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 | 23.61 | 24.53 | 0.65 | 2.72% | 23.31 | 24.90 | 119937 | 29291 | 15.10% |
| 2024-11-20 | 22.29 | 23.88 | 1.66 | 7.47% | 22.16 | 23.99 | 75745 | 17634 | 9.54% |
| 2024-11-19 | 21.43 | 22.22 | 0.80 | 3.73% | 21.22 | 22.24 | 32523 | 7064 | 4.10% |
| 2024-11-18 | 23.40 | 21.42 | -1.98 | -8.46% | 21.12 | 23.70 | 54358 | 11860 | 6.84% |
| 2024-11-15 | 22.60 | 23.40 | 0.50 | 2.18% | 22.60 | 23.98 | 66495 | 15614 | 8.37% |
| 2024-11-14 | 23.69 | 22.90 | -1.10 | -4.58% | 22.85 | 23.70 | 53093 | 12380 | 6.69% |
| 2024-11-13 | 22.99 | 24.00 | 0.79 | 3.40% | 22.82 | 24.00 | 85992 | 20247 | 10.83% |
| 2024-11-12 | 23.02 | 23.21 | -0.02 | -0.09% | 22.80 | 23.61 | 58982 | 13648 | 7.43% |
| 2024-11-11 | 22.09 | 23.23 | 0.99 | 4.45% | 21.98 | 23.36 | 53008 | 12039 | 6.67% |
| 2024-11-08 | 22.32 | 22.24 | 0.15 | 0.68% | 22.13 | 22.65 | 39867 | 8922 | 5.02% |
| 2024-11-07 | 21.30 | 22.09 | 0.50 | 2.32% | 21.22 | 22.10 | 34909 | 7577 | 4.40% |
| 2024-11-06 | 21.70 | 21.59 | -0.10 | -0.46% | 21.25 | 22.00 | 39591 | 8583 | 4.99% |
| 2024-11-05 | 21.10 | 21.69 | 0.62 | 2.94% | 21.00 | 21.70 | 35284 | 7576 | 4.44% |
| 2024-11-04 | 20.57 | 21.07 | -0.18 | -0.85% | 20.31 | 21.10 | 37617 | 7812 | 4.74% |
| 2024-11-01 | 22.40 | 21.25 | -1.25 | -5.56% | 21.03 | 22.40 | 39640 | 8517 | 4.99% |
| 2024-10-31 | 22.21 | 22.50 | 0.15 | 0.67% | 21.83 | 22.74 | 33326 | 7450 | 4.20% |
| 2024-10-30 | 22.49 | 22.35 | -0.22 | -0.97% | 21.88 | 22.79 | 34378 | 7678 | 4.33% |
| 2024-10-29 | 23.69 | 22.57 | -0.95 | -4.04% | 22.53 | 23.69 | 39265 | 9030 | 4.94% |
| 2024-10-28 | 23.11 | 23.52 | 0.30 | 1.29% | 23.05 | 23.66 | 35979 | 8423 | 4.53% |
| 2024-10-25 | 23.03 | 23.22 | 0.37 | 1.62% | 22.93 | 23.46 | 32310 | 7504 | 4.07% |
| 2024-10-24 | 23.14 | 22.85 | -0.51 | -2.18% | 22.68 | 23.49 | 33704 | 7713 | 4.24% |
| 2024-10-23 | 23.10 | 23.36 | 0.19 | 0.82% | 22.98 | 24.20 | 49124 | 11548 | 6.19% |
| 2024-10-22 | 23.46 | 23.17 | -0.51 | -2.15% | 22.73 | 23.68 | 49041 | 11388 | 6.18% |
| 2024-10-21 | 23.49 | 23.68 | 0.37 | 1.59% | 23.12 | 24.30 | 76716 | 18249 | 9.66% |
| 2024-10-18 | 22.40 | 23.31 | 0.57 | 2.51% | 22.25 | 23.87 | 68611 | 15789 | 8.64% |
| 2024-10-17 | 22.50 | 22.74 | 0.81 | 3.69% | 22.15 | 23.07 | 67436 | 15270 | 8.49% |
| 2024-10-16 | 21.50 | 21.93 | 0.01 | 0.05% | 21.50 | 22.25 | 29760 | 6516 | 3.75% |
| 2024-10-15 | 22.40 | 21.92 | -0.74 | -3.27% | 21.80 | 23.12 | 49134 | 11068 | 6.19% |
| 2024-10-14 | 21.71 | 22.66 | 1.17 | 5.44% | 21.02 | 22.79 | 51644 | 11332 | 6.50% |
| 2024-10-11 | 22.16 | 21.49 | -1.02 | -4.53% | 20.97 | 22.90 | 46084 | 10070 | 5.80% |
| 2024-10-10 | 24.20 | 22.51 | -0.71 | -3.06% | 22.36 | 24.65 | 56311 | 13027 | 7.09% |
| 2024-10-09 | 26.08 | 23.22 | -4.58 | -16.47% | 23.11 | 26.42 | 89976 | 22432 | 11.33% |
| 2024-10-08 | 27.90 | 27.80 | 4.28 | 18.20% | 23.95 | 27.91 | 133177 | 34742 | 16.77% |
