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 | 23.83 | 24.34 | 0.40 | 1.67% | 23.73 | 24.70 | 55420 | 13436 | 7.73% |
| 2024-11-20 | 23.38 | 23.94 | 0.49 | 2.09% | 23.21 | 24.16 | 43584 | 10379 | 6.08% |
| 2024-11-19 | 22.88 | 23.45 | 0.71 | 3.12% | 22.43 | 23.55 | 37452 | 8613 | 5.22% |
| 2024-11-18 | 24.00 | 22.74 | -1.13 | -4.73% | 22.38 | 24.27 | 51571 | 11941 | 7.19% |
| 2024-11-15 | 24.48 | 23.87 | -0.70 | -2.85% | 23.67 | 24.98 | 61672 | 15104 | 8.60% |
| 2024-11-14 | 25.39 | 24.57 | -0.78 | -3.08% | 24.25 | 25.39 | 88297 | 21799 | 12.31% |
| 2024-11-13 | 23.87 | 25.35 | 1.25 | 5.19% | 23.87 | 25.44 | 119852 | 29685 | 16.71% |
| 2024-11-12 | 24.35 | 24.10 | -0.29 | -1.19% | 23.76 | 24.85 | 62944 | 15280 | 8.78% |
| 2024-11-11 | 23.30 | 24.39 | 1.04 | 4.45% | 23.20 | 24.43 | 69889 | 16693 | 9.74% |
| 2024-11-08 | 23.34 | 23.35 | 0.25 | 1.08% | 23.15 | 23.76 | 56801 | 13315 | 7.92% |
| 2024-11-07 | 22.60 | 23.10 | 0.45 | 1.99% | 22.42 | 23.11 | 38589 | 8799 | 5.38% |
| 2024-11-06 | 22.97 | 22.65 | -0.25 | -1.09% | 22.43 | 23.20 | 47806 | 10907 | 6.67% |
| 2024-11-05 | 22.19 | 22.90 | 0.74 | 3.34% | 22.16 | 22.92 | 39211 | 8864 | 5.47% |
| 2024-11-04 | 21.45 | 22.16 | 0.66 | 3.07% | 21.41 | 22.17 | 27497 | 6018 | 3.83% |
| 2024-11-01 | 22.78 | 21.50 | -1.40 | -6.11% | 21.50 | 22.89 | 37813 | 8297 | 5.27% |
| 2024-10-31 | 22.80 | 22.90 | 0.07 | 0.31% | 22.60 | 23.25 | 31572 | 7241 | 4.40% |
| 2024-10-30 | 23.07 | 22.83 | -0.16 | -0.70% | 22.46 | 23.52 | 36511 | 8383 | 5.09% |
| 2024-10-29 | 23.91 | 22.99 | -0.92 | -3.85% | 22.96 | 23.96 | 31725 | 7408 | 4.42% |
| 2024-10-28 | 23.60 | 23.91 | 0.34 | 1.44% | 23.42 | 23.95 | 35596 | 8433 | 4.96% |
| 2024-10-25 | 23.23 | 23.57 | 0.28 | 1.20% | 23.18 | 23.72 | 35677 | 8365 | 4.97% |
| 2024-10-24 | 23.51 | 23.29 | -0.45 | -1.90% | 22.94 | 23.63 | 30119 | 6999 | 4.20% |
| 2024-10-23 | 23.81 | 23.74 | -0.07 | -0.29% | 23.40 | 24.17 | 38280 | 9130 | 5.34% |
| 2024-10-22 | 24.27 | 23.81 | -0.36 | -1.49% | 23.51 | 24.27 | 43832 | 10453 | 6.11% |
| 2024-10-21 | 23.50 | 24.17 | 0.67 | 2.85% | 23.50 | 24.35 | 58759 | 14103 | 8.19% |
| 2024-10-18 | 22.63 | 23.50 | 0.95 | 4.21% | 22.30 | 23.99 | 48950 | 11360 | 6.82% |
| 2024-10-17 | 22.89 | 22.55 | 0.00 | 0.00% | 22.48 | 23.15 | 38367 | 8776 | 5.35% |
| 2024-10-16 | 22.08 | 22.55 | 0.23 | 1.03% | 21.76 | 22.84 | 29443 | 6604 | 4.11% |
| 2024-10-15 | 22.59 | 22.32 | -0.35 | -1.54% | 22.30 | 23.42 | 44462 | 10176 | 6.20% |
| 2024-10-14 | 22.02 | 22.67 | 0.63 | 2.86% | 21.60 | 22.78 | 48067 | 10758 | 6.70% |
| 2024-10-11 | 22.92 | 22.04 | -0.88 | -3.84% | 21.80 | 23.12 | 54256 | 12170 | 7.56% |
| 2024-10-10 | 23.27 | 22.92 | 0.01 | 0.04% | 22.51 | 24.01 | 65529 | 15277 | 9.14% |
| 2024-10-09 | 25.20 | 22.91 | -3.59 | -13.55% | 22.74 | 25.47 | 86225 | 21088 | 12.02% |
| 2024-10-08 | 28.00 | 26.50 | 2.76 | 11.63% | 24.54 | 28.03 | 115351 | 30119 | 16.08% |
