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 | 22.44 | 22.41 | -0.12 | -0.53% | 22.16 | 22.70 | 54062 | 12146 | 2.01% |
| 2024-11-20 | 22.51 | 22.53 | -0.02 | -0.09% | 22.21 | 22.75 | 57946 | 13029 | 2.16% |
| 2024-11-19 | 21.91 | 22.55 | 0.86 | 3.96% | 21.78 | 22.62 | 63618 | 14159 | 2.37% |
| 2024-11-18 | 22.99 | 21.69 | -1.21 | -5.28% | 21.58 | 23.28 | 86100 | 19083 | 3.21% |
| 2024-11-15 | 23.80 | 22.90 | -1.02 | -4.26% | 22.89 | 23.88 | 74289 | 17383 | 2.77% |
| 2024-11-14 | 24.60 | 23.92 | -0.81 | -3.28% | 23.77 | 24.76 | 61721 | 14933 | 2.30% |
| 2024-11-13 | 24.49 | 24.73 | 0.01 | 0.04% | 23.94 | 24.78 | 74421 | 18141 | 2.77% |
| 2024-11-12 | 25.26 | 24.72 | -0.54 | -2.14% | 24.46 | 25.70 | 109473 | 27437 | 4.08% |
| 2024-11-11 | 24.66 | 25.26 | 0.29 | 1.16% | 24.66 | 25.42 | 136090 | 34175 | 5.07% |
| 2024-11-08 | 25.50 | 24.97 | 0.28 | 1.13% | 24.85 | 26.50 | 166834 | 42805 | 6.22% |
| 2024-11-07 | 24.77 | 24.69 | 0.27 | 1.11% | 24.20 | 25.03 | 96291 | 23794 | 3.59% |
| 2024-11-06 | 25.04 | 24.42 | -0.62 | -2.48% | 24.24 | 25.25 | 126653 | 31329 | 4.72% |
| 2024-11-05 | 24.00 | 25.04 | 1.07 | 4.46% | 23.71 | 25.48 | 154747 | 38382 | 5.77% |
| 2024-11-04 | 22.71 | 23.97 | 1.42 | 6.30% | 22.55 | 24.27 | 117573 | 28050 | 4.38% |
| 2024-11-01 | 23.29 | 22.55 | -0.90 | -3.84% | 22.53 | 23.60 | 87892 | 20189 | 3.27% |
| 2024-10-31 | 23.30 | 23.45 | 0.11 | 0.47% | 22.81 | 23.66 | 88694 | 20592 | 3.30% |
| 2024-10-30 | 23.40 | 23.34 | -0.36 | -1.52% | 23.00 | 23.78 | 62772 | 14657 | 2.34% |
| 2024-10-29 | 24.85 | 23.70 | -0.89 | -3.62% | 23.53 | 24.90 | 112190 | 26877 | 4.18% |
| 2024-10-28 | 24.18 | 24.59 | 0.39 | 1.61% | 23.77 | 24.59 | 70686 | 17086 | 2.63% |
| 2024-10-25 | 24.35 | 24.20 | 0.19 | 0.79% | 23.96 | 24.47 | 56606 | 13686 | 2.11% |
| 2024-10-24 | 24.01 | 24.01 | -0.31 | -1.27% | 23.93 | 24.60 | 50071 | 12128 | 1.87% |
| 2024-10-23 | 24.60 | 24.32 | -0.28 | -1.14% | 24.20 | 24.98 | 75785 | 18565 | 2.82% |
| 2024-10-22 | 24.62 | 24.60 | -0.06 | -0.24% | 24.22 | 24.88 | 72637 | 17787 | 2.71% |
| 2024-10-21 | 24.25 | 24.66 | 0.92 | 3.88% | 23.88 | 25.20 | 128020 | 31500 | 4.77% |
| 2024-10-18 | 22.61 | 23.74 | 1.13 | 5.00% | 22.51 | 24.32 | 90970 | 21367 | 3.39% |
| 2024-10-17 | 22.85 | 22.61 | -0.12 | -0.53% | 22.57 | 23.23 | 49827 | 11432 | 1.86% |
| 2024-10-16 | 22.97 | 22.73 | -0.42 | -1.81% | 22.52 | 23.23 | 57276 | 13098 | 2.13% |
| 2024-10-15 | 23.66 | 23.15 | -0.73 | -3.06% | 23.10 | 24.20 | 75493 | 17794 | 2.81% |
| 2024-10-14 | 23.20 | 23.88 | 0.44 | 1.88% | 22.80 | 23.90 | 91061 | 21292 | 3.39% |
| 2024-10-11 | 24.02 | 23.44 | -1.11 | -4.52% | 23.09 | 24.88 | 98092 | 23455 | 3.65% |
| 2024-10-10 | 25.63 | 24.55 | -2.25 | -8.40% | 24.30 | 26.00 | 162801 | 41000 | 6.07% |
| 2024-10-09 | 26.48 | 26.80 | 0.56 | 2.13% | 26.01 | 28.42 | 253341 | 69076 | 9.44% |
| 2024-10-08 | 27.96 | 26.24 | 2.20 | 9.15% | 24.25 | 27.98 | 158039 | 41349 | 5.90% |
