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 | 22.70 | 22.75 | 0.02 | 0.09% | 22.48 | 23.03 | 51929 | 11824 | 1.15% |
| 2024-11-20 | 22.29 | 22.73 | 0.35 | 1.56% | 22.01 | 22.95 | 82189 | 18515 | 1.83% |
| 2024-11-19 | 22.00 | 22.38 | 0.51 | 2.33% | 21.69 | 22.38 | 69930 | 15421 | 1.55% |
| 2024-11-18 | 22.80 | 21.87 | -0.90 | -3.95% | 21.70 | 22.99 | 124900 | 27680 | 2.77% |
| 2024-11-15 | 23.65 | 22.77 | -0.97 | -4.09% | 22.72 | 23.91 | 110347 | 25695 | 2.45% |
| 2024-11-14 | 24.38 | 23.74 | -0.79 | -3.22% | 23.63 | 24.62 | 78119 | 18797 | 1.73% |
| 2024-11-13 | 24.73 | 24.53 | -0.43 | -1.72% | 24.11 | 24.92 | 99100 | 24217 | 2.20% |
| 2024-11-12 | 25.46 | 24.96 | -0.44 | -1.73% | 24.61 | 25.50 | 127877 | 31983 | 2.84% |
| 2024-11-11 | 24.10 | 25.40 | 1.00 | 4.10% | 24.03 | 25.60 | 167368 | 41631 | 3.72% |
| 2024-11-08 | 24.60 | 24.40 | 0.01 | 0.04% | 24.20 | 25.14 | 126163 | 31094 | 2.80% |
| 2024-11-07 | 24.06 | 24.39 | 0.49 | 2.05% | 23.71 | 24.50 | 111114 | 26924 | 2.47% |
| 2024-11-06 | 24.22 | 23.90 | -0.44 | -1.81% | 23.68 | 24.68 | 123386 | 29754 | 2.74% |
| 2024-11-05 | 23.70 | 24.34 | 0.68 | 2.87% | 23.22 | 24.62 | 134813 | 32560 | 2.99% |
| 2024-11-04 | 22.91 | 23.66 | 0.96 | 4.23% | 22.80 | 23.86 | 112112 | 26390 | 2.49% |
| 2024-11-01 | 23.15 | 22.70 | -0.62 | -2.66% | 22.61 | 23.37 | 98162 | 22561 | 2.18% |
| 2024-10-31 | 23.76 | 23.32 | -0.43 | -1.81% | 22.90 | 24.06 | 154399 | 36122 | 3.43% |
| 2024-10-30 | 23.50 | 23.75 | -0.04 | -0.17% | 23.43 | 24.28 | 94546 | 22521 | 2.10% |
| 2024-10-29 | 24.75 | 23.79 | -1.21 | -4.84% | 23.66 | 25.28 | 210211 | 51298 | 4.67% |
| 2024-10-28 | 24.88 | 25.00 | 0.14 | 0.56% | 24.00 | 25.06 | 171805 | 42160 | 3.82% |
| 2024-10-25 | 23.67 | 24.86 | 1.27 | 5.38% | 23.37 | 25.18 | 203798 | 49631 | 4.53% |
| 2024-10-24 | 23.15 | 23.59 | 0.39 | 1.68% | 22.38 | 24.05 | 144613 | 33639 | 3.21% |
| 2024-10-23 | 23.06 | 23.20 | 0.24 | 1.05% | 22.72 | 23.50 | 72913 | 16863 | 1.62% |
| 2024-10-22 | 23.11 | 22.96 | -0.05 | -0.22% | 22.72 | 23.29 | 72194 | 16572 | 1.60% |
| 2024-10-21 | 23.00 | 23.01 | 0.05 | 0.22% | 22.45 | 23.56 | 102668 | 23654 | 2.28% |
| 2024-10-18 | 21.77 | 22.96 | 1.41 | 6.54% | 21.33 | 23.61 | 123126 | 27779 | 2.73% |
| 2024-10-17 | 21.83 | 21.55 | -0.21 | -0.97% | 21.51 | 22.03 | 54011 | 11771 | 1.20% |
| 2024-10-16 | 21.69 | 21.76 | -0.08 | -0.37% | 21.30 | 22.06 | 56871 | 12330 | 1.26% |
| 2024-10-15 | 22.25 | 21.84 | -0.75 | -3.32% | 21.81 | 22.77 | 77915 | 17333 | 1.73% |
| 2024-10-14 | 22.15 | 22.59 | 0.55 | 2.50% | 21.72 | 22.78 | 85607 | 19076 | 1.90% |
| 2024-10-11 | 22.87 | 22.04 | -1.17 | -5.04% | 21.75 | 23.09 | 83414 | 18557 | 1.85% |
| 2024-10-10 | 23.19 | 23.21 | 0.32 | 1.40% | 22.86 | 24.18 | 109689 | 25771 | 2.44% |
| 2024-10-09 | 25.19 | 22.89 | -3.61 | -13.62% | 22.69 | 25.19 | 190067 | 45526 | 4.22% |
| 2024-10-08 | 28.90 | 26.50 | 2.23 | 9.19% | 24.41 | 28.91 | 225233 | 59020 | 5.00% |
