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 | 23.15 | 23.40 | 0.25 | 1.08% | 23.03 | 23.55 | 8961 | 2091 | 1.33% |
| 2024-11-20 | 22.80 | 23.15 | 0.21 | 0.92% | 22.80 | 23.35 | 8162 | 1891 | 1.21% |
| 2024-11-19 | 22.31 | 22.94 | 0.75 | 3.38% | 22.02 | 22.96 | 9093 | 2051 | 1.35% |
| 2024-11-18 | 22.70 | 22.19 | -0.60 | -2.63% | 21.89 | 23.07 | 10755 | 2408 | 1.59% |
| 2024-11-15 | 23.03 | 22.79 | -0.39 | -1.68% | 22.70 | 23.37 | 8968 | 2068 | 1.33% |
| 2024-11-14 | 24.06 | 23.18 | -0.89 | -3.70% | 23.10 | 24.18 | 13779 | 3238 | 2.04% |
| 2024-11-13 | 23.87 | 24.07 | 0.11 | 0.46% | 23.42 | 24.10 | 14042 | 3340 | 2.08% |
| 2024-11-12 | 23.93 | 23.96 | 0.10 | 0.42% | 23.70 | 24.63 | 22775 | 5493 | 3.37% |
| 2024-11-11 | 23.36 | 23.86 | 0.31 | 1.32% | 23.18 | 23.86 | 15603 | 3692 | 2.31% |
| 2024-11-08 | 23.92 | 23.55 | -0.20 | -0.84% | 23.39 | 24.10 | 16426 | 3896 | 2.43% |
| 2024-11-07 | 23.14 | 23.75 | 0.45 | 1.93% | 22.85 | 23.77 | 9067 | 2137 | 1.34% |
| 2024-11-06 | 23.39 | 23.30 | -0.05 | -0.21% | 23.05 | 23.60 | 10405 | 2434 | 1.54% |
| 2024-11-05 | 22.93 | 23.35 | 0.31 | 1.35% | 22.82 | 23.37 | 13860 | 3215 | 2.05% |
| 2024-11-04 | 22.30 | 23.04 | 0.56 | 2.49% | 22.30 | 23.08 | 10227 | 2331 | 1.51% |
| 2024-11-01 | 23.25 | 22.48 | -0.89 | -3.81% | 22.45 | 23.34 | 12773 | 2914 | 1.89% |
| 2024-10-31 | 23.23 | 23.37 | -0.08 | -0.34% | 23.21 | 23.65 | 9135 | 2137 | 1.35% |
| 2024-10-30 | 23.34 | 23.45 | -0.02 | -0.09% | 23.02 | 23.68 | 10069 | 2346 | 1.49% |
| 2024-10-29 | 23.98 | 23.47 | -0.46 | -1.92% | 23.40 | 24.19 | 10692 | 2533 | 1.58% |
| 2024-10-28 | 23.69 | 23.93 | 0.25 | 1.06% | 23.65 | 24.07 | 10525 | 2507 | 1.56% |
| 2024-10-25 | 22.84 | 23.68 | 0.89 | 3.91% | 22.74 | 24.14 | 17877 | 4199 | 2.65% |
| 2024-10-24 | 22.77 | 22.79 | -0.20 | -0.87% | 22.70 | 23.00 | 8130 | 1855 | 1.20% |
| 2024-10-23 | 23.10 | 22.99 | -0.03 | -0.13% | 22.80 | 23.18 | 9546 | 2198 | 1.41% |
| 2024-10-22 | 22.72 | 23.02 | 0.47 | 2.08% | 22.53 | 23.16 | 10065 | 2303 | 1.49% |
| 2024-10-21 | 22.70 | 22.55 | -0.25 | -1.10% | 22.33 | 22.93 | 17486 | 3952 | 2.59% |
| 2024-10-18 | 22.15 | 22.80 | 0.60 | 2.70% | 22.05 | 23.15 | 11071 | 2510 | 1.64% |
| 2024-10-17 | 22.32 | 22.20 | 0.07 | 0.32% | 22.13 | 22.46 | 7116 | 1589 | 1.05% |
| 2024-10-16 | 21.88 | 22.13 | -0.04 | -0.18% | 21.80 | 22.45 | 6536 | 1447 | 0.97% |
| 2024-10-15 | 22.60 | 22.17 | -0.08 | -0.36% | 22.10 | 22.60 | 7768 | 1735 | 1.15% |
| 2024-10-14 | 22.21 | 22.25 | 0.26 | 1.18% | 21.63 | 22.50 | 9486 | 2101 | 1.40% |
| 2024-10-11 | 22.90 | 21.99 | -0.98 | -4.27% | 21.55 | 23.07 | 12048 | 2689 | 1.78% |
| 2024-10-10 | 23.07 | 22.97 | 0.08 | 0.35% | 22.57 | 23.65 | 10939 | 2536 | 1.62% |
| 2024-10-09 | 24.40 | 22.89 | -2.49 | -9.81% | 22.70 | 24.58 | 19480 | 4603 | 2.88% |
