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 | 23.17 | -0.23 | -0.98% | 22.73 | 23.49 | 18506 | 4258 | 4.63% |
| 2024-11-20 | 23.12 | 23.40 | 0.18 | 0.78% | 23.00 | 23.54 | 9285 | 2164 | 2.32% |
| 2024-11-19 | 22.57 | 23.22 | 0.74 | 3.29% | 22.50 | 23.22 | 11176 | 2547 | 2.79% |
| 2024-11-18 | 23.06 | 22.48 | -0.42 | -1.83% | 22.40 | 23.15 | 15282 | 3475 | 3.82% |
| 2024-11-15 | 23.40 | 22.90 | -0.41 | -1.76% | 22.90 | 23.64 | 11931 | 2779 | 2.98% |
| 2024-11-14 | 24.00 | 23.31 | -0.88 | -3.64% | 23.28 | 24.19 | 13246 | 3135 | 3.31% |
| 2024-11-13 | 24.09 | 24.19 | -0.01 | -0.04% | 23.58 | 24.41 | 13460 | 3231 | 3.36% |
| 2024-11-12 | 24.29 | 24.20 | -0.06 | -0.25% | 23.93 | 24.77 | 20268 | 4949 | 5.07% |
| 2024-11-11 | 24.07 | 24.26 | 0.29 | 1.21% | 23.70 | 24.28 | 19503 | 4690 | 4.87% |
| 2024-11-08 | 23.90 | 23.97 | 0.19 | 0.80% | 23.60 | 24.16 | 17144 | 4096 | 4.28% |
| 2024-11-07 | 23.17 | 23.78 | 0.61 | 2.63% | 23.00 | 23.85 | 16762 | 3954 | 4.19% |
| 2024-11-06 | 23.26 | 23.17 | 0.06 | 0.26% | 23.02 | 23.59 | 15810 | 3680 | 3.95% |
| 2024-11-05 | 22.54 | 23.11 | 0.61 | 2.71% | 22.41 | 23.30 | 15039 | 3450 | 3.76% |
| 2024-11-04 | 22.02 | 22.50 | 0.50 | 2.27% | 21.80 | 22.68 | 15994 | 3576 | 4.00% |
| 2024-11-01 | 22.53 | 22.00 | -0.64 | -2.83% | 21.93 | 22.78 | 18536 | 4122 | 4.63% |
| 2024-10-31 | 22.69 | 22.64 | 0.00 | 0.00% | 22.42 | 22.91 | 13997 | 3175 | 3.50% |
| 2024-10-30 | 22.89 | 22.64 | -0.25 | -1.09% | 22.37 | 23.09 | 13249 | 3015 | 3.31% |
| 2024-10-29 | 23.70 | 22.89 | -0.67 | -2.84% | 22.85 | 23.85 | 15283 | 3555 | 3.82% |
| 2024-10-28 | 23.21 | 23.56 | 0.29 | 1.25% | 23.18 | 23.57 | 14250 | 3337 | 3.56% |
| 2024-10-25 | 22.84 | 23.27 | 0.55 | 2.42% | 22.66 | 23.43 | 13427 | 3108 | 3.36% |
| 2024-10-24 | 22.85 | 22.72 | -0.13 | -0.57% | 22.54 | 23.06 | 12324 | 2806 | 3.08% |
| 2024-10-23 | 22.90 | 22.85 | -0.05 | -0.22% | 22.72 | 23.15 | 14479 | 3320 | 3.62% |
| 2024-10-22 | 22.67 | 22.90 | 0.43 | 1.91% | 22.34 | 23.06 | 16843 | 3832 | 4.21% |
| 2024-10-21 | 22.45 | 22.47 | 0.07 | 0.31% | 22.30 | 22.85 | 18070 | 4074 | 4.52% |
| 2024-10-18 | 21.71 | 22.40 | 0.69 | 3.18% | 21.57 | 22.96 | 20905 | 4639 | 5.22% |
| 2024-10-17 | 22.40 | 21.71 | -0.28 | -1.27% | 21.63 | 22.40 | 12572 | 2759 | 3.14% |
| 2024-10-16 | 21.60 | 21.99 | 0.12 | 0.55% | 21.41 | 22.25 | 14072 | 3080 | 3.52% |
| 2024-10-15 | 22.18 | 21.87 | -0.53 | -2.37% | 21.80 | 22.63 | 14778 | 3282 | 3.69% |
| 2024-10-14 | 21.99 | 22.40 | 0.70 | 3.23% | 21.26 | 22.50 | 20499 | 4491 | 5.12% |
| 2024-10-11 | 22.95 | 21.70 | -1.26 | -5.49% | 21.51 | 23.14 | 20958 | 4655 | 5.24% |
| 2024-10-10 | 23.40 | 22.96 | -0.49 | -2.09% | 22.89 | 24.29 | 27561 | 6471 | 6.89% |
| 2024-10-09 | 24.80 | 23.45 | -2.41 | -9.32% | 23.45 | 25.85 | 37032 | 9117 | 9.26% |
