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 | 23.52 | 23.30 | -0.30 | -1.27% | 23.13 | 23.66 | 59339 | 13872 | 1.23% |
| 2024-11-20 | 23.38 | 23.60 | 0.15 | 0.64% | 23.25 | 23.90 | 71741 | 16959 | 1.48% |
| 2024-11-19 | 23.30 | 23.45 | 0.40 | 1.74% | 22.81 | 23.60 | 61324 | 14251 | 1.27% |
| 2024-11-18 | 23.51 | 23.05 | -0.40 | -1.71% | 22.95 | 23.69 | 81056 | 18827 | 1.67% |
| 2024-11-15 | 24.00 | 23.45 | -0.66 | -2.74% | 23.45 | 24.23 | 92782 | 22139 | 1.92% |
| 2024-11-14 | 24.70 | 24.11 | -0.78 | -3.13% | 24.08 | 24.82 | 88298 | 21600 | 1.82% |
| 2024-11-13 | 24.81 | 24.89 | -0.13 | -0.52% | 24.15 | 25.32 | 135168 | 33385 | 2.79% |
| 2024-11-12 | 24.84 | 25.02 | 0.30 | 1.21% | 24.52 | 25.66 | 204657 | 51447 | 4.23% |
| 2024-11-11 | 23.93 | 24.72 | 0.55 | 2.28% | 23.68 | 24.93 | 144586 | 35345 | 2.99% |
| 2024-11-08 | 25.24 | 24.17 | -0.40 | -1.63% | 24.02 | 25.29 | 174016 | 42499 | 3.59% |
| 2024-11-07 | 23.64 | 24.57 | 0.62 | 2.59% | 23.64 | 24.61 | 133985 | 32596 | 2.77% |
| 2024-11-06 | 24.20 | 23.95 | -0.19 | -0.79% | 23.82 | 24.55 | 113707 | 27470 | 2.35% |
| 2024-11-05 | 23.40 | 24.14 | 0.74 | 3.16% | 23.15 | 24.23 | 106113 | 25381 | 2.19% |
| 2024-11-04 | 23.04 | 23.40 | 0.41 | 1.78% | 23.02 | 23.55 | 69302 | 16122 | 1.43% |
| 2024-11-01 | 23.51 | 22.99 | -0.72 | -3.04% | 22.99 | 23.87 | 99701 | 23257 | 2.06% |
| 2024-10-31 | 23.61 | 23.71 | -0.07 | -0.29% | 23.42 | 24.05 | 80550 | 19122 | 1.66% |
| 2024-10-30 | 23.99 | 23.78 | -0.32 | -1.33% | 23.50 | 24.29 | 82755 | 19745 | 1.71% |
| 2024-10-29 | 25.09 | 24.10 | -0.82 | -3.29% | 24.00 | 25.18 | 122354 | 29917 | 2.53% |
| 2024-10-28 | 24.60 | 24.92 | 0.29 | 1.18% | 24.18 | 25.07 | 125997 | 31155 | 2.60% |
| 2024-10-25 | 24.36 | 24.63 | -0.34 | -1.36% | 23.90 | 24.96 | 182812 | 44535 | 3.78% |
| 2024-10-24 | 23.33 | 24.97 | 1.70 | 7.31% | 23.20 | 25.78 | 260655 | 64738 | 5.38% |
| 2024-10-23 | 23.45 | 23.27 | -0.16 | -0.68% | 23.12 | 23.70 | 92270 | 21540 | 1.91% |
| 2024-10-22 | 23.38 | 23.43 | 0.04 | 0.17% | 23.05 | 23.69 | 82142 | 19192 | 1.70% |
| 2024-10-21 | 23.13 | 23.39 | 0.46 | 2.01% | 22.98 | 23.91 | 128404 | 30067 | 2.65% |
| 2024-10-18 | 21.50 | 22.93 | 1.32 | 6.11% | 21.50 | 24.06 | 148426 | 33431 | 3.07% |
| 2024-10-17 | 22.19 | 21.61 | -0.30 | -1.37% | 21.61 | 22.40 | 84465 | 18567 | 1.74% |
| 2024-10-16 | 22.05 | 21.91 | -0.61 | -2.71% | 21.80 | 22.55 | 92298 | 20440 | 1.91% |
| 2024-10-15 | 23.28 | 22.52 | -0.85 | -3.64% | 22.48 | 23.55 | 84709 | 19483 | 1.75% |
| 2024-10-14 | 23.28 | 23.37 | 0.09 | 0.39% | 22.51 | 23.55 | 99063 | 22838 | 2.05% |
| 2024-10-11 | 24.80 | 23.28 | -1.77 | -7.07% | 22.84 | 25.02 | 122713 | 29117 | 2.54% |
| 2024-10-10 | 24.94 | 25.05 | 0.34 | 1.38% | 24.94 | 26.45 | 146903 | 37646 | 3.03% |
| 2024-10-09 | 27.29 | 24.71 | -4.15 | -14.38% | 24.71 | 27.78 | 233089 | 61289 | 4.82% |
| 2024-10-08 | 29.21 | 28.86 | 4.52 | 18.57% | 25.85 | 29.21 | 304127 | 85062 | 6.28% |