| 2024-10-08 | 27.00 | 25.38 | 2.19 | 9.44% | 23.69 | 27.59 | 33155 | 8482 | 4.91% |
| 2024-09-30 | 21.02 | 23.19 | 2.73 | 13.34% | 20.73 | 23.59 | 19611 | 4327 | 2.90% |
| 2024-09-27 | 19.78 | 20.46 | 0.87 | 4.44% | 19.78 | 20.85 | 12538 | 2542 | 1.86% |
| 2024-09-26 | 19.23 | 19.59 | 0.37 | 1.93% | 19.10 | 19.62 | 7647 | 1485 | 1.13% |
| 2024-09-25 | 19.49 | 19.22 | 0.04 | 0.21% | 19.03 | 19.58 | 8517 | 1650 | 1.26% |
| 2024-09-24 | 18.62 | 19.18 | 0.65 | 3.51% | 18.57 | 19.20 | 8085 | 1532 | 1.20% |
| 2024-09-23 | 18.58 | 18.53 | -0.05 | -0.27% | 18.26 | 18.78 | 4037 | 745 | 0.60% |
| 2024-09-20 | 18.78 | 18.58 | -0.13 | -0.69% | 18.35 | 18.78 | 3313 | 614 | 0.49% |
| 2024-09-19 | 18.10 | 18.71 | 0.62 | 3.43% | 18.10 | 18.80 | 7303 | 1356 | 1.08% |
| 2024-09-18 | 17.96 | 18.09 | 0.13 | 0.72% | 17.51 | 18.13 | 7796 | 1382 | 1.15% |
| 2024-09-13 | 18.44 | 17.96 | -0.32 | -1.75% | 17.96 | 18.50 | 5913 | 1073 | 0.88% |
| 2024-09-12 | 18.85 | 18.57 | -0.25 | -1.33% | 18.57 | 18.98 | 3378 | 635 | 0.50% |
| 2024-09-11 | 18.73 | 18.82 | 0.06 | 0.32% | 18.67 | 18.90 | 3583 | 672 | 0.53% |
| 2024-09-10 | 18.61 | 18.76 | 0.15 | 0.81% | 18.42 | 18.84 | 3560 | 662 | 0.53% |
| 2024-09-09 | 18.56 | 18.61 | -0.13 | -0.69% | 18.40 | 18.87 | 4144 | 772 | 0.61% |
| 2024-09-06 | 19.29 | 18.74 | -0.61 | -3.15% | 18.72 | 19.35 | 5234 | 991 | 0.77% |
| 2024-09-05 | 19.23 | 19.35 | 0.13 | 0.68% | 19.13 | 19.36 | 3491 | 671 | 0.52% |
| 2024-09-04 | 19.27 | 19.22 | -0.05 | -0.26% | 19.16 | 19.49 | 4615 | 890 | 0.68% |
| 2024-09-03 | 19.14 | 19.27 | 0.15 | 0.78% | 19.03 | 19.37 | 3712 | 714 | 0.55% |
| 2024-09-02 | 19.27 | 19.12 | -0.08 | -0.42% | 19.07 | 19.49 | 6420 | 1238 | 0.95% |
| 2024-08-30 | 19.02 | 19.20 | 0.02 | 0.10% | 19.02 | 19.60 | 8698 | 1686 | 1.29% |
| 2024-08-29 | 18.69 | 19.18 | 0.39 | 2.08% | 18.58 | 19.21 | 6406 | 1214 | 0.95% |
| 2024-08-28 | 18.30 | 18.79 | 0.37 | 2.01% | 18.30 | 18.92 | 4811 | 901 | 0.71% |
| 2024-08-27 | 18.66 | 18.42 | -0.24 | -1.29% | 18.41 | 18.95 | 6060 | 1129 | 0.90% |
| 2024-08-26 | 18.33 | 18.66 | 0.35 | 1.91% | 18.21 | 18.81 | 4272 | 795 | 0.63% |
| 2024-08-23 | 18.32 | 18.31 | -0.12 | -0.65% | 18.07 | 18.46 | 4565 | 833 | 0.68% |
| 2024-08-22 | 18.68 | 18.43 | -0.25 | -1.34% | 18.41 | 18.88 | 4088 | 758 | 0.61% |
| 2024-08-21 | 18.37 | 18.68 | 0.04 | 0.21% | 18.36 | 18.80 | 3806 | 711 | 0.56% |
| 2024-08-20 | 19.23 | 18.64 | -0.54 | -2.82% | 18.58 | 19.28 | 7317 | 1376 | 1.08% |
| 2024-08-19 | 19.58 | 19.18 | -0.24 | -1.24% | 19.15 | 19.58 | 6854 | 1326 | 1.01% |
| 2024-08-16 | 19.37 | 19.42 | 0.05 | 0.26% | 19.27 | 19.75 | 9199 | 1797 | 1.36% |
| 2024-08-15 | 19.74 | 19.37 | -0.36 | -1.82% | 19.25 | 19.75 | 13673 | 2663 | 2.02% |