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 | 23.59 | 23.33 | -0.35 | -1.48% | 23.00 | 23.78 | 14280 | 3344 | 2.74% |
| 2024-11-20 | 23.25 | 23.68 | 0.29 | 1.24% | 23.06 | 23.77 | 14484 | 3413 | 2.77% |
| 2024-11-19 | 22.61 | 23.39 | 0.93 | 4.14% | 22.51 | 23.40 | 15685 | 3604 | 3.00% |
| 2024-11-18 | 23.12 | 22.46 | -0.66 | -2.85% | 22.18 | 23.57 | 16720 | 3787 | 3.20% |
| 2024-11-15 | 23.62 | 23.12 | -0.50 | -2.12% | 23.09 | 24.03 | 16383 | 3861 | 3.14% |
| 2024-11-14 | 24.68 | 23.62 | -0.79 | -3.24% | 23.36 | 24.68 | 15262 | 3667 | 2.92% |
| 2024-11-13 | 24.45 | 24.41 | -0.09 | -0.37% | 23.48 | 24.60 | 22044 | 5310 | 4.22% |
| 2024-11-12 | 24.64 | 24.50 | -0.22 | -0.89% | 24.24 | 25.00 | 28261 | 6969 | 5.41% |
| 2024-11-11 | 24.05 | 24.72 | 0.69 | 2.87% | 23.89 | 24.74 | 23379 | 5724 | 4.48% |
| 2024-11-08 | 24.40 | 24.03 | 0.22 | 0.92% | 23.71 | 24.64 | 31959 | 7725 | 6.12% |
| 2024-11-07 | 23.50 | 23.81 | 0.46 | 1.97% | 23.14 | 23.98 | 24571 | 5820 | 4.71% |
| 2024-11-06 | 23.64 | 23.35 | -0.24 | -1.02% | 23.20 | 24.18 | 29173 | 6901 | 5.59% |
| 2024-11-05 | 23.26 | 23.59 | 0.19 | 0.81% | 23.11 | 23.70 | 28451 | 6668 | 5.45% |
| 2024-11-04 | 22.00 | 23.40 | 1.40 | 6.36% | 22.00 | 23.49 | 28902 | 6649 | 5.54% |
| 2024-11-01 | 22.98 | 22.00 | -1.25 | -5.38% | 21.91 | 23.30 | 31221 | 7012 | 5.98% |
| 2024-10-31 | 22.99 | 23.25 | 0.12 | 0.52% | 22.78 | 23.71 | 29972 | 6962 | 5.74% |
| 2024-10-30 | 24.05 | 23.13 | -0.52 | -2.20% | 22.94 | 24.34 | 46902 | 11072 | 8.98% |
| 2024-10-29 | 23.64 | 23.65 | 1.01 | 4.46% | 23.45 | 25.50 | 66704 | 16173 | 12.78% |
| 2024-10-28 | 21.95 | 22.64 | 0.70 | 3.19% | 21.95 | 22.67 | 22870 | 5125 | 4.38% |
| 2024-10-25 | 21.81 | 21.94 | 0.32 | 1.48% | 21.75 | 22.10 | 16193 | 3551 | 3.10% |
| 2024-10-24 | 21.81 | 21.62 | -0.31 | -1.41% | 21.57 | 22.32 | 14827 | 3225 | 2.84% |
| 2024-10-23 | 22.54 | 21.93 | -0.09 | -0.41% | 21.67 | 22.54 | 24889 | 5484 | 4.77% |
| 2024-10-22 | 21.26 | 22.02 | 0.67 | 3.14% | 21.26 | 22.10 | 23494 | 5123 | 4.50% |
| 2024-10-21 | 21.50 | 21.35 | 0.17 | 0.80% | 21.11 | 21.60 | 21976 | 4691 | 4.21% |
| 2024-10-18 | 20.50 | 21.18 | 0.68 | 3.32% | 20.30 | 21.60 | 23350 | 4894 | 4.47% |
| 2024-10-17 | 20.65 | 20.50 | 0.07 | 0.34% | 20.41 | 20.97 | 15926 | 3296 | 3.05% |
| 2024-10-16 | 20.60 | 20.43 | -0.33 | -1.59% | 20.00 | 20.83 | 15477 | 3175 | 2.96% |
| 2024-10-15 | 21.44 | 20.76 | -0.36 | -1.70% | 20.68 | 21.44 | 18544 | 3899 | 3.55% |
| 2024-10-14 | 21.13 | 21.12 | 0.40 | 1.93% | 20.43 | 21.25 | 18109 | 3776 | 3.47% |
| 2024-10-11 | 21.99 | 20.72 | -1.26 | -5.73% | 20.41 | 22.27 | 23414 | 4926 | 4.49% |
| 2024-10-10 | 21.74 | 21.98 | 0.54 | 2.52% | 21.50 | 22.69 | 29442 | 6517 | 5.64% |
| 2024-10-09 | 24.01 | 21.44 | -3.37 | -13.58% | 21.16 | 24.07 | 40329 | 9090 | 7.73% |
