 53178 | 12934 | 3.98% |
| 2024-11-11 | 23.51 | 24.56 | 1.13 | 4.82% | 23.51 | 24.99 | 64279 | 15733 | 4.80% |
| 2024-11-08 | 23.43 | 23.43 | 0.13 | 0.56% | 23.39 | 24.06 | 48908 | 11566 | 3.66% |
| 2024-11-07 | 22.95 | 23.30 | 0.35 | 1.53% | 22.71 | 23.30 | 41367 | 9549 | 3.09% |
| 2024-11-06 | 23.06 | 22.95 | -0.05 | -0.22% | 22.62 | 23.28 | 49200 | 11322 | 3.68% |
| 2024-11-05 | 21.90 | 23.00 | 1.18 | 5.41% | 21.72 | 23.15 | 57057 | 12973 | 4.27% |
| 2024-11-04 | 21.32 | 21.82 | 0.47 | 2.20% | 21.00 | 21.94 | 23664 | 5128 | 1.77% |
| 2024-11-01 | 22.39 | 21.35 | -1.04 | -4.64% | 21.21 | 22.46 | 45843 | 9900 | 3.43% |
| 2024-10-31 | 22.37 | 22.39 | -0.09 | -0.40% | 21.86 | 22.58 | 40976 | 9125 | 3.06% |
| 2024-10-30 | 22.25 | 22.48 | 0.06 | 0.27% | 22.06 | 23.09 | 37021 | 8299 | 2.77% |
| 2024-10-29 | 23.08 | 22.42 | -0.50 | -2.18% | 22.41 | 23.18 | 37703 | 8589 | 2.82% |
| 2024-10-28 | 22.90 | 22.92 | 0.03 | 0.13% | 22.48 | 22.94 | 41272 | 9365 | 3.09% |
| 2024-10-25 | 23.17 | 22.89 | 0.29 | 1.28% | 22.71 | 23.17 | 28661 | 6564 | 2.14% |
| 2024-10-24 | 22.80 | 22.60 | -0.33 | -1.44% | 22.46 | 22.90 | 28125 | 6360 | 2.10% |
| 2024-10-23 | 23.07 | 22.93 | -0.26 | -1.12% | 22.85 | 23.40 | 37681 | 8717 | 2.82% |
| 2024-10-22 | 23.53 | 23.19 | -0.44 | -1.86% | 23.00 | 23.63 | 46397 | 10786 | 3.47% |
| 2024-10-21 | 23.00 | 23.63 | 0.73 | 3.19% | 23.00 | 24.15 | 82702 | 19615 | 6.18% |
| 2024-10-18 | 22.05 | 22.90 | 0.67 | 3.01% | 21.91 | 23.55 | 84432 | 19141 | 6.31% |
| 2024-10-17 | 22.60 | 22.23 | -0.77 | -3.35% | 22.12 | 22.82 | 102263 | 22900 | 7.64% |
| 2024-10-16 | 21.17 | 23.00 | 1.55 | 7.23% | 21.17 | 23.60 | 132945 | 30758 | 9.94% |
| 2024-10-15 | 21.81 | 21.45 | -0.36 | -1.65% | 21.45 | 22.29 | 46404 | 10161 | 3.47% |
| 2024-10-14 | 21.20 | 21.81 | 0.63 | 2.97% | 20.85 | 21.90 | 40523 | 8673 | 3.03% |
| 2024-10-11 | 21.99 | 21.18 | -1.05 | -4.72% | 20.90 | 22.28 | 44540 | 9532 | 3.33% |
| 2024-10-10 | 22.72 | 22.23 | -0.26 | -1.16% | 21.89 | 23.12 | 52652 | 11851 | 3.94% |
| 2024-10-09 | 24.40 | 22.49 | -2.50 | -10.00% | 22.49 | 24.40 | 77262 | 18178 | 5.78% |
| 2024-10-08 | 25.58 | 24.99 | 1.73 | 7.44% | 23.12 | 25.58 | 112909 | 27714 | 8.44% |
| 2024-09-30 | 22.30 | 23.26 | 1.99 | 9.36% | 21.58 | 23.30 | 108457 | 24450 | 8.11% |
| 2024-09-27 | 20.48 | 21.27 | 0.93 | 4.57% | 20.44 | 21.52 | 89948 | 18821 | 6.72% |
| 2024-09-26 | 20.03 | 20.34 | 0.22 | 1.09% | 19.90 | 20.35 | 65433 | 13181 | 4.89% |
| 2024-09-25 | 20.30 | 20.12 | -0.27 | -1.32% | 20.06 | 20.58 | 96610 | 19601 | 7.22% |