| 2024-09-30 | 21.55 | 23.52 | 3.29 | 16.26% | 20.72 | 23.60 | 129175 | 28555 | 16.27% |
| 2024-09-27 | 18.75 | 20.23 | 1.64 | 8.82% | 18.63 | 20.26 | 82242 | 16102 | 10.36% |
| 2024-09-26 | 18.15 | 18.59 | 0.25 | 1.36% | 18.11 | 18.60 | 34628 | 6362 | 4.36% |
| 2024-09-25 | 18.30 | 18.34 | 0.08 | 0.44% | 18.18 | 18.89 | 44017 | 8154 | 5.54% |
| 2024-09-24 | 17.92 | 18.26 | 0.34 | 1.90% | 17.30 | 18.30 | 44574 | 7986 | 5.61% |
| 2024-09-23 | 17.85 | 17.92 | 0.07 | 0.39% | 17.65 | 18.35 | 28031 | 5055 | 3.53% |
| 2024-09-20 | 17.55 | 17.85 | 0.40 | 2.29% | 17.51 | 18.07 | 32044 | 5717 | 4.03% |
| 2024-09-19 | 17.24 | 17.45 | 0.23 | 1.34% | 17.21 | 17.66 | 23160 | 4047 | 2.92% |
| 2024-09-18 | 17.44 | 17.22 | -0.08 | -0.46% | 16.87 | 17.88 | 23210 | 3995 | 2.92% |
| 2024-09-13 | 18.43 | 17.30 | -0.67 | -3.73% | 17.29 | 18.55 | 37423 | 6652 | 4.71% |
| 2024-09-12 | 18.30 | 17.97 | -0.41 | -2.23% | 17.82 | 18.59 | 31800 | 5778 | 4.00% |
| 2024-09-11 | 18.79 | 18.38 | -0.54 | -2.85% | 18.30 | 18.79 | 25330 | 4683 | 3.19% |
| 2024-09-10 | 18.77 | 18.92 | 0.04 | 0.21% | 18.38 | 19.07 | 27651 | 5177 | 3.48% |
| 2024-09-09 | 18.49 | 18.88 | 0.40 | 2.16% | 18.12 | 19.02 | 31475 | 5862 | 3.96% |
| 2024-09-06 | 19.69 | 18.48 | -1.07 | -5.47% | 18.44 | 19.69 | 56931 | 10793 | 7.17% |
| 2024-09-05 | 19.79 | 19.55 | -0.36 | -1.81% | 19.40 | 20.00 | 49903 | 9812 | 6.28% |
| 2024-09-04 | 20.05 | 19.91 | -0.47 | -2.31% | 19.75 | 20.97 | 82278 | 16670 | 10.36% |
| 2024-09-03 | 19.36 | 20.38 | 0.81 | 4.14% | 19.30 | 20.50 | 86152 | 17376 | 10.85% |
| 2024-09-02 | 19.35 | 19.57 | 0.06 | 0.31% | 19.26 | 20.18 | 60940 | 12028 | 7.67% |
| 2024-08-30 | 19.24 | 19.51 | 0.14 | 0.72% | 19.23 | 19.98 | 67238 | 13226 | 8.47% |
| 2024-08-29 | 19.00 | 19.37 | 0.34 | 1.79% | 18.66 | 19.48 | 44994 | 8614 | 5.67% |
| 2024-08-28 | 18.49 | 19.03 | 0.26 | 1.39% | 17.58 | 19.29 | 47541 | 8862 | 5.99% |
| 2024-08-27 | 19.47 | 18.77 | -0.90 | -4.58% | 18.70 | 19.66 | 43357 | 8253 | 3.29% |
| 2024-08-26 | 18.99 | 19.67 | 0.31 | 1.60% | 18.83 | 19.99 | 60567 | 11825 | 4.60% |
| 2024-08-23 | 18.20 | 19.36 | 0.85 | 4.59% | 18.20 | 20.23 | 66395 | 12764 | 5.04% |
| 2024-08-22 | 18.65 | 18.51 | -0.44 | -2.32% | 18.38 | 19.37 | 40193 | 7579 | 3.05% |
| 2024-08-21 | 19.60 | 18.95 | -0.83 | -4.20% | 18.75 | 19.60 | 54931 | 10470 | 4.17% |
| 2024-08-20 | 19.10 | 19.78 | 0.45 | 2.33% | 18.41 | 20.33 | 78248 | 15303 | 5.94% |
| 2024-08-19 | 18.87 | 19.33 | 0.17 | 0.89% | 18.87 | 19.58 | 56254 | 10838 | 4.27% |
| 2024-08-16 | 19.95 | 19.16 | -1.16 | -5.71% | 19.03 | 20.28 | 92828 | 18218 | 7.05% |
| 2024-08-15 | 19.28 | 20.32 | 0.71 | 3.62% | 19.03 | 20.80 | 116353 | 23205 | 8.84% |
| 2024-08-14 | 18.72 | 19.61 | 0.65 | 3.43% | 18.30 | 19.82 | 105566 | 20205 | 8.02% |
| 2024-08-13 | 18.45 | 18.96 | 0.16 | 0.85% | 18.35 | 19.48 | 79120 | 14915 | 6.01% |