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 | 23.59 | 23.59 | -0.19 | -0.80% | 23.10 | 24.00 | 88557 | 20907 | 3.97% |
| 2024-11-20 | 23.43 | 23.78 | 0.42 | 1.80% | 23.21 | 23.93 | 83310 | 19720 | 3.73% |
| 2024-11-19 | 22.78 | 23.36 | 0.82 | 3.64% | 22.45 | 23.38 | 78790 | 18081 | 3.53% |
| 2024-11-18 | 23.52 | 22.54 | -0.99 | -4.21% | 22.35 | 23.72 | 101165 | 23016 | 4.53% |
| 2024-11-15 | 24.49 | 23.53 | -0.96 | -3.92% | 23.51 | 24.95 | 104049 | 25285 | 4.66% |
| 2024-11-14 | 25.55 | 24.49 | -1.11 | -4.34% | 24.43 | 25.68 | 105562 | 26416 | 4.73% |
| 2024-11-13 | 25.35 | 25.60 | 0.02 | 0.08% | 24.82 | 26.08 | 139974 | 35519 | 6.27% |
| 2024-11-12 | 26.66 | 25.58 | -1.12 | -4.19% | 25.26 | 26.66 | 195188 | 50745 | 8.74% |
| 2024-11-11 | 25.36 | 26.70 | 1.50 | 5.95% | 25.20 | 26.72 | 272753 | 71330 | 12.22% |
| 2024-11-08 | 24.98 | 25.20 | 0.44 | 1.78% | 24.98 | 26.15 | 213620 | 54593 | 9.57% |
| 2024-11-07 | 24.31 | 24.76 | 0.25 | 1.02% | 24.02 | 25.07 | 140320 | 34507 | 6.28% |
| 2024-11-06 | 24.89 | 24.51 | -0.37 | -1.49% | 24.24 | 25.24 | 172818 | 42880 | 7.74% |
| 2024-11-05 | 24.54 | 24.88 | 0.28 | 1.14% | 24.42 | 25.19 | 198125 | 49272 | 8.87% |
| 2024-11-04 | 24.01 | 24.60 | 0.35 | 1.44% | 24.00 | 24.96 | 129596 | 31761 | 5.80% |
| 2024-11-01 | 25.86 | 24.25 | -1.86 | -7.12% | 24.15 | 25.86 | 232727 | 57707 | 10.42% |
| 2024-10-31 | 26.26 | 26.11 | -0.74 | -2.76% | 25.69 | 27.30 | 322806 | 84355 | 14.46% |
| 2024-10-30 | 24.66 | 26.85 | 1.97 | 7.92% | 24.50 | 28.66 | 461297 | 123952 | 20.66% |
| 2024-10-29 | 25.00 | 24.88 | -0.69 | -2.70% | 24.20 | 26.17 | 293419 | 73216 | 13.14% |
| 2024-10-28 | 24.69 | 25.57 | 0.88 | 3.56% | 24.32 | 25.85 | 286491 | 72672 | 12.83% |
| 2024-10-25 | 24.29 | 24.69 | 0.40 | 1.65% | 24.13 | 25.36 | 237094 | 58546 | 10.62% |
| 2024-10-24 | 23.90 | 24.29 | 0.05 | 0.21% | 23.39 | 25.12 | 226993 | 54982 | 10.17% |
| 2024-10-23 | 23.51 | 24.24 | 0.01 | 0.04% | 23.33 | 25.50 | 274776 | 67718 | 12.31% |
| 2024-10-22 | 25.20 | 24.23 | -0.02 | -0.08% | 23.99 | 25.33 | 321357 | 79064 | 14.39% |
| 2024-10-21 | 22.98 | 24.25 | 1.28 | 5.57% | 22.80 | 24.86 | 279721 | 67192 | 12.53% |
| 2024-10-18 | 21.64 | 22.97 | 1.33 | 6.15% | 21.55 | 23.52 | 241824 | 54688 | 10.87% |
| 2024-10-17 | 21.38 | 21.64 | 0.28 | 1.31% | 21.38 | 22.11 | 127248 | 27755 | 5.72% |
| 2024-10-16 | 20.70 | 21.36 | 0.14 | 0.66% | 20.70 | 21.65 | 103848 | 22047 | 4.67% |
| 2024-10-15 | 21.40 | 21.22 | -0.24 | -1.12% | 21.06 | 22.29 | 127874 | 27823 | 5.75% |
| 2024-10-14 | 20.63 | 21.46 | 0.87 | 4.23% | 20.25 | 21.46 | 116039 | 24398 | 5.22% |
| 2024-10-11 | 21.81 | 20.59 | -1.40 | -6.37% | 20.28 | 21.81 | 116207 | 24414 | 5.23% |
| 2024-10-10 | 22.52 | 21.99 | -0.09 | -0.41% | 21.62 | 23.08 | 140316 | 31383 | 6.31% |
| 2024-10-09 | 24.61 | 22.08 | -3.92 | -15.08% | 21.92 | 24.68 | 240594 | 56506 | 10.82% |