| 2024-10-08 | 26.19 | 24.81 | 2.80 | 12.72% | 22.50 | 26.19 | 58514 | 14250 | 11.21% |
| 2024-09-30 | 20.14 | 22.01 | 2.75 | 14.28% | 19.80 | 22.53 | 51234 | 10783 | 9.81% |
| 2024-09-27 | 18.30 | 19.26 | 1.06 | 5.82% | 18.30 | 19.63 | 27447 | 5220 | 5.26% |
| 2024-09-26 | 17.69 | 18.20 | 0.39 | 2.19% | 17.61 | 18.21 | 19443 | 3515 | 3.72% |
| 2024-09-25 | 18.18 | 17.81 | 0.02 | 0.11% | 17.73 | 18.27 | 15993 | 2880 | 3.06% |
| 2024-09-24 | 17.58 | 17.79 | 0.37 | 2.12% | 17.30 | 17.86 | 11479 | 2025 | 2.20% |
| 2024-09-23 | 17.28 | 17.42 | 0.19 | 1.10% | 17.01 | 17.53 | 7336 | 1275 | 1.41% |
| 2024-09-20 | 17.53 | 17.23 | -0.22 | -1.26% | 17.10 | 17.53 | 7323 | 1264 | 1.40% |
| 2024-09-19 | 16.88 | 17.45 | 0.58 | 3.44% | 16.88 | 17.65 | 13349 | 2314 | 2.58% |
| 2024-09-18 | 16.86 | 16.87 | 0.09 | 0.54% | 16.08 | 16.95 | 11935 | 1978 | 2.31% |
| 2024-09-13 | 17.69 | 16.78 | -0.45 | -2.61% | 16.78 | 17.69 | 11777 | 2011 | 2.28% |
| 2024-09-12 | 17.72 | 17.23 | -0.42 | -2.38% | 17.23 | 17.89 | 7862 | 1379 | 1.52% |
| 2024-09-11 | 17.91 | 17.65 | -0.14 | -0.79% | 17.43 | 17.91 | 5334 | 943 | 1.03% |
| 2024-09-10 | 17.60 | 17.79 | 0.26 | 1.48% | 17.30 | 17.84 | 7793 | 1371 | 1.51% |
| 2024-09-09 | 17.65 | 17.53 | 0.06 | 0.34% | 17.12 | 17.69 | 8624 | 1503 | 1.67% |
| 2024-09-06 | 18.17 | 17.47 | -0.64 | -3.53% | 17.42 | 18.33 | 9738 | 1725 | 1.88% |
| 2024-09-05 | 18.30 | 18.11 | -0.04 | -0.22% | 18.01 | 18.50 | 7397 | 1342 | 1.43% |
| 2024-09-04 | 18.31 | 18.15 | -0.16 | -0.87% | 17.95 | 18.36 | 6536 | 1186 | 1.26% |
| 2024-09-03 | 18.15 | 18.31 | 0.21 | 1.16% | 17.96 | 18.45 | 6364 | 1160 | 1.23% |
| 2024-09-02 | 18.35 | 18.10 | -0.24 | -1.31% | 18.08 | 18.67 | 10260 | 1882 | 1.98% |
| 2024-08-30 | 18.22 | 18.34 | 0.17 | 0.94% | 17.99 | 18.68 | 14705 | 2707 | 2.84% |
| 2024-08-29 | 17.74 | 18.17 | 0.25 | 1.40% | 17.70 | 18.18 | 8193 | 1479 | 1.58% |
| 2024-08-28 | 17.82 | 17.92 | 0.23 | 1.30% | 17.60 | 18.27 | 7691 | 1380 | 1.49% |
| 2024-08-27 | 18.21 | 17.69 | -0.51 | -2.80% | 17.54 | 18.22 | 6635 | 1183 | 1.28% |
| 2024-08-26 | 17.64 | 18.20 | 0.57 | 3.23% | 17.63 | 18.27 | 8500 | 1539 | 1.64% |
| 2024-08-23 | 17.79 | 17.63 | -0.24 | -1.34% | 17.29 | 17.93 | 8905 | 1567 | 1.72% |
| 2024-08-22 | 18.46 | 17.87 | -0.50 | -2.72% | 17.71 | 18.75 | 8052 | 1459 | 1.56% |
| 2024-08-21 | 18.50 | 18.37 | 0.07 | 0.38% | 18.20 | 18.54 | 5091 | 934 | 0.98% |
| 2024-08-20 | 19.04 | 18.30 | -0.60 | -3.17% | 18.19 | 19.04 | 9834 | 1814 | 1.90% |
| 2024-08-19 | 18.87 | 18.90 | -0.14 | -0.74% | 18.71 | 19.10 | 7316 | 1383 | 1.41% |
| 2024-08-16 | 19.19 | 19.04 | -0.04 | -0.21% | 18.98 | 19.23 | 9337 | 1784 | 1.81% |
| 2024-08-15 | 18.94 | 19.08 | 0.07 | 0.37% | 18.55 | 19.19 | 10106 | 1918 | 1.95% |