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 | 24.57 | 1.07 | 4.55% | 23.20 | 26.98 | 64894 | 16152 | 23.77% |
| 2024-11-20 | 23.05 | 23.50 | 0.23 | 0.99% | 23.02 | 23.76 | 16218 | 3805 | 5.94% |
| 2024-11-19 | 22.36 | 23.27 | 0.92 | 4.12% | 22.21 | 23.37 | 16412 | 3748 | 6.01% |
| 2024-11-18 | 23.33 | 22.35 | -1.02 | -4.36% | 22.00 | 23.77 | 19023 | 4287 | 6.97% |
| 2024-11-15 | 22.69 | 23.37 | 0.42 | 1.83% | 22.45 | 24.19 | 37401 | 8783 | 13.70% |
| 2024-11-14 | 23.30 | 22.95 | -0.35 | -1.50% | 22.53 | 23.47 | 16007 | 3673 | 5.86% |
| 2024-11-13 | 23.55 | 23.30 | -0.11 | -0.47% | 22.65 | 23.86 | 21658 | 5011 | 7.93% |
| 2024-11-12 | 23.60 | 23.41 | -0.19 | -0.81% | 23.20 | 24.18 | 24241 | 5759 | 8.88% |
| 2024-11-11 | 23.45 | 23.60 | -0.08 | -0.34% | 23.20 | 24.20 | 33976 | 8091 | 12.45% |
| 2024-11-08 | 24.00 | 23.68 | -0.08 | -0.34% | 23.14 | 24.16 | 33846 | 7981 | 12.40% |
| 2024-11-07 | 23.31 | 23.76 | 0.07 | 0.30% | 23.11 | 24.38 | 34466 | 8157 | 12.63% |
| 2024-11-06 | 23.40 | 23.69 | 0.29 | 1.24% | 22.85 | 24.01 | 48768 | 11481 | 17.86% |
| 2024-11-05 | 22.97 | 23.40 | 0.20 | 0.86% | 22.52 | 23.61 | 52286 | 12117 | 19.15% |
| 2024-11-04 | 21.62 | 23.20 | 1.48 | 6.81% | 21.55 | 23.40 | 46480 | 10503 | 17.03% |
| 2024-11-01 | 22.20 | 21.72 | -0.57 | -2.56% | 21.53 | 22.77 | 44013 | 9715 | 16.12% |
| 2024-10-31 | 20.69 | 22.29 | 1.64 | 7.94% | 20.69 | 22.58 | 48097 | 10520 | 17.62% |
| 2024-10-30 | 20.61 | 20.65 | -0.03 | -0.15% | 20.30 | 21.28 | 19346 | 4005 | 7.09% |
| 2024-10-29 | 21.41 | 20.68 | -0.59 | -2.77% | 20.60 | 21.56 | 18035 | 3775 | 6.61% |
| 2024-10-28 | 21.23 | 21.27 | 0.16 | 0.76% | 20.96 | 21.34 | 16404 | 3469 | 6.01% |
| 2024-10-25 | 21.09 | 21.11 | 0.02 | 0.09% | 20.89 | 21.34 | 18469 | 3896 | 6.77% |
| 2024-10-24 | 21.21 | 21.09 | -0.14 | -0.66% | 20.70 | 22.00 | 21222 | 4495 | 7.77% |
| 2024-10-23 | 21.11 | 21.23 | 0.03 | 0.14% | 21.03 | 21.88 | 24184 | 5182 | 8.86% |
| 2024-10-22 | 20.63 | 21.20 | 0.59 | 2.86% | 20.21 | 21.38 | 26861 | 5646 | 9.84% |
| 2024-10-21 | 20.49 | 20.61 | 0.41 | 2.03% | 20.02 | 20.73 | 26634 | 5431 | 9.76% |
| 2024-10-18 | 19.55 | 20.20 | 0.72 | 3.70% | 19.40 | 20.49 | 22595 | 4518 | 8.28% |
| 2024-10-17 | 19.98 | 19.48 | -0.22 | -1.12% | 19.40 | 20.19 | 17494 | 3461 | 6.41% |
| 2024-10-16 | 19.30 | 19.70 | 0.20 | 1.03% | 18.95 | 20.20 | 21108 | 4166 | 7.73% |
| 2024-10-15 | 19.97 | 19.50 | -0.50 | -2.50% | 19.48 | 20.28 | 16573 | 3290 | 6.07% |
| 2024-10-14 | 19.80 | 20.00 | 0.50 | 2.56% | 19.20 | 20.12 | 23499 | 4633 | 8.61% |
| 2024-10-11 | 20.32 | 19.50 | -0.79 | -3.89% | 19.14 | 20.32 | 28893 | 5696 | 10.58% |
| 2024-10-10 | 20.77 | 20.29 | 0.42 | 2.11% | 19.93 | 21.02 | 30598 | 6273 | 11.21% |
| 2024-10-09 | 22.55 | 19.87 | -3.62 | -15.41% | 19.80 | 22.65 | 44775 | 9591 | 16.40% |
| 2024-10-08 | 24.80 | 23.49 | 2.29 | 10.80% | 22.06 | 24.80 | 66698 | 15543 | 24.43% |