| 2024-09-30 | 22.00 | 24.27 | 2.61 | 12.05% | 22.00 | 24.47 | 145868 | 34175 | 3.24% |
| 2024-09-27 | 20.60 | 21.66 | 1.61 | 8.03% | 20.19 | 21.77 | 111274 | 23440 | 2.47% |
| 2024-09-26 | 19.51 | 20.05 | 0.51 | 2.61% | 19.25 | 20.08 | 82535 | 16216 | 1.83% |
| 2024-09-25 | 19.45 | 19.54 | 0.48 | 2.52% | 19.40 | 20.02 | 107199 | 21098 | 2.38% |
| 2024-09-24 | 18.40 | 19.06 | 0.95 | 5.25% | 17.84 | 19.19 | 95919 | 17892 | 2.13% |
| 2024-09-23 | 18.08 | 18.11 | 0.06 | 0.33% | 17.91 | 18.45 | 39012 | 7109 | 0.87% |
| 2024-09-20 | 18.22 | 18.05 | -0.20 | -1.10% | 17.92 | 18.29 | 33480 | 6040 | 0.74% |
| 2024-09-19 | 18.35 | 18.25 | 0.12 | 0.66% | 17.97 | 18.49 | 50475 | 9211 | 1.12% |
| 2024-09-18 | 18.17 | 18.13 | -0.07 | -0.38% | 17.78 | 18.31 | 47911 | 8639 | 1.06% |
| 2024-09-13 | 18.17 | 18.20 | 0.08 | 0.44% | 18.03 | 18.46 | 51922 | 9470 | 1.15% |
| 2024-09-12 | 18.15 | 18.12 | -0.03 | -0.17% | 18.06 | 18.60 | 61528 | 11236 | 1.37% |
| 2024-09-11 | 17.36 | 18.15 | 0.82 | 4.73% | 17.23 | 18.22 | 93381 | 16726 | 2.07% |
| 2024-09-10 | 16.92 | 17.33 | 0.36 | 2.12% | 16.92 | 17.55 | 45274 | 7795 | 1.01% |
| 2024-09-09 | 17.04 | 16.97 | -0.26 | -1.51% | 16.87 | 17.28 | 33242 | 5660 | 0.74% |
| 2024-09-06 | 17.46 | 17.23 | -0.17 | -0.98% | 17.16 | 17.58 | 30228 | 5234 | 0.67% |
| 2024-09-05 | 17.42 | 17.40 | 0.09 | 0.52% | 17.31 | 17.83 | 39269 | 6890 | 0.87% |
| 2024-09-04 | 17.00 | 17.31 | 0.20 | 1.17% | 16.81 | 17.63 | 47947 | 8283 | 1.12% |
| 2024-09-03 | 17.03 | 17.11 | 0.08 | 0.47% | 16.80 | 17.27 | 47145 | 8013 | 1.10% |
| 2024-09-02 | 17.45 | 17.03 | -0.58 | -3.29% | 16.97 | 17.71 | 63048 | 10867 | 1.47% |
| 2024-08-30 | 17.40 | 17.61 | 0.28 | 1.62% | 17.08 | 18.01 | 83903 | 14818 | 1.96% |
| 2024-08-29 | 16.95 | 17.33 | 0.33 | 1.94% | 16.88 | 17.62 | 54124 | 9365 | 1.26% |
| 2024-08-28 | 16.92 | 17.00 | -0.05 | -0.29% | 16.92 | 17.53 | 45734 | 7870 | 1.07% |
| 2024-08-27 | 17.07 | 17.05 | -0.10 | -0.58% | 16.88 | 17.25 | 41352 | 7068 | 0.96% |
| 2024-08-26 | 16.80 | 17.15 | 0.40 | 2.39% | 16.60 | 17.20 | 54967 | 9346 | 1.28% |
| 2024-08-23 | 16.50 | 16.75 | -0.31 | -1.82% | 16.28 | 17.00 | 90696 | 15063 | 2.11% |
| 2024-08-22 | 17.11 | 17.06 | 0.06 | 0.35% | 16.65 | 17.16 | 62604 | 10595 | 1.46% |
| 2024-08-21 | 16.79 | 17.00 | 0.25 | 1.49% | 16.52 | 17.10 | 56781 | 9549 | 1.32% |
| 2024-08-20 | 16.97 | 16.75 | -0.22 | -1.30% | 16.32 | 17.08 | 52381 | 8701 | 1.22% |
| 2024-08-19 | 16.71 | 16.97 | 0.25 | 1.50% | 16.67 | 17.24 | 50261 | 8571 | 1.17% |
| 2024-08-16 | 16.88 | 16.72 | -0.16 | -0.95% | 16.67 | 16.99 | 46588 | 7814 | 1.09% |
| 2024-08-15 | 16.94 | 16.88 | -0.08 | -0.47% | 16.78 | 17.46 | 75903 | 12925 | 1.77% |
| 2024-08-14 | 17.70 | 16.96 | -0.87 | -4.88% | 16.82 | 17.82 | 69350 | 11870 | 1.62% |
| 2024-08-13 | 17.73 | 17.83 | 0.09 | 0.51% | 17.55 | 17.89 | 21462 | 3804 | 0.50% |