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 | 23.88 | 24.09 | 0.24 | 1.01% | 23.55 | 24.50 | 19842 | 4768 | 5.93% |
| 2024-11-20 | 23.40 | 23.85 | 0.52 | 2.23% | 23.13 | 23.90 | 20374 | 4827 | 6.09% |
| 2024-11-19 | 22.45 | 23.33 | 0.88 | 3.92% | 22.34 | 23.40 | 17497 | 3998 | 5.23% |
| 2024-11-18 | 23.09 | 22.45 | -0.53 | -2.31% | 22.10 | 23.33 | 18856 | 4254 | 5.64% |
| 2024-11-15 | 23.80 | 22.98 | -0.83 | -3.49% | 22.94 | 24.02 | 20046 | 4707 | 5.99% |
| 2024-11-14 | 24.59 | 23.81 | -0.74 | -3.01% | 23.72 | 25.18 | 24415 | 5970 | 7.30% |
| 2024-11-13 | 24.39 | 24.55 | -0.10 | -0.41% | 23.78 | 24.79 | 23804 | 5786 | 7.12% |
| 2024-11-12 | 25.18 | 24.65 | -0.10 | -0.40% | 24.13 | 25.18 | 30778 | 7580 | 9.20% |
| 2024-11-11 | 24.14 | 24.75 | 0.75 | 3.13% | 23.89 | 24.86 | 33860 | 8320 | 10.12% |
| 2024-11-08 | 24.08 | 24.00 | 0.13 | 0.54% | 23.87 | 24.61 | 34948 | 8478 | 10.45% |
| 2024-11-07 | 23.33 | 23.87 | 0.29 | 1.23% | 23.22 | 23.90 | 30745 | 7274 | 9.19% |
| 2024-11-06 | 23.58 | 23.58 | 0.00 | 0.00% | 23.27 | 24.03 | 33228 | 7881 | 9.93% |
| 2024-11-05 | 23.29 | 23.58 | 0.42 | 1.81% | 23.01 | 23.70 | 26376 | 6174 | 7.89% |
| 2024-11-04 | 22.42 | 23.16 | 0.76 | 3.39% | 22.14 | 23.22 | 21018 | 4827 | 6.28% |
| 2024-11-01 | 23.73 | 22.40 | -1.37 | -5.76% | 22.29 | 23.75 | 31374 | 7158 | 9.38% |
| 2024-10-31 | 23.33 | 23.77 | 0.98 | 4.30% | 23.01 | 23.88 | 40643 | 9560 | 12.15% |
| 2024-10-30 | 23.20 | 22.79 | -0.31 | -1.34% | 22.22 | 23.40 | 24886 | 5680 | 7.44% |
| 2024-10-29 | 24.00 | 23.10 | -0.75 | -3.14% | 22.86 | 24.15 | 33233 | 7748 | 9.94% |
| 2024-10-28 | 23.54 | 23.85 | 0.25 | 1.06% | 23.54 | 23.94 | 36675 | 8704 | 10.96% |
| 2024-10-25 | 23.39 | 23.60 | 0.19 | 0.81% | 23.22 | 23.96 | 44736 | 10542 | 13.38% |
| 2024-10-24 | 23.70 | 23.41 | -1.71 | -6.81% | 23.23 | 24.37 | 57461 | 13524 | 17.18% |
| 2024-10-23 | 23.80 | 25.12 | 1.07 | 4.45% | 23.80 | 27.52 | 95733 | 24472 | 28.62% |
| 2024-10-22 | 23.29 | 24.05 | 0.80 | 3.44% | 22.86 | 24.39 | 57030 | 13546 | 17.05% |
| 2024-10-21 | 22.88 | 23.25 | 0.55 | 2.42% | 22.61 | 23.49 | 46029 | 10627 | 13.76% |
| 2024-10-18 | 22.03 | 22.70 | 0.70 | 3.18% | 21.84 | 23.18 | 45230 | 10172 | 13.52% |
| 2024-10-17 | 22.46 | 22.00 | -0.46 | -2.05% | 21.95 | 22.89 | 38959 | 8706 | 11.65% |
| 2024-10-16 | 22.45 | 22.46 | -0.82 | -3.52% | 22.18 | 23.20 | 43785 | 9903 | 13.09% |
| 2024-10-15 | 23.58 | 23.28 | -0.99 | -4.08% | 22.55 | 23.79 | 64206 | 14915 | 19.20% |
| 2024-10-14 | 22.51 | 24.27 | 0.21 | 0.87% | 21.46 | 24.28 | 86079 | 19605 | 25.74% |
| 2024-10-11 | 26.87 | 24.06 | -1.68 | -6.53% | 23.60 | 28.89 | 156494 | 41066 | 46.79% |
| 2024-10-10 | 21.47 | 25.74 | 4.29 | 20.00% | 21.47 | 25.74 | 45080 | 11282 | 13.48% |
| 2024-10-09 | 23.00 | 21.45 | -2.40 | -10.06% | 20.77 | 23.23 | 44852 | 9877 | 13.41% |