| 2024-09-24 | 19.99 | 20.39 | 0.42 | 2.10% | 19.40 | 20.41 | 115036 | 23000 | 8.60% |
| 2024-09-23 | 20.49 | 19.97 | 0.58 | 2.99% | 19.70 | 20.80 | 142150 | 28684 | 10.63% |
| 2024-09-20 | 17.77 | 19.39 | 1.76 | 9.98% | 17.65 | 19.39 | 61482 | 11767 | 4.60% |
| 2024-09-19 | 17.14 | 17.63 | 0.57 | 3.34% | 17.06 | 17.73 | 21784 | 3803 | 1.63% |
| 2024-09-18 | 17.32 | 17.06 | -0.27 | -1.56% | 16.75 | 17.38 | 15699 | 2669 | 1.17% |
| 2024-09-13 | 17.92 | 17.33 | -0.47 | -2.64% | 17.32 | 17.92 | 13902 | 2434 | 1.04% |
| 2024-09-12 | 17.83 | 17.80 | -0.03 | -0.17% | 17.76 | 18.09 | 12378 | 2218 | 0.93% |
| 2024-09-11 | 17.91 | 17.83 | -0.12 | -0.67% | 17.69 | 17.95 | 13106 | 2335 | 0.98% |
| 2024-09-10 | 17.49 | 17.95 | 0.46 | 2.63% | 17.09 | 18.12 | 26666 | 4670 | 1.99% |
| 2024-09-09 | 17.82 | 17.49 | -0.47 | -2.62% | 17.37 | 17.95 | 22118 | 3885 | 1.65% |
| 2024-09-06 | 18.35 | 17.96 | -0.47 | -2.55% | 17.93 | 18.58 | 19729 | 3578 | 1.47% |
| 2024-09-05 | 17.99 | 18.43 | 0.38 | 2.11% | 17.99 | 18.50 | 19082 | 3493 | 1.43% |
| 2024-09-04 | 18.24 | 18.05 | -0.32 | -1.74% | 17.93 | 18.29 | 18763 | 3398 | 1.40% |
| 2024-09-03 | 18.00 | 18.37 | 0.36 | 2.00% | 17.87 | 18.37 | 26494 | 4813 | 1.98% |
| 2024-09-02 | 18.81 | 18.01 | -0.98 | -5.16% | 17.98 | 18.98 | 33980 | 6225 | 2.54% |
| 2024-08-30 | 18.76 | 18.99 | 0.21 | 1.12% | 18.63 | 19.43 | 33263 | 6370 | 2.49% |
| 2024-08-29 | 18.35 | 18.78 | 0.28 | 1.51% | 18.25 | 18.81 | 19297 | 3606 | 1.44% |
| 2024-08-28 | 18.22 | 18.50 | 0.22 | 1.20% | 17.90 | 18.58 | 18462 | 3380 | 1.38% |
| 2024-08-27 | 18.67 | 18.28 | -0.47 | -2.51% | 18.24 | 18.75 | 22737 | 4187 | 1.70% |
| 2024-08-26 | 18.48 | 18.75 | 0.41 | 2.24% | 18.22 | 19.10 | 39183 | 7313 | 2.93% |
| 2024-08-23 | 17.76 | 18.34 | 0.58 | 3.27% | 17.66 | 18.64 | 29706 | 5408 | 2.22% |
| 2024-08-22 | 17.78 | 17.76 | -0.07 | -0.39% | 17.56 | 18.22 | 23952 | 4278 | 1.79% |
| 2024-08-21 | 17.80 | 17.83 | 0.01 | 0.06% | 17.73 | 18.14 | 12619 | 2263 | 0.94% |
| 2024-08-20 | 18.42 | 17.82 | -0.58 | -3.15% | 17.74 | 18.42 | 15825 | 2848 | 1.18% |
| 2024-08-19 | 18.58 | 18.40 | -0.13 | -0.70% | 18.36 | 18.87 | 17208 | 3197 | 1.29% |
| 2024-08-16 | 18.40 | 18.53 | 0.12 | 0.65% | 18.40 | 18.67 | 14588 | 2705 | 1.09% |
| 2024-08-15 | 18.02 | 18.41 | 0.37 | 2.05% | 17.80 | 18.58 | 16695 | 3051 | 1.25% |
| 2024-08-14 | 18.21 | 18.04 | -0.26 | -1.42% | 18.04 | 18.33 | 9557 | 1732 | 0.71% |
| 2024-08-13 | 18.15 | 18.30 | 0.20 | 1.10% | 18.03 | 18.34 | 11175 | 2032 | 0.84% |