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 | 23.40 | 22.97 | -0.46 | -1.96% | 22.61 | 23.40 | 18826 | 4328 | 2.27% |
| 2024-11-20 | 23.00 | 23.43 | 0.26 | 1.12% | 22.86 | 24.17 | 21967 | 5144 | 2.64% |
| 2024-11-19 | 22.61 | 23.17 | 0.58 | 2.57% | 22.33 | 23.18 | 14381 | 3272 | 1.73% |
| 2024-11-18 | 23.29 | 22.59 | -0.51 | -2.21% | 22.35 | 23.68 | 19467 | 4449 | 2.34% |
| 2024-11-15 | 23.72 | 23.10 | -0.65 | -2.74% | 23.06 | 24.29 | 26543 | 6269 | 3.19% |
| 2024-11-14 | 24.58 | 23.75 | -0.83 | -3.38% | 23.65 | 25.50 | 40678 | 9965 | 4.90% |
| 2024-11-13 | 24.48 | 24.58 | -0.22 | -0.89% | 23.90 | 25.75 | 55903 | 13790 | 6.73% |
| 2024-11-12 | 23.88 | 24.80 | 1.24 | 5.26% | 23.70 | 26.43 | 78486 | 19764 | 9.45% |
| 2024-11-11 | 23.13 | 23.56 | 0.20 | 0.86% | 23.01 | 23.58 | 20372 | 4753 | 2.45% |
| 2024-11-08 | 24.23 | 23.36 | -0.54 | -2.26% | 23.17 | 24.46 | 38493 | 9105 | 4.63% |
| 2024-11-07 | 22.65 | 23.90 | 1.17 | 5.15% | 22.35 | 24.20 | 39687 | 9327 | 4.78% |
| 2024-11-06 | 22.38 | 22.73 | 0.35 | 1.56% | 22.18 | 23.40 | 35113 | 7991 | 4.23% |
| 2024-11-05 | 21.95 | 22.38 | 0.38 | 1.73% | 21.80 | 22.77 | 26466 | 5916 | 3.19% |
| 2024-11-04 | 21.40 | 22.00 | 0.63 | 2.95% | 21.08 | 22.10 | 21126 | 4564 | 2.54% |
| 2024-11-01 | 21.87 | 21.37 | -0.68 | -3.08% | 21.00 | 22.00 | 19998 | 4299 | 2.41% |
| 2024-10-31 | 22.21 | 22.05 | -0.13 | -0.59% | 21.90 | 22.38 | 18104 | 4006 | 2.18% |
| 2024-10-30 | 22.28 | 22.18 | -0.21 | -0.94% | 21.92 | 22.90 | 23369 | 5222 | 2.81% |
| 2024-10-29 | 22.85 | 22.39 | -0.47 | -2.06% | 22.20 | 24.66 | 42217 | 9695 | 5.08% |
| 2024-10-28 | 22.45 | 22.86 | 0.30 | 1.33% | 22.45 | 22.86 | 17071 | 3880 | 2.05% |
| 2024-10-25 | 22.04 | 22.56 | 0.61 | 2.78% | 21.91 | 22.80 | 24385 | 5474 | 2.93% |
| 2024-10-24 | 22.14 | 21.95 | -0.20 | -0.90% | 21.86 | 22.36 | 12112 | 2677 | 1.46% |
| 2024-10-23 | 22.27 | 22.15 | -0.07 | -0.32% | 22.01 | 22.40 | 22471 | 4991 | 2.70% |
| 2024-10-22 | 21.91 | 22.22 | 0.23 | 1.05% | 21.82 | 22.35 | 18319 | 4047 | 2.20% |
| 2024-10-21 | 22.22 | 21.99 | -0.23 | -1.04% | 21.61 | 22.43 | 32252 | 7092 | 3.88% |
| 2024-10-18 | 22.41 | 22.22 | 0.07 | 0.32% | 21.29 | 22.97 | 47579 | 10452 | 5.73% |
| 2024-10-17 | 21.84 | 22.15 | 0.18 | 0.82% | 21.80 | 23.13 | 32477 | 7319 | 3.91% |
| 2024-10-16 | 20.93 | 21.97 | 0.90 | 4.27% | 20.78 | 22.02 | 27754 | 5955 | 3.34% |
| 2024-10-15 | 21.00 | 21.07 | -0.08 | -0.38% | 20.71 | 21.52 | 18593 | 3918 | 2.24% |
| 2024-10-14 | 20.88 | 21.15 | 0.43 | 2.08% | 20.20 | 21.15 | 17278 | 3588 | 2.08% |
| 2024-10-11 | 21.88 | 20.72 | -1.25 | -5.69% | 20.37 | 22.08 | 21059 | 4423 | 2.53% |
| 2024-10-10 | 22.30 | 21.97 | -0.14 | -0.63% | 21.69 | 22.98 | 24082 | 5371 | 2.90% |
| 2024-10-09 | 25.23 | 22.11 | -3.86 | -14.86% | 22.10 | 25.23 | 42015 | 9869 | 5.06% |
| 2024-10-08 | 27.81 | 25.97 | 2.17 | 9.12% | 24.04 | 27.97 | 53640 | 13940 | 6.46% |