| 2024-09-30 | 21.96 | 24.04 | 3.02 | 14.37% | 21.11 | 24.10 | 151589 | 34336 | 5.66% |
| 2024-09-27 | 19.98 | 21.02 | 1.54 | 7.91% | 19.60 | 21.36 | 92070 | 18932 | 3.44% |
| 2024-09-26 | 18.61 | 19.48 | 0.87 | 4.67% | 18.54 | 19.50 | 51190 | 9794 | 1.91% |
| 2024-09-25 | 18.89 | 18.61 | -0.16 | -0.85% | 18.61 | 19.27 | 54951 | 10431 | 2.05% |
| 2024-09-24 | 18.50 | 18.77 | 0.53 | 2.91% | 18.00 | 18.88 | 42079 | 7801 | 1.57% |
| 2024-09-23 | 18.16 | 18.24 | -0.07 | -0.38% | 18.12 | 18.55 | 16030 | 2935 | 0.60% |
| 2024-09-20 | 18.45 | 18.31 | -0.15 | -0.81% | 18.23 | 18.64 | 13729 | 2520 | 0.51% |
| 2024-09-19 | 18.76 | 18.46 | -0.10 | -0.54% | 18.40 | 18.78 | 22083 | 4096 | 0.82% |
| 2024-09-18 | 18.05 | 18.56 | 0.46 | 2.54% | 17.94 | 18.69 | 20847 | 3821 | 0.78% |
| 2024-09-13 | 18.38 | 18.10 | -0.30 | -1.63% | 18.07 | 18.47 | 15341 | 2797 | 0.57% |
| 2024-09-12 | 18.75 | 18.40 | -0.27 | -1.45% | 18.39 | 18.98 | 19118 | 3567 | 0.71% |
| 2024-09-11 | 18.49 | 18.67 | 0.07 | 0.38% | 18.44 | 18.79 | 22117 | 4118 | 0.83% |
| 2024-09-10 | 17.91 | 18.60 | 0.59 | 3.28% | 17.82 | 18.85 | 38332 | 7039 | 1.43% |
| 2024-09-09 | 18.09 | 18.01 | -0.26 | -1.42% | 17.89 | 18.32 | 18413 | 3324 | 0.69% |
| 2024-09-06 | 18.78 | 18.27 | -0.49 | -2.61% | 18.25 | 18.93 | 23165 | 4290 | 0.86% |
| 2024-09-05 | 18.36 | 18.76 | 0.40 | 2.18% | 18.36 | 18.88 | 36485 | 6827 | 1.36% |
| 2024-09-04 | 18.38 | 18.36 | -0.13 | -0.70% | 18.19 | 18.55 | 16897 | 3107 | 0.63% |
| 2024-09-03 | 18.04 | 18.49 | 0.45 | 2.49% | 18.04 | 18.58 | 28014 | 5160 | 1.05% |
| 2024-09-02 | 18.30 | 18.04 | -0.36 | -1.96% | 18.03 | 18.48 | 22763 | 4151 | 0.85% |
| 2024-08-30 | 17.80 | 18.40 | 0.52 | 2.91% | 17.80 | 18.58 | 36477 | 6691 | 1.36% |
| 2024-08-29 | 17.20 | 17.88 | 0.44 | 2.52% | 17.20 | 17.98 | 21676 | 3849 | 0.81% |
| 2024-08-28 | 17.21 | 17.44 | -0.04 | -0.23% | 17.17 | 17.58 | 11244 | 1962 | 0.42% |
| 2024-08-27 | 17.99 | 17.48 | -0.51 | -2.83% | 17.39 | 17.99 | 21104 | 3719 | 0.79% |
| 2024-08-26 | 18.00 | 17.99 | -0.25 | -1.37% | 17.76 | 18.18 | 22531 | 4038 | 0.84% |
| 2024-08-23 | 17.71 | 18.24 | 0.52 | 2.93% | 17.45 | 18.50 | 31860 | 5759 | 1.19% |
| 2024-08-22 | 18.49 | 17.72 | -0.76 | -4.11% | 17.68 | 18.57 | 30835 | 5536 | 1.15% |
| 2024-08-21 | 18.70 | 18.48 | -0.22 | -1.18% | 18.42 | 18.94 | 38103 | 7138 | 1.42% |
| 2024-08-20 | 18.21 | 18.70 | 0.14 | 0.75% | 18.09 | 18.95 | 55610 | 10346 | 2.08% |
| 2024-08-19 | 18.14 | 18.56 | 0.52 | 2.88% | 17.98 | 18.80 | 50597 | 9331 | 1.89% |
| 2024-08-16 | 17.79 | 18.04 | 0.25 | 1.41% | 17.79 | 18.21 | 29698 | 5352 | 1.11% |
| 2024-08-15 | 17.70 | 17.79 | 0.06 | 0.34% | 17.60 | 17.97 | 15703 | 2794 | 0.59% |
| 2024-08-14 | 17.90 | 17.73 | -0.18 | -1.01% | 17.73 | 18.09 | 12407 | 2215 | 0.46% |
| 2024-08-13 | 17.84 | 17.91 | 0.21 | 1.19% | 17.60 | 17.94 | 13994 | 2488 | 0.52% |