| 2024-09-30 | 21.70 | 23.74 | 2.93 | 14.08% | 21.22 | 24.14 | 89539 | 20208 | 12.48% |
| 2024-09-27 | 19.90 | 20.81 | 1.22 | 6.23% | 19.65 | 21.21 | 60265 | 12299 | 8.40% |
| 2024-09-26 | 19.24 | 19.59 | 0.35 | 1.82% | 19.09 | 19.59 | 39526 | 7632 | 5.51% |
| 2024-09-25 | 19.11 | 19.24 | 0.24 | 1.26% | 19.05 | 19.65 | 32896 | 6378 | 4.59% |
| 2024-09-24 | 18.57 | 19.00 | 0.43 | 2.32% | 18.16 | 19.04 | 29513 | 5508 | 4.11% |
| 2024-09-23 | 18.41 | 18.57 | 0.10 | 0.54% | 18.13 | 18.88 | 21804 | 4047 | 3.04% |
| 2024-09-20 | 18.38 | 18.47 | 0.25 | 1.37% | 18.31 | 18.68 | 18913 | 3493 | 2.64% |
| 2024-09-19 | 18.05 | 18.22 | 0.32 | 1.79% | 17.92 | 18.45 | 13926 | 2538 | 1.94% |
| 2024-09-18 | 18.18 | 17.90 | -0.20 | -1.10% | 17.50 | 18.25 | 15122 | 2686 | 2.11% |
| 2024-09-13 | 18.68 | 18.10 | -0.56 | -3.00% | 18.10 | 18.80 | 16768 | 3080 | 2.34% |
| 2024-09-12 | 18.94 | 18.66 | -0.17 | -0.90% | 18.64 | 19.13 | 11557 | 2187 | 1.61% |
| 2024-09-11 | 19.12 | 18.83 | -0.39 | -2.03% | 18.76 | 19.35 | 15035 | 2849 | 2.10% |
| 2024-09-10 | 18.70 | 19.22 | 0.47 | 2.51% | 18.38 | 19.29 | 19233 | 3613 | 2.68% |
| 2024-09-09 | 18.77 | 18.75 | -0.12 | -0.64% | 18.38 | 18.95 | 16208 | 3021 | 2.26% |
| 2024-09-06 | 19.50 | 18.87 | -0.60 | -3.08% | 18.86 | 19.55 | 24929 | 4778 | 3.48% |
| 2024-09-05 | 19.41 | 19.47 | 0.06 | 0.31% | 19.26 | 19.72 | 19929 | 3879 | 2.78% |
| 2024-09-04 | 19.63 | 19.41 | -0.41 | -2.07% | 19.26 | 19.68 | 17355 | 3378 | 2.42% |
| 2024-09-03 | 19.56 | 19.82 | 0.20 | 1.02% | 19.39 | 19.92 | 23084 | 4538 | 3.22% |
| 2024-09-02 | 19.80 | 19.62 | -0.45 | -2.24% | 19.56 | 20.04 | 25414 | 5033 | 3.54% |
| 2024-08-30 | 19.58 | 20.07 | 0.54 | 2.76% | 19.45 | 20.70 | 43209 | 8660 | 6.02% |
| 2024-08-29 | 19.10 | 19.53 | 0.29 | 1.51% | 18.89 | 19.74 | 19934 | 3868 | 2.78% |
| 2024-08-28 | 19.50 | 19.24 | -0.07 | -0.36% | 18.93 | 19.60 | 19250 | 3712 | 2.68% |
| 2024-08-27 | 19.68 | 19.31 | -0.66 | -3.30% | 19.20 | 19.87 | 27743 | 5407 | 3.87% |
| 2024-08-26 | 19.54 | 19.97 | 0.44 | 2.25% | 19.45 | 20.32 | 41356 | 8259 | 5.77% |
| 2024-08-23 | 18.60 | 19.53 | 0.81 | 4.33% | 18.48 | 19.69 | 28342 | 5410 | 3.95% |
| 2024-08-22 | 19.30 | 18.72 | -0.56 | -2.90% | 18.70 | 19.69 | 18865 | 3612 | 2.63% |
| 2024-08-21 | 19.28 | 19.28 | -0.02 | -0.10% | 19.17 | 19.62 | 11662 | 2262 | 1.63% |
| 2024-08-20 | 19.67 | 19.30 | -0.32 | -1.63% | 19.24 | 19.72 | 13908 | 2699 | 1.94% |
| 2024-08-19 | 20.01 | 19.62 | -0.37 | -1.85% | 19.60 | 20.18 | 19389 | 3839 | 2.70% |
| 2024-08-16 | 19.91 | 19.99 | 0.20 | 1.01% | 19.87 | 20.17 | 20108 | 4026 | 2.80% |
| 2024-08-15 | 19.50 | 19.79 | 0.29 | 1.49% | 19.17 | 19.93 | 25542 | 5013 | 3.56% |
| 2024-08-14 | 19.28 | 19.50 | 0.22 | 1.14% | 19.25 | 19.66 | 21046 | 4105 | 2.93% |
| 2024-08-13 | 18.77 | 19.28 | 0.50 | 2.66% | 18.60 | 19.32 | 21127 | 4017 | 2.95% |