| 2024-09-30 | 22.20 | 23.80 | 2.97 | 14.26% | 21.33 | 24.17 | 48149 | 10982 | 5.79% |
| 2024-09-27 | 20.00 | 20.83 | 1.21 | 6.17% | 19.90 | 21.33 | 29812 | 6123 | 3.59% |
| 2024-09-26 | 18.43 | 19.62 | 1.11 | 6.00% | 18.31 | 19.70 | 20390 | 3882 | 2.45% |
| 2024-09-25 | 18.20 | 18.51 | 0.51 | 2.83% | 18.20 | 18.81 | 16734 | 3107 | 2.01% |
| 2024-09-24 | 17.25 | 18.00 | 0.75 | 4.35% | 17.16 | 18.00 | 18214 | 3217 | 2.19% |
| 2024-09-23 | 17.32 | 17.25 | 0.07 | 0.41% | 17.16 | 17.51 | 9622 | 1664 | 1.16% |
| 2024-09-20 | 17.72 | 17.18 | -0.56 | -3.16% | 17.01 | 17.75 | 16348 | 2815 | 1.97% |
| 2024-09-19 | 17.57 | 17.74 | 0.19 | 1.08% | 17.44 | 18.17 | 16347 | 2911 | 1.97% |
| 2024-09-18 | 18.10 | 17.55 | -0.64 | -3.52% | 17.23 | 18.39 | 17700 | 3112 | 2.13% |
| 2024-09-13 | 18.78 | 18.19 | -0.76 | -4.01% | 18.19 | 18.93 | 16972 | 3137 | 2.04% |
| 2024-09-12 | 19.78 | 18.95 | -0.66 | -3.37% | 18.93 | 20.00 | 23844 | 4630 | 2.87% |
| 2024-09-11 | 19.30 | 19.61 | 0.18 | 0.93% | 19.07 | 20.21 | 31248 | 6149 | 3.76% |
| 2024-09-10 | 19.96 | 19.43 | -0.75 | -3.72% | 19.11 | 20.10 | 32558 | 6328 | 3.92% |
| 2024-09-09 | 18.15 | 20.18 | 1.86 | 10.15% | 18.15 | 21.97 | 47551 | 9470 | 5.72% |
| 2024-09-06 | 19.00 | 18.32 | -0.52 | -2.76% | 18.28 | 19.10 | 8139 | 1516 | 0.98% |
| 2024-09-05 | 18.48 | 18.84 | 0.35 | 1.89% | 18.45 | 18.88 | 8617 | 1612 | 1.04% |
| 2024-09-04 | 18.60 | 18.49 | -0.27 | -1.44% | 18.40 | 18.85 | 10550 | 1963 | 1.27% |
| 2024-09-03 | 18.60 | 18.76 | 0.04 | 0.21% | 18.50 | 19.02 | 8049 | 1511 | 0.97% |
| 2024-09-02 | 19.35 | 18.72 | -0.73 | -3.75% | 18.72 | 19.72 | 13967 | 2673 | 1.68% |
| 2024-08-30 | 19.39 | 19.45 | -0.20 | -1.02% | 18.65 | 19.73 | 23062 | 4441 | 2.78% |
| 2024-08-29 | 19.71 | 19.65 | -0.16 | -0.81% | 19.56 | 20.02 | 7622 | 1510 | 0.92% |
| 2024-08-28 | 19.52 | 19.81 | 0.29 | 1.49% | 19.30 | 19.93 | 5207 | 1023 | 0.63% |
| 2024-08-27 | 19.33 | 19.52 | 0.09 | 0.46% | 19.31 | 19.72 | 8816 | 1721 | 1.06% |
| 2024-08-26 | 19.43 | 19.43 | 0.06 | 0.31% | 19.16 | 19.63 | 5349 | 1036 | 0.64% |
| 2024-08-23 | 19.74 | 19.37 | -0.37 | -1.87% | 19.22 | 19.80 | 8130 | 1579 | 0.98% |
| 2024-08-22 | 20.63 | 19.74 | -0.90 | -4.36% | 19.74 | 20.75 | 8980 | 1801 | 1.08% |
| 2024-08-21 | 20.72 | 20.64 | -0.10 | -0.48% | 20.40 | 20.90 | 5792 | 1200 | 0.70% |
| 2024-08-20 | 21.59 | 20.74 | -0.75 | -3.49% | 20.58 | 21.59 | 12599 | 2638 | 1.52% |
| 2024-08-19 | 21.85 | 21.49 | -0.48 | -2.18% | 21.41 | 22.03 | 14580 | 3166 | 1.75% |
| 2024-08-16 | 21.42 | 21.97 | 0.48 | 2.23% | 21.16 | 22.24 | 18776 | 4088 | 2.26% |
| 2024-08-15 | 21.20 | 21.49 | 0.13 | 0.61% | 21.20 | 21.77 | 12295 | 2641 | 1.48% |
| 2024-08-14 | 21.12 | 21.36 | 0.26 | 1.23% | 20.88 | 21.55 | 11048 | 2349 | 1.33% |
| 2024-08-13 | 21.18 | 21.10 | 0.05 | 0.24% | 20.77 | 21.23 | 6292 | 1321 | 0.76% |