| 2024-09-30 | 19.30 | 21.20 | 2.31 | 12.23% | 19.06 | 21.80 | 61813 | 12542 | 22.64% |
| 2024-09-27 | 18.26 | 18.89 | 0.90 | 5.00% | 18.08 | 19.25 | 41190 | 7677 | 15.09% |
| 2024-09-26 | 17.57 | 17.99 | 0.41 | 2.33% | 17.48 | 17.99 | 19786 | 3526 | 7.25% |
| 2024-09-25 | 17.68 | 17.58 | 0.00 | 0.00% | 17.56 | 18.03 | 23546 | 4182 | 8.62% |
| 2024-09-24 | 17.32 | 17.58 | 0.34 | 1.97% | 17.02 | 17.58 | 23472 | 4070 | 8.60% |
| 2024-09-23 | 17.47 | 17.24 | 0.33 | 1.95% | 17.17 | 17.80 | 20680 | 3591 | 7.57% |
| 2024-09-20 | 17.09 | 16.91 | -0.14 | -0.82% | 16.70 | 17.09 | 9190 | 1546 | 3.37% |
| 2024-09-19 | 16.85 | 17.05 | 0.33 | 1.97% | 16.64 | 17.18 | 9488 | 1612 | 3.48% |
| 2024-09-18 | 16.79 | 16.72 | -0.11 | -0.65% | 16.30 | 16.95 | 10930 | 1811 | 4.00% |
| 2024-09-13 | 17.65 | 16.83 | -0.73 | -4.16% | 16.80 | 17.65 | 17610 | 3003 | 6.45% |
| 2024-09-12 | 17.99 | 17.56 | -0.49 | -2.71% | 17.45 | 18.15 | 22865 | 4059 | 8.38% |
| 2024-09-11 | 17.29 | 18.05 | 0.67 | 3.86% | 17.20 | 18.60 | 35295 | 6363 | 12.93% |
| 2024-09-10 | 17.42 | 17.38 | -0.03 | -0.17% | 17.17 | 17.47 | 11872 | 2055 | 4.35% |
| 2024-09-09 | 17.73 | 17.41 | -0.40 | -2.25% | 17.30 | 17.90 | 16931 | 2968 | 6.20% |
| 2024-09-06 | 17.85 | 17.81 | -0.29 | -1.60% | 17.44 | 18.18 | 29551 | 5278 | 10.82% |
| 2024-09-05 | 17.50 | 18.10 | 0.48 | 2.72% | 17.40 | 18.39 | 40370 | 7256 | 14.79% |
| 2024-09-04 | 17.28 | 17.62 | 0.33 | 1.91% | 17.08 | 17.99 | 20993 | 3668 | 7.69% |
| 2024-09-03 | 16.92 | 17.29 | 0.17 | 0.99% | 16.88 | 17.41 | 10250 | 1768 | 3.75% |
| 2024-09-02 | 17.23 | 17.12 | -0.41 | -2.34% | 17.00 | 17.53 | 17970 | 3104 | 6.58% |
| 2024-08-30 | 16.99 | 17.53 | 0.15 | 0.86% | 16.70 | 17.66 | 35569 | 6142 | 13.03% |
| 2024-08-29 | 17.06 | 17.38 | 0.42 | 2.48% | 16.77 | 17.99 | 30943 | 5366 | 11.33% |
| 2024-08-28 | 16.49 | 16.96 | 0.47 | 2.85% | 16.36 | 17.54 | 19921 | 3397 | 7.30% |
| 2024-08-27 | 16.92 | 16.49 | -0.47 | -2.77% | 16.45 | 16.97 | 6948 | 1157 | 2.55% |
| 2024-08-26 | 16.71 | 16.96 | 0.30 | 1.80% | 16.62 | 17.13 | 6667 | 1127 | 2.44% |
| 2024-08-23 | 16.82 | 16.66 | -0.22 | -1.30% | 16.48 | 16.91 | 8144 | 1358 | 2.98% |
| 2024-08-22 | 17.18 | 16.88 | -0.39 | -2.26% | 16.83 | 17.67 | 9383 | 1606 | 3.44% |
| 2024-08-21 | 17.24 | 17.27 | 0.09 | 0.52% | 17.03 | 17.40 | 6420 | 1109 | 2.35% |
| 2024-08-20 | 17.59 | 17.18 | -0.29 | -1.66% | 17.09 | 17.61 | 9092 | 1569 | 3.33% |
| 2024-08-19 | 17.88 | 17.47 | -0.42 | -2.35% | 17.45 | 17.95 | 8863 | 1563 | 3.25% |
| 2024-08-16 | 17.93 | 17.89 | -0.03 | -0.17% | 17.86 | 18.10 | 8644 | 1552 | 3.17% |
| 2024-08-15 | 17.78 | 17.92 | 0.07 | 0.39% | 17.57 | 18.07 | 10706 | 1915 | 3.92% |
| 2024-08-14 | 17.97 | 17.85 | -0.04 | -0.22% | 17.75 | 17.98 | 6192 | 1106 | 2.27% |
| 2024-08-13 | 17.50 | 17.89 | 0.36 | 2.05% | 17.36 | 17.89 | 7515 | 1327 | 2.75% |