| 2024-10-08 | 26.84 | 26.00 | 3.53 | 15.71% | 23.31 | 26.84 | 319780 | 80272 | 14.38% |
| 2024-09-30 | 20.25 | 22.47 | 2.96 | 15.17% | 19.99 | 22.62 | 247547 | 52971 | 11.13% |
| 2024-09-27 | 18.90 | 19.51 | 1.06 | 5.75% | 18.61 | 19.82 | 141250 | 27095 | 6.35% |
| 2024-09-26 | 17.90 | 18.45 | 0.56 | 3.13% | 17.84 | 18.47 | 85462 | 15545 | 3.84% |
| 2024-09-25 | 17.99 | 17.89 | 0.03 | 0.17% | 17.88 | 18.41 | 103462 | 18780 | 4.65% |
| 2024-09-24 | 17.41 | 17.86 | 0.54 | 3.12% | 17.19 | 17.86 | 82578 | 14530 | 3.71% |
| 2024-09-23 | 17.10 | 17.32 | 0.20 | 1.17% | 16.88 | 17.54 | 53295 | 9249 | 2.40% |
| 2024-09-20 | 17.28 | 17.12 | -0.13 | -0.75% | 17.01 | 17.39 | 34668 | 5958 | 1.56% |
| 2024-09-19 | 17.06 | 17.25 | 0.26 | 1.53% | 16.90 | 17.37 | 41531 | 7135 | 1.87% |
| 2024-09-18 | 17.03 | 16.99 | -0.04 | -0.23% | 16.68 | 17.16 | 29329 | 4962 | 1.32% |
| 2024-09-13 | 17.36 | 17.03 | -0.32 | -1.84% | 17.02 | 17.59 | 43534 | 7523 | 1.96% |
| 2024-09-12 | 17.55 | 17.35 | -0.04 | -0.23% | 17.32 | 17.80 | 42802 | 7492 | 1.92% |
| 2024-09-11 | 17.30 | 17.39 | -0.01 | -0.06% | 17.26 | 17.52 | 38561 | 6695 | 1.73% |
| 2024-09-10 | 16.79 | 17.40 | 0.61 | 3.63% | 16.62 | 17.63 | 74309 | 12783 | 3.34% |
| 2024-09-09 | 16.90 | 16.79 | -0.10 | -0.59% | 16.62 | 16.99 | 32790 | 5497 | 1.47% |
| 2024-09-06 | 17.46 | 16.89 | -0.61 | -3.49% | 16.89 | 17.52 | 44845 | 7669 | 2.02% |
| 2024-09-05 | 17.22 | 17.50 | 0.16 | 0.92% | 17.22 | 17.62 | 38839 | 6790 | 1.75% |
| 2024-09-04 | 17.02 | 17.34 | 0.08 | 0.46% | 16.97 | 17.48 | 42263 | 7292 | 1.90% |
| 2024-09-03 | 17.10 | 17.26 | 0.23 | 1.35% | 16.99 | 17.39 | 40730 | 6989 | 1.83% |
| 2024-09-02 | 17.77 | 17.03 | -0.70 | -3.95% | 17.01 | 17.85 | 48787 | 8481 | 2.19% |
| 2024-08-30 | 17.27 | 17.73 | 0.40 | 2.31% | 17.21 | 18.02 | 72021 | 12812 | 3.24% |
| 2024-08-29 | 16.61 | 17.33 | 0.53 | 3.15% | 16.37 | 17.43 | 55899 | 9539 | 2.51% |
| 2024-08-28 | 16.71 | 16.80 | 0.08 | 0.48% | 16.61 | 16.98 | 37140 | 6237 | 1.67% |
| 2024-08-27 | 17.33 | 16.72 | -0.70 | -4.02% | 16.70 | 17.35 | 67004 | 11357 | 3.01% |
| 2024-08-26 | 17.85 | 17.42 | -0.33 | -1.86% | 17.32 | 17.89 | 48805 | 8548 | 2.19% |
| 2024-08-23 | 17.61 | 17.75 | 0.02 | 0.11% | 17.41 | 17.95 | 40536 | 7167 | 1.82% |
| 2024-08-22 | 18.15 | 17.73 | -0.50 | -2.74% | 17.68 | 18.39 | 51862 | 9328 | 2.33% |
| 2024-08-21 | 18.05 | 18.23 | 0.03 | 0.16% | 18.01 | 18.53 | 53307 | 9777 | 2.40% |
| 2024-08-20 | 18.35 | 18.20 | -0.32 | -1.73% | 18.13 | 18.70 | 84716 | 15591 | 3.81% |
| 2024-08-19 | 17.96 | 18.52 | 0.56 | 3.12% | 17.88 | 19.41 | 150654 | 28054 | 6.77% |
| 2024-08-16 | 17.70 | 17.96 | 0.27 | 1.53% | 17.70 | 18.17 | 73762 | 13283 | 3.32% |
| 2024-08-15 | 17.30 | 17.69 | 0.24 | 1.38% | 17.22 | 17.85 | 55484 | 9766 | 2.50% |
| 2024-08-14 | 17.55 | 17.45 | 0.03 | 0.17% | 17.45 | 17.69 | 40367 | 7097 | 1.82% |
| 2024-08-13 | 17.37 | 17.42 | 0.25 | 1.46% | 17.18 | 17.44 | 30650 | 5304 | 1.38% |