| 2024-09-30 | 21.83 | 24.34 | 3.81 | 18.56% | 21.83 | 24.58 | 240775 | 56018 | 4.97% |
| 2024-09-27 | 18.97 | 20.53 | 1.88 | 10.08% | 18.95 | 21.09 | 160971 | 32142 | 3.33% |
| 2024-09-26 | 17.50 | 18.65 | 1.22 | 7.00% | 17.26 | 18.66 | 94824 | 17084 | 1.96% |
| 2024-09-25 | 17.50 | 17.43 | 0.11 | 0.64% | 17.32 | 17.87 | 80723 | 14246 | 1.67% |
| 2024-09-24 | 16.60 | 17.32 | 0.76 | 4.59% | 16.36 | 17.32 | 75807 | 12830 | 1.57% |
| 2024-09-23 | 16.74 | 16.56 | -0.16 | -0.96% | 16.48 | 16.94 | 31179 | 5196 | 0.64% |
| 2024-09-20 | 17.03 | 16.72 | -0.29 | -1.70% | 16.58 | 17.06 | 34050 | 5708 | 0.70% |
| 2024-09-19 | 16.80 | 17.01 | 0.35 | 2.10% | 16.57 | 17.26 | 41749 | 7089 | 0.86% |
| 2024-09-18 | 16.73 | 16.66 | -0.12 | -0.72% | 16.32 | 16.90 | 37424 | 6183 | 0.77% |
| 2024-09-13 | 17.18 | 16.78 | -0.37 | -2.16% | 16.76 | 17.21 | 33749 | 5708 | 0.70% |
| 2024-09-12 | 17.23 | 17.15 | -0.07 | -0.41% | 17.12 | 17.55 | 32695 | 5664 | 0.68% |
| 2024-09-11 | 17.15 | 17.22 | 0.00 | 0.00% | 17.04 | 17.39 | 35668 | 6147 | 0.74% |
| 2024-09-10 | 17.29 | 17.22 | -0.02 | -0.12% | 16.84 | 17.37 | 39712 | 6772 | 0.82% |
| 2024-09-09 | 17.11 | 17.24 | 0.04 | 0.23% | 17.06 | 17.36 | 41851 | 7209 | 0.86% |
| 2024-09-06 | 17.66 | 17.20 | -0.35 | -1.99% | 17.11 | 17.68 | 29127 | 5034 | 0.60% |
| 2024-09-05 | 17.32 | 17.55 | 0.25 | 1.45% | 17.31 | 17.70 | 35339 | 6206 | 0.73% |
| 2024-09-04 | 17.20 | 17.30 | 0.03 | 0.17% | 17.14 | 17.59 | 36753 | 6384 | 0.76% |
| 2024-09-03 | 17.19 | 17.27 | 0.17 | 0.99% | 17.03 | 17.50 | 35180 | 6083 | 0.73% |
| 2024-09-02 | 17.56 | 17.10 | -0.41 | -2.34% | 17.10 | 17.65 | 46691 | 8073 | 0.96% |
| 2024-08-30 | 17.29 | 17.51 | 0.21 | 1.21% | 17.10 | 17.90 | 61748 | 10835 | 1.28% |
| 2024-08-29 | 16.88 | 17.30 | 0.42 | 2.49% | 16.81 | 17.47 | 54743 | 9408 | 1.13% |
| 2024-08-28 | 16.81 | 16.88 | -0.01 | -0.06% | 16.69 | 17.08 | 30661 | 5179 | 0.63% |
| 2024-08-27 | 16.92 | 16.89 | -0.03 | -0.18% | 16.82 | 17.25 | 44596 | 7577 | 0.92% |
| 2024-08-26 | 17.00 | 16.92 | -0.04 | -0.24% | 16.76 | 17.15 | 51069 | 8648 | 1.06% |
| 2024-08-23 | 17.93 | 16.96 | -1.17 | -6.45% | 16.66 | 19.05 | 119904 | 20543 | 2.48% |
| 2024-08-22 | 18.49 | 18.13 | -0.42 | -2.26% | 18.09 | 18.63 | 30414 | 5560 | 0.63% |
| 2024-08-21 | 18.48 | 18.55 | 0.03 | 0.16% | 18.42 | 18.73 | 21760 | 4039 | 0.45% |
| 2024-08-20 | 19.04 | 18.52 | -0.51 | -2.68% | 18.51 | 19.13 | 39293 | 7356 | 0.81% |
| 2024-08-19 | 19.36 | 19.03 | -0.33 | -1.70% | 19.02 | 19.65 | 45929 | 8839 | 0.95% |
| 2024-08-16 | 19.32 | 19.36 | 0.02 | 0.10% | 19.01 | 19.48 | 43851 | 8468 | 0.91% |
| 2024-08-15 | 19.04 | 19.34 | 0.30 | 1.58% | 18.94 | 19.59 | 43095 | 8306 | 0.89% |
| 2024-08-14 | 19.39 | 19.04 | -0.34 | -1.75% | 18.90 | 19.39 | 33825 | 6456 | 0.70% |
| 2024-08-13 | 19.46 | 19.38 | -0.17 | -0.87% | 19.10 | 19.65 | 37719 | 7262 | 0.78% |