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 | 23.99 | 24.30 | 0.26 | 1.08% | 23.99 | 24.51 | 12281 | 2977 | 1.71% |
| 2024-11-20 | 23.33 | 24.04 | 0.73 | 3.13% | 23.31 | 24.16 | 11273 | 2683 | 1.57% |
| 2024-11-19 | 22.56 | 23.31 | 0.85 | 3.78% | 22.50 | 23.35 | 11420 | 2613 | 1.59% |
| 2024-11-18 | 22.91 | 22.46 | -0.50 | -2.18% | 21.97 | 23.40 | 13726 | 3081 | 1.91% |
| 2024-11-15 | 23.35 | 22.96 | -0.61 | -2.59% | 22.89 | 23.86 | 10775 | 2530 | 1.50% |
| 2024-11-14 | 24.25 | 23.57 | -0.81 | -3.32% | 23.53 | 24.45 | 10393 | 2483 | 1.45% |
| 2024-11-13 | 24.30 | 24.38 | 0.03 | 0.12% | 23.88 | 24.67 | 11576 | 2808 | 1.61% |
| 2024-11-12 | 24.75 | 24.35 | -0.39 | -1.58% | 24.16 | 25.15 | 19881 | 4903 | 2.77% |
| 2024-11-11 | 24.00 | 24.74 | 0.76 | 3.17% | 23.77 | 24.87 | 17582 | 4298 | 2.45% |
| 2024-11-08 | 23.92 | 23.98 | 0.17 | 0.71% | 23.70 | 24.28 | 14887 | 3565 | 2.08% |
| 2024-11-07 | 23.40 | 23.81 | 0.48 | 2.06% | 23.26 | 23.85 | 15166 | 3581 | 2.12% |
| 2024-11-06 | 23.39 | 23.33 | -0.01 | -0.04% | 23.13 | 23.88 | 14796 | 3485 | 2.06% |
| 2024-11-05 | 22.88 | 23.34 | 0.60 | 2.64% | 22.67 | 23.37 | 11769 | 2714 | 1.64% |
| 2024-11-04 | 21.98 | 22.74 | 0.73 | 3.32% | 21.82 | 22.75 | 11163 | 2507 | 1.56% |
| 2024-11-01 | 23.22 | 22.01 | -1.08 | -4.68% | 21.93 | 23.22 | 21291 | 4769 | 2.97% |
| 2024-10-31 | 23.12 | 23.09 | -0.04 | -0.17% | 22.86 | 23.45 | 14836 | 3427 | 2.07% |
| 2024-10-30 | 23.65 | 23.13 | -0.02 | -0.09% | 22.96 | 23.79 | 16198 | 3787 | 2.26% |
| 2024-10-29 | 23.78 | 23.15 | -0.73 | -3.06% | 23.01 | 24.00 | 14356 | 3356 | 2.00% |
| 2024-10-28 | 23.58 | 23.88 | 0.34 | 1.44% | 23.54 | 24.08 | 12761 | 3042 | 1.78% |
| 2024-10-25 | 23.17 | 23.54 | 0.36 | 1.55% | 23.08 | 23.55 | 9341 | 2187 | 1.30% |
| 2024-10-24 | 23.48 | 23.18 | -0.35 | -1.49% | 22.97 | 23.67 | 9975 | 2311 | 1.39% |
| 2024-10-23 | 23.62 | 23.53 | -0.07 | -0.30% | 23.39 | 23.86 | 11579 | 2735 | 1.62% |
| 2024-10-22 | 23.26 | 23.60 | 0.34 | 1.46% | 23.08 | 23.75 | 13827 | 3247 | 1.93% |
| 2024-10-21 | 22.83 | 23.26 | 0.53 | 2.33% | 22.82 | 23.52 | 16178 | 3751 | 2.26% |
| 2024-10-18 | 22.32 | 22.73 | 0.41 | 1.84% | 22.24 | 23.29 | 13451 | 3057 | 1.88% |
| 2024-10-17 | 22.40 | 22.32 | 0.03 | 0.13% | 22.27 | 22.87 | 10883 | 2455 | 1.52% |
| 2024-10-16 | 21.99 | 22.29 | 0.09 | 0.41% | 21.75 | 22.52 | 8658 | 1927 | 1.21% |
| 2024-10-15 | 22.40 | 22.20 | -0.30 | -1.33% | 22.14 | 22.95 | 10426 | 2342 | 1.45% |
| 2024-10-14 | 22.38 | 22.50 | 0.53 | 2.41% | 21.87 | 22.54 | 12918 | 2880 | 1.80% |
| 2024-10-11 | 23.24 | 21.97 | -1.15 | -4.97% | 21.76 | 23.36 | 18386 | 4085 | 2.56% |
| 2024-10-10 | 23.08 | 23.12 | 0.72 | 3.21% | 22.44 | 23.95 | 23557 | 5474 | 3.29% |
| 2024-10-09 | 24.72 | 22.40 | -3.60 | -13.85% | 22.25 | 24.77 | 31766 | 7509 | 4.43% |
| 2024-10-08 | 27.00 | 26.00 | 3.30 | 14.54% | 23.41 | 27.00 | 46929 | 11763 | 6.55% |