| 2024-10-08 | 25.32 | 23.85 | 2.09 | 9.60% | 21.77 | 25.85 | 59480 | 14042 | 17.78% |
| 2024-09-30 | 19.99 | 21.76 | 2.54 | 13.22% | 19.65 | 22.15 | 48091 | 10035 | 14.38% |
| 2024-09-27 | 18.60 | 19.22 | 0.94 | 5.14% | 18.45 | 19.58 | 25202 | 4783 | 7.53% |
| 2024-09-26 | 17.90 | 18.28 | 0.35 | 1.95% | 17.83 | 18.33 | 17755 | 3206 | 5.31% |
| 2024-09-25 | 18.20 | 17.93 | 0.18 | 1.01% | 17.90 | 18.40 | 13219 | 2401 | 3.95% |
| 2024-09-24 | 17.40 | 17.75 | 0.56 | 3.26% | 17.28 | 17.82 | 10067 | 1770 | 3.01% |
| 2024-09-23 | 17.33 | 17.19 | -0.24 | -1.38% | 17.19 | 17.50 | 4282 | 741 | 1.28% |
| 2024-09-20 | 17.50 | 17.43 | -0.09 | -0.51% | 17.25 | 17.60 | 4529 | 787 | 1.35% |
| 2024-09-19 | 17.26 | 17.52 | 0.36 | 2.10% | 17.15 | 17.76 | 9142 | 1598 | 2.73% |
| 2024-09-18 | 17.50 | 17.16 | -0.35 | -2.00% | 16.81 | 17.55 | 6716 | 1148 | 2.01% |
| 2024-09-13 | 18.28 | 17.51 | -0.79 | -4.32% | 17.48 | 18.35 | 10013 | 1775 | 2.99% |
| 2024-09-12 | 18.01 | 18.30 | 0.26 | 1.44% | 18.01 | 18.40 | 8660 | 1575 | 2.59% |
| 2024-09-11 | 17.98 | 18.04 | -0.05 | -0.28% | 17.94 | 18.33 | 5039 | 912 | 1.51% |
| 2024-09-10 | 17.65 | 18.09 | 0.35 | 1.97% | 17.65 | 18.16 | 8080 | 1443 | 2.42% |
| 2024-09-09 | 17.85 | 17.74 | -0.11 | -0.62% | 17.63 | 18.00 | 7094 | 1260 | 2.12% |
| 2024-09-06 | 18.40 | 17.85 | -0.63 | -3.41% | 17.81 | 18.47 | 11002 | 1988 | 3.29% |
| 2024-09-05 | 18.36 | 18.48 | 0.09 | 0.49% | 18.36 | 18.69 | 6698 | 1238 | 2.00% |
| 2024-09-04 | 18.60 | 18.39 | -0.36 | -1.92% | 18.33 | 18.74 | 8190 | 1514 | 2.45% |
| 2024-09-03 | 18.66 | 18.75 | 0.09 | 0.48% | 18.61 | 19.01 | 6256 | 1174 | 1.87% |
| 2024-09-02 | 19.18 | 18.66 | -0.54 | -2.81% | 18.64 | 19.28 | 8372 | 1586 | 2.50% |
| 2024-08-30 | 18.99 | 19.20 | 0.35 | 1.86% | 18.69 | 19.49 | 15621 | 2999 | 4.67% |
| 2024-08-29 | 18.41 | 18.85 | 0.35 | 1.89% | 18.34 | 19.04 | 10132 | 1902 | 3.03% |
| 2024-08-28 | 18.40 | 18.50 | 0.10 | 0.54% | 18.11 | 18.82 | 10146 | 1888 | 3.05% |
| 2024-08-27 | 18.77 | 18.40 | -0.37 | -1.97% | 18.08 | 18.77 | 9274 | 1702 | 2.79% |
| 2024-08-26 | 18.28 | 18.77 | -0.03 | -0.16% | 18.28 | 19.04 | 9021 | 1698 | 2.71% |
| 2024-08-23 | 18.98 | 18.80 | 0.10 | 0.53% | 18.29 | 19.40 | 13383 | 2488 | 4.02% |
| 2024-08-22 | 19.60 | 18.70 | -0.58 | -3.01% | 18.62 | 19.98 | 14801 | 2838 | 4.45% |
| 2024-08-21 | 18.96 | 19.28 | 0.32 | 1.69% | 18.66 | 19.38 | 16631 | 3191 | 5.00% |
| 2024-08-20 | 19.01 | 18.96 | 0.00 | 0.00% | 18.55 | 19.15 | 11211 | 2102 | 3.37% |
| 2024-08-19 | 19.31 | 18.96 | -0.41 | -2.12% | 18.82 | 19.34 | 10784 | 2057 | 3.24% |
| 2024-08-16 | 19.70 | 19.37 | -0.06 | -0.31% | 19.37 | 19.76 | 9081 | 1769 | 2.73% |
| 2024-08-15 | 19.45 | 19.43 | 0.01 | 0.05% | 19.10 | 19.66 | 10429 | 2023 | 3.14% |
| 2024-08-14 | 19.41 | 19.42 | -0.09 | -0.46% | 19.40 | 19.77 | 7920 | 1549 | 2.38% |
| 2024-08-13 | 19.01 | 19.51 | 0.31 | 1.61% | 18.89 | 19.61 | 11534 | 2227 | 3.47% |