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 | 23.49 | 23.75 | 0.10 | 0.42% | 23.36 | 24.12 | 46894 | 11161 | 4.12% |
| 2024-11-20 | 23.55 | 23.65 | 0.09 | 0.38% | 23.35 | 23.80 | 52145 | 12300 | 4.58% |
| 2024-11-19 | 22.85 | 23.56 | 0.78 | 3.42% | 22.60 | 23.59 | 45571 | 10512 | 4.00% |
| 2024-11-18 | 24.00 | 22.78 | -1.09 | -4.57% | 22.55 | 24.24 | 74593 | 17251 | 6.55% |
| 2024-11-15 | 24.80 | 23.87 | -1.13 | -4.52% | 23.85 | 25.15 | 72163 | 17712 | 6.34% |
| 2024-11-14 | 26.95 | 25.00 | -1.62 | -6.09% | 25.00 | 26.95 | 114659 | 29493 | 10.07% |
| 2024-11-13 | 25.19 | 26.62 | 1.53 | 6.10% | 24.85 | 26.64 | 170033 | 44117 | 14.94% |
| 2024-11-12 | 24.45 | 25.09 | 0.78 | 3.21% | 24.40 | 25.85 | 138469 | 34954 | 12.17% |
| 2024-11-11 | 23.62 | 24.31 | 0.63 | 2.66% | 23.32 | 24.33 | 75975 | 18160 | 6.67% |
| 2024-11-08 | 24.25 | 23.68 | -0.27 | -1.13% | 23.60 | 24.36 | 87053 | 20921 | 7.65% |
| 2024-11-07 | 23.38 | 23.95 | 0.51 | 2.18% | 23.11 | 23.96 | 72986 | 17237 | 6.41% |
| 2024-11-06 | 23.67 | 23.44 | -0.22 | -0.93% | 23.31 | 24.15 | 79983 | 18942 | 7.03% |
| 2024-11-05 | 23.02 | 23.66 | 0.61 | 2.65% | 22.85 | 23.78 | 76302 | 17819 | 6.70% |
| 2024-11-04 | 22.70 | 23.05 | 0.27 | 1.19% | 22.50 | 23.22 | 50603 | 11593 | 4.45% |
| 2024-11-01 | 23.38 | 22.78 | -0.55 | -2.36% | 22.77 | 23.98 | 77922 | 18146 | 6.85% |
| 2024-10-31 | 23.66 | 23.33 | -0.23 | -0.98% | 23.21 | 23.72 | 54680 | 12812 | 4.80% |
| 2024-10-30 | 23.66 | 23.56 | -0.17 | -0.72% | 23.02 | 24.05 | 67000 | 15743 | 5.89% |
| 2024-10-29 | 24.90 | 23.73 | -1.42 | -5.65% | 23.71 | 24.94 | 110303 | 26782 | 9.69% |
| 2024-10-28 | 25.37 | 25.15 | -0.11 | -0.44% | 24.68 | 25.43 | 70479 | 17578 | 6.19% |
| 2024-10-25 | 24.80 | 25.26 | 0.49 | 1.98% | 24.66 | 25.50 | 74301 | 18626 | 6.53% |
| 2024-10-24 | 25.45 | 24.77 | -0.93 | -3.62% | 24.30 | 25.45 | 70791 | 17485 | 6.22% |
| 2024-10-23 | 24.88 | 25.70 | 0.96 | 3.88% | 24.88 | 25.85 | 124122 | 31684 | 10.90% |
| 2024-10-22 | 24.31 | 24.74 | 0.45 | 1.85% | 24.02 | 24.99 | 71855 | 17661 | 6.31% |
| 2024-10-21 | 23.90 | 24.29 | 0.39 | 1.63% | 23.90 | 24.73 | 76022 | 18470 | 6.68% |
| 2024-10-18 | 22.26 | 23.90 | 1.45 | 6.46% | 22.25 | 24.30 | 82281 | 19272 | 7.23% |
| 2024-10-17 | 22.38 | 22.45 | 0.08 | 0.36% | 22.23 | 22.92 | 45774 | 10387 | 4.02% |
| 2024-10-16 | 22.35 | 22.37 | -0.43 | -1.89% | 22.13 | 23.15 | 47013 | 10622 | 4.13% |
| 2024-10-15 | 22.96 | 22.80 | -0.48 | -2.06% | 22.77 | 23.65 | 55576 | 12857 | 4.88% |
| 2024-10-14 | 22.63 | 23.28 | 0.69 | 3.05% | 22.15 | 23.39 | 57843 | 13250 | 5.08% |
| 2024-10-11 | 23.68 | 22.59 | -1.10 | -4.64% | 22.01 | 23.68 | 71733 | 16231 | 6.30% |
| 2024-10-10 | 23.43 | 23.69 | 1.00 | 4.41% | 23.11 | 24.77 | 112536 | 26805 | 9.89% |
| 2024-10-09 | 26.00 | 22.69 | -5.17 | -18.56% | 22.69 | 26.16 | 133874 | 32990 | 11.76% |
| 2024-10-08 | 29.01 | 27.86 | 3.31 | 13.48% | 25.00 | 29.01 | 176948 | 47850 | 15.55% |
