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 | 23.74 | 22.46 | -1.38 | -5.79% | 22.44 | 23.82 | 56526 | 13067 | 2.33% |
| 2024-11-21 | 23.99 | 23.84 | -0.16 | -0.67% | 23.63 | 24.07 | 44085 | 10503 | 1.82% |
| 2024-11-20 | 23.85 | 24.00 | -0.06 | -0.25% | 23.58 | 24.19 | 54602 | 13039 | 2.25% |
| 2024-11-19 | 23.68 | 24.06 | 0.36 | 1.52% | 23.21 | 24.23 | 62339 | 14805 | 2.57% |
| 2024-11-18 | 23.12 | 23.70 | 0.70 | 3.04% | 22.66 | 24.34 | 105313 | 24861 | 4.34% |
| 2024-11-15 | 23.88 | 23.00 | -1.01 | -4.21% | 23.00 | 23.99 | 98356 | 23067 | 4.05% |
| 2024-11-14 | 24.97 | 24.01 | -1.10 | -4.38% | 23.87 | 25.14 | 82609 | 20160 | 3.40% |
| 2024-11-13 | 25.02 | 25.11 | -0.03 | -0.12% | 24.47 | 25.32 | 80817 | 20116 | 3.33% |
| 2024-11-12 | 26.50 | 25.14 | -1.25 | -4.74% | 24.85 | 26.80 | 103596 | 26702 | 4.27% |
| 2024-11-11 | 25.40 | 26.39 | 0.99 | 3.90% | 25.23 | 26.50 | 98259 | 25599 | 4.05% |
| 2024-11-08 | 25.71 | 25.40 | -0.23 | -0.90% | 25.16 | 26.16 | 92118 | 23644 | 3.79% |
| 2024-11-07 | 25.52 | 25.63 | -0.37 | -1.42% | 24.70 | 25.77 | 135951 | 34299 | 5.60% |
| 2024-11-06 | 26.23 | 26.00 | -0.21 | -0.80% | 25.76 | 27.41 | 163948 | 43581 | 6.75% |
| 2024-11-05 | 25.90 | 26.21 | 0.43 | 1.67% | 24.90 | 26.47 | 162650 | 41865 | 6.70% |
| 2024-11-04 | 24.49 | 25.78 | 1.01 | 4.08% | 24.49 | 25.90 | 128277 | 32658 | 5.28% |
| 2024-11-01 | 24.92 | 24.77 | -0.12 | -0.48% | 23.77 | 25.20 | 115755 | 28323 | 4.77% |
| 2024-10-31 | 24.88 | 24.89 | 0.74 | 3.06% | 24.41 | 25.56 | 159583 | 39892 | 6.57% |
| 2024-10-30 | 22.88 | 24.15 | 1.03 | 4.46% | 22.88 | 24.86 | 146808 | 35478 | 6.05% |
| 2024-10-29 | 24.77 | 23.12 | -1.65 | -6.66% | 23.02 | 25.23 | 164116 | 38951 | 6.76% |
| 2024-10-28 | 25.40 | 24.77 | -0.16 | -0.64% | 24.08 | 25.66 | 159151 | 39475 | 6.56% |
| 2024-10-25 | 24.50 | 24.93 | 0.25 | 1.01% | 24.50 | 25.66 | 179191 | 44956 | 7.38% |
| 2024-10-24 | 24.48 | 24.68 | -0.79 | -3.10% | 23.96 | 25.15 | 214596 | 52525 | 8.84% |
| 2024-10-23 | 23.45 | 25.47 | 2.83 | 12.50% | 23.30 | 26.88 | 456590 | 114012 | 18.81% |
| 2024-10-22 | 20.54 | 22.64 | 2.07 | 10.06% | 20.19 | 23.07 | 300180 | 66573 | 12.36% |
| 2024-10-21 | 19.59 | 20.57 | 1.25 | 6.47% | 19.27 | 21.23 | 184894 | 37433 | 7.62% |
| 2024-10-18 | 18.36 | 19.32 | 0.95 | 5.17% | 18.36 | 19.88 | 126960 | 24133 | 5.23% |
| 2024-10-17 | 18.73 | 18.37 | -0.43 | -2.29% | 18.33 | 18.99 | 74324 | 13859 | 3.06% |
| 2024-10-16 | 18.22 | 18.80 | 0.20 | 1.08% | 18.02 | 19.07 | 103799 | 19139 | 4.28% |
| 2024-10-15 | 19.10 | 18.60 | -0.50 | -2.62% | 18.56 | 19.24 | 101145 | 19061 | 4.17% |
| 2024-10-14 | 19.26 | 19.10 | 0.17 | 0.90% | 18.43 | 19.30 | 100501 | 19008 | 4.14% |
| 2024-10-11 | 20.23 | 18.93 | -1.41 | -6.93% | 18.69 | 20.26 | 133508 | 25762 | 5.50% |
| 2024-10-10 | 19.62 | 20.34 | 0.78 | 3.99% | 19.62 | 21.71 | 205672 | 42576 | 8.47% |