| 2024-09-30 | 20.89 | 22.70 | 2.50 | 12.38% | 20.35 | 23.08 | 37904 | 8244 | 5.29% |
| 2024-09-27 | 19.45 | 20.20 | 0.84 | 4.34% | 19.28 | 20.46 | 23108 | 4592 | 3.22% |
| 2024-09-26 | 18.96 | 19.36 | 0.40 | 2.11% | 18.90 | 19.38 | 9392 | 1800 | 1.31% |
| 2024-09-25 | 19.00 | 18.96 | 0.20 | 1.07% | 18.80 | 19.25 | 11310 | 2156 | 1.58% |
| 2024-09-24 | 18.43 | 18.76 | 0.64 | 3.53% | 18.09 | 18.95 | 9013 | 1671 | 1.26% |
| 2024-09-23 | 17.98 | 18.12 | 0.08 | 0.44% | 17.90 | 18.25 | 3753 | 680 | 0.52% |
| 2024-09-20 | 18.22 | 18.04 | -0.17 | -0.93% | 17.91 | 18.32 | 3322 | 599 | 0.46% |
| 2024-09-19 | 18.05 | 18.21 | 0.34 | 1.90% | 17.77 | 18.34 | 5046 | 914 | 0.70% |
| 2024-09-18 | 18.16 | 17.87 | -0.30 | -1.65% | 17.51 | 18.22 | 5555 | 990 | 0.77% |
| 2024-09-13 | 18.76 | 18.17 | -0.43 | -2.31% | 18.17 | 18.76 | 4649 | 852 | 0.65% |
| 2024-09-12 | 18.62 | 18.60 | -0.14 | -0.75% | 18.60 | 19.00 | 4096 | 771 | 0.57% |
| 2024-09-11 | 18.84 | 18.74 | -0.10 | -0.53% | 18.63 | 18.92 | 3363 | 630 | 0.47% |
| 2024-09-10 | 18.65 | 18.84 | 0.24 | 1.29% | 18.44 | 18.95 | 4393 | 819 | 0.61% |
| 2024-09-09 | 18.66 | 18.60 | -0.06 | -0.32% | 18.30 | 18.73 | 6070 | 1122 | 0.85% |
| 2024-09-06 | 19.37 | 18.66 | -0.70 | -3.62% | 18.60 | 19.42 | 7372 | 1394 | 1.03% |
| 2024-09-05 | 19.00 | 19.36 | 0.36 | 1.89% | 19.00 | 19.38 | 8032 | 1543 | 1.12% |
| 2024-09-04 | 19.05 | 19.00 | -0.26 | -1.35% | 18.70 | 19.22 | 7437 | 1415 | 1.04% |
| 2024-09-03 | 19.26 | 19.26 | 0.00 | 0.00% | 19.10 | 19.46 | 5213 | 1005 | 0.73% |
| 2024-09-02 | 19.62 | 19.26 | -0.32 | -1.63% | 19.12 | 19.74 | 7023 | 1365 | 0.98% |
| 2024-08-30 | 19.18 | 19.58 | 0.40 | 2.09% | 19.08 | 19.80 | 10282 | 2008 | 1.43% |
| 2024-08-29 | 18.93 | 19.18 | 0.21 | 1.11% | 18.61 | 19.26 | 7572 | 1439 | 1.06% |
| 2024-08-28 | 18.85 | 18.97 | 0.28 | 1.50% | 18.68 | 19.24 | 6279 | 1192 | 0.88% |
| 2024-08-27 | 18.99 | 18.69 | -0.37 | -1.94% | 18.59 | 19.09 | 5711 | 1072 | 0.80% |
| 2024-08-26 | 18.85 | 19.06 | 0.22 | 1.17% | 18.61 | 19.12 | 4715 | 894 | 0.66% |
| 2024-08-23 | 19.23 | 18.84 | -0.20 | -1.05% | 18.64 | 19.23 | 8355 | 1577 | 1.17% |
| 2024-08-22 | 19.38 | 19.04 | -0.25 | -1.30% | 18.98 | 19.45 | 7448 | 1428 | 1.04% |
| 2024-08-21 | 19.63 | 19.29 | -0.41 | -2.08% | 19.23 | 19.94 | 11148 | 2166 | 1.56% |
| 2024-08-20 | 20.39 | 19.70 | -0.90 | -4.37% | 19.63 | 20.98 | 17017 | 3430 | 2.37% |
| 2024-08-19 | 19.93 | 20.60 | 0.68 | 3.41% | 19.93 | 20.77 | 19566 | 4014 | 2.73% |
| 2024-08-16 | 20.38 | 19.92 | -0.49 | -2.40% | 19.92 | 20.48 | 10119 | 2036 | 1.41% |
| 2024-08-15 | 20.20 | 20.41 | 0.13 | 0.64% | 19.91 | 20.49 | 11193 | 2267 | 1.56% |
| 2024-08-14 | 20.05 | 20.28 | 0.28 | 1.40% | 19.96 | 20.73 | 12914 | 2630 | 1.80% |
| 2024-08-13 | 20.13 | 20.00 | -0.23 | -1.14% | 19.71 | 20.47 | 11945 | 2392 | 1.67% |