| 2024-09-30 | 22.41 | 24.55 | 3.14 | 14.67% | 21.71 | 24.87 | 161641 | 37563 | 14.20% |
| 2024-09-27 | 20.48 | 21.41 | 1.15 | 5.68% | 20.30 | 21.80 | 106048 | 22217 | 9.32% |
| 2024-09-26 | 19.90 | 20.26 | 1.06 | 5.52% | 19.27 | 20.26 | 96910 | 19213 | 8.51% |
| 2024-09-25 | 19.18 | 19.20 | 0.06 | 0.31% | 19.11 | 19.89 | 71118 | 13841 | 6.25% |
| 2024-09-24 | 18.36 | 19.14 | 0.80 | 4.36% | 17.92 | 19.18 | 73360 | 13630 | 6.44% |
| 2024-09-23 | 18.25 | 18.34 | 0.06 | 0.33% | 18.15 | 18.56 | 33536 | 6145 | 2.95% |
| 2024-09-20 | 18.84 | 18.28 | -0.77 | -4.04% | 18.21 | 19.11 | 57053 | 10581 | 5.01% |
| 2024-09-19 | 18.30 | 19.05 | 0.84 | 4.61% | 17.99 | 19.38 | 67144 | 12724 | 5.90% |
| 2024-09-18 | 18.19 | 18.21 | -0.05 | -0.27% | 17.82 | 18.60 | 39832 | 7234 | 3.50% |
| 2024-09-13 | 19.00 | 18.26 | -0.99 | -5.14% | 18.26 | 19.23 | 65851 | 12272 | 5.79% |
| 2024-09-12 | 18.75 | 19.25 | 0.42 | 2.23% | 18.71 | 19.87 | 94064 | 18248 | 8.26% |
| 2024-09-11 | 18.50 | 18.83 | 0.22 | 1.18% | 18.43 | 19.48 | 44580 | 8452 | 3.92% |
| 2024-09-10 | 18.47 | 18.61 | 0.31 | 1.69% | 18.19 | 18.65 | 19334 | 3562 | 1.70% |
| 2024-09-09 | 18.25 | 18.30 | 0.04 | 0.22% | 18.06 | 18.49 | 23121 | 4233 | 2.03% |
| 2024-09-06 | 18.88 | 18.26 | -0.62 | -3.28% | 18.25 | 18.98 | 27990 | 5180 | 2.46% |
| 2024-09-05 | 19.25 | 18.88 | -0.12 | -0.63% | 18.71 | 19.25 | 25065 | 4730 | 2.20% |
| 2024-09-04 | 18.99 | 19.00 | -0.20 | -1.04% | 18.76 | 19.29 | 28769 | 5467 | 2.53% |
| 2024-09-03 | 18.74 | 19.20 | 0.52 | 2.78% | 18.59 | 19.31 | 36278 | 6933 | 3.19% |
| 2024-09-02 | 19.00 | 18.68 | -0.40 | -2.10% | 18.66 | 19.30 | 37780 | 7176 | 3.32% |
| 2024-08-30 | 18.88 | 19.08 | 0.23 | 1.22% | 18.48 | 19.40 | 42796 | 8167 | 3.76% |
| 2024-08-29 | 18.32 | 18.85 | 0.42 | 2.28% | 18.20 | 19.04 | 29793 | 5580 | 2.62% |
| 2024-08-28 | 18.52 | 18.43 | -0.11 | -0.59% | 18.33 | 18.83 | 25636 | 4762 | 2.25% |
| 2024-08-27 | 19.02 | 18.54 | -0.60 | -3.13% | 18.42 | 19.12 | 25943 | 4848 | 2.28% |
| 2024-08-26 | 18.94 | 19.14 | 0.39 | 2.08% | 18.68 | 19.16 | 24016 | 4569 | 1.69% |
| 2024-08-23 | 18.91 | 18.75 | -0.31 | -1.63% | 18.68 | 19.10 | 25249 | 4756 | 1.77% |
| 2024-08-22 | 19.67 | 19.06 | -0.25 | -1.29% | 19.05 | 19.91 | 25522 | 4933 | 1.79% |
| 2024-08-21 | 19.19 | 19.31 | 0.07 | 0.36% | 19.05 | 19.45 | 14449 | 2790 | 1.01% |
| 2024-08-20 | 19.61 | 19.24 | -0.37 | -1.89% | 19.10 | 19.78 | 20964 | 4049 | 1.47% |
| 2024-08-19 | 19.80 | 19.61 | -0.37 | -1.85% | 19.56 | 20.03 | 25526 | 5029 | 1.79% |
| 2024-08-16 | 20.28 | 19.98 | -0.14 | -0.70% | 19.94 | 20.36 | 19543 | 3930 | 1.37% |
| 2024-08-15 | 20.00 | 20.12 | 0.05 | 0.25% | 19.79 | 20.29 | 24772 | 4966 | 1.74% |
| 2024-08-14 | 20.38 | 20.07 | -0.28 | -1.38% | 20.03 | 20.58 | 19046 | 3845 | 1.34% |
| 2024-08-13 | 19.99 | 20.35 | 0.32 | 1.60% | 19.96 | 20.48 | 22482 | 4547 | 1.58% |