| 2024-10-09 | 21.90 | 19.56 | -3.40 | -14.81% | 19.43 | 21.91 | 209932 | 43249 | 8.65% |
| 2024-10-08 | 24.20 | 22.96 | 2.59 | 12.71% | 20.66 | 24.20 | 267297 | 60744 | 11.01% |
| 2024-09-30 | 18.65 | 20.37 | 2.67 | 15.08% | 18.25 | 20.88 | 217251 | 42263 | 8.95% |
| 2024-09-27 | 16.72 | 17.70 | 1.29 | 7.86% | 16.62 | 18.13 | 136852 | 23759 | 5.64% |
| 2024-09-26 | 15.60 | 16.41 | 0.67 | 4.26% | 15.56 | 16.42 | 70255 | 11261 | 2.89% |
| 2024-09-25 | 15.86 | 15.74 | 0.02 | 0.13% | 15.73 | 16.25 | 68348 | 10931 | 2.82% |
| 2024-09-24 | 14.80 | 15.72 | 0.99 | 6.72% | 14.76 | 15.73 | 89015 | 13607 | 3.67% |
| 2024-09-23 | 14.91 | 14.73 | -0.27 | -1.80% | 14.68 | 15.04 | 37828 | 5594 | 1.56% |
| 2024-09-20 | 15.48 | 15.00 | -0.49 | -3.16% | 14.81 | 15.60 | 60115 | 9009 | 2.48% |
| 2024-09-19 | 15.67 | 15.49 | -0.04 | -0.26% | 15.42 | 16.08 | 66968 | 10488 | 2.76% |
| 2024-09-18 | 15.77 | 15.53 | -0.01 | -0.06% | 15.31 | 15.77 | 30166 | 4663 | 1.24% |
| 2024-09-13 | 16.16 | 15.54 | -0.62 | -3.84% | 15.52 | 16.60 | 57393 | 9104 | 2.36% |
| 2024-09-12 | 15.60 | 16.16 | 0.51 | 3.26% | 15.60 | 16.42 | 81350 | 13139 | 3.35% |
| 2024-09-11 | 15.08 | 15.65 | 0.50 | 3.30% | 15.05 | 15.96 | 68119 | 10578 | 2.81% |
| 2024-09-10 | 15.19 | 15.15 | -0.01 | -0.07% | 14.83 | 15.21 | 27649 | 4155 | 1.14% |
| 2024-09-09 | 15.21 | 15.16 | -0.17 | -1.11% | 15.08 | 15.51 | 30384 | 4641 | 1.25% |
| 2024-09-06 | 15.98 | 15.33 | -0.60 | -3.77% | 15.30 | 15.98 | 41543 | 6456 | 1.71% |
| 2024-09-05 | 16.07 | 15.93 | -0.11 | -0.69% | 15.91 | 16.30 | 36175 | 5818 | 1.49% |
| 2024-09-04 | 16.02 | 16.04 | -0.08 | -0.50% | 15.88 | 16.30 | 39532 | 6370 | 1.63% |
| 2024-09-03 | 16.13 | 16.12 | 0.05 | 0.31% | 15.97 | 16.35 | 43769 | 7069 | 1.80% |
| 2024-09-02 | 16.38 | 16.07 | -0.35 | -2.13% | 16.07 | 16.57 | 67765 | 11075 | 2.79% |
| 2024-08-30 | 15.95 | 16.42 | -0.15 | -0.91% | 15.83 | 16.77 | 118812 | 19441 | 4.89% |
| 2024-08-29 | 16.43 | 16.57 | 0.16 | 0.98% | 16.25 | 16.78 | 75875 | 12566 | 3.13% |
| 2024-08-28 | 15.75 | 16.41 | 0.67 | 4.26% | 15.57 | 16.60 | 73936 | 11978 | 2.98% |
| 2024-08-27 | 16.16 | 15.74 | -0.47 | -2.90% | 15.70 | 16.21 | 52905 | 8425 | 2.13% |
| 2024-08-26 | 16.34 | 16.21 | -0.07 | -0.43% | 16.19 | 16.85 | 90155 | 14842 | 3.63% |
| 2024-08-23 | 15.40 | 16.28 | 0.58 | 3.69% | 15.25 | 16.35 | 119238 | 18870 | 4.81% |
| 2024-08-22 | 15.88 | 15.70 | 0.21 | 1.36% | 15.58 | 16.44 | 135119 | 21612 | 5.45% |
| 2024-08-21 | 14.70 | 15.49 | 0.73 | 4.95% | 14.67 | 15.80 | 87585 | 13377 | 3.53% |
| 2024-08-20 | 15.05 | 14.76 | -0.26 | -1.73% | 14.66 | 15.08 | 30380 | 4509 | 1.22% |
| 2024-08-19 | 15.21 | 15.02 | -0.21 | -1.38% | 14.97 | 15.30 | 32616 | 4931 | 1.31% |
| 2024-08-16 | 15.66 | 15.23 | -0.47 | -2.99% | 15.20 | 15.71 | 45635 | 7034 | 1.84% |
| 2024-08-15 | 15.43 | 15.70 | 0.16 | 1.03% | 15.24 | 15.88 | 50970 | 7946 | 2.05% |