| 2024-10-08 | 27.10 | 25.86 | 2.40 | 10.23% | 24.32 | 27.46 | 50148 | 13018 | 12.53% |
| 2024-09-30 | 21.32 | 23.46 | 2.88 | 13.99% | 21.32 | 23.76 | 47568 | 10788 | 11.89% |
| 2024-09-27 | 19.98 | 20.58 | 0.95 | 4.84% | 19.88 | 20.98 | 21546 | 4399 | 5.39% |
| 2024-09-26 | 18.60 | 19.63 | 0.94 | 5.03% | 18.48 | 19.70 | 14136 | 2709 | 3.53% |
| 2024-09-25 | 18.70 | 18.69 | 0.21 | 1.14% | 18.56 | 19.18 | 13220 | 2494 | 3.30% |
| 2024-09-24 | 17.74 | 18.48 | 0.86 | 4.88% | 17.68 | 18.49 | 13174 | 2391 | 3.29% |
| 2024-09-23 | 17.70 | 17.62 | -0.16 | -0.90% | 17.61 | 17.95 | 7207 | 1277 | 1.80% |
| 2024-09-20 | 18.08 | 17.78 | -0.27 | -1.50% | 17.58 | 18.14 | 7542 | 1340 | 1.89% |
| 2024-09-19 | 17.47 | 18.05 | 0.58 | 3.32% | 17.43 | 18.18 | 10091 | 1808 | 2.52% |
| 2024-09-18 | 17.72 | 17.47 | -0.34 | -1.91% | 17.20 | 17.81 | 8751 | 1525 | 2.19% |
| 2024-09-13 | 18.35 | 17.81 | -0.41 | -2.25% | 17.77 | 18.73 | 9208 | 1659 | 2.30% |
| 2024-09-12 | 18.36 | 18.22 | -0.19 | -1.03% | 18.19 | 18.68 | 5925 | 1091 | 1.48% |
| 2024-09-11 | 18.34 | 18.41 | 0.05 | 0.27% | 18.19 | 18.73 | 6241 | 1154 | 1.56% |
| 2024-09-10 | 18.28 | 18.36 | 0.08 | 0.44% | 17.95 | 18.48 | 6524 | 1187 | 1.63% |
| 2024-09-09 | 18.41 | 18.28 | -0.12 | -0.65% | 18.08 | 18.54 | 7811 | 1426 | 1.95% |
| 2024-09-06 | 18.65 | 18.40 | -0.43 | -2.28% | 18.34 | 18.88 | 6397 | 1187 | 1.60% |
| 2024-09-05 | 18.50 | 18.83 | 0.13 | 0.70% | 18.50 | 18.93 | 7115 | 1337 | 1.78% |
| 2024-09-04 | 18.71 | 18.70 | -0.12 | -0.64% | 18.61 | 19.02 | 6179 | 1163 | 1.54% |
| 2024-09-03 | 18.72 | 18.82 | 0.12 | 0.64% | 18.55 | 19.04 | 6399 | 1202 | 1.60% |
| 2024-09-02 | 19.21 | 18.70 | -0.43 | -2.25% | 18.64 | 19.21 | 11522 | 2177 | 2.88% |
| 2024-08-30 | 18.48 | 19.13 | 0.81 | 4.42% | 18.45 | 19.49 | 16316 | 3103 | 4.08% |
| 2024-08-29 | 17.73 | 18.32 | 0.46 | 2.58% | 17.71 | 18.42 | 11250 | 2037 | 2.81% |
| 2024-08-28 | 17.72 | 17.86 | 0.06 | 0.34% | 17.60 | 18.09 | 8042 | 1437 | 2.01% |
| 2024-08-27 | 17.99 | 17.80 | -0.19 | -1.06% | 17.79 | 18.10 | 3855 | 690 | 0.96% |
| 2024-08-26 | 17.77 | 17.99 | 0.35 | 1.98% | 17.60 | 18.15 | 5957 | 1070 | 1.49% |
| 2024-08-23 | 17.54 | 17.64 | -0.14 | -0.79% | 17.48 | 17.86 | 5819 | 1024 | 1.45% |
| 2024-08-22 | 17.93 | 17.78 | -0.33 | -1.82% | 17.70 | 18.20 | 6483 | 1160 | 1.62% |
| 2024-08-21 | 18.13 | 18.11 | -0.02 | -0.11% | 17.79 | 18.27 | 4152 | 753 | 1.04% |
| 2024-08-20 | 18.54 | 18.13 | -0.56 | -3.00% | 18.02 | 18.67 | 7588 | 1388 | 1.90% |
| 2024-08-19 | 18.47 | 18.69 | 0.22 | 1.19% | 18.35 | 18.90 | 8528 | 1593 | 2.13% |
| 2024-08-16 | 18.81 | 18.47 | -0.17 | -0.91% | 18.47 | 19.05 | 8077 | 1505 | 2.02% |
| 2024-08-15 | 18.22 | 18.64 | 0.42 | 2.31% | 18.03 | 18.95 | 10700 | 1983 | 2.67% |
| 2024-08-14 | 18.41 | 18.22 | -0.22 | -1.19% | 18.13 | 18.45 | 7744 | 1413 | 1.94% |
| 2024-08-13 | 18.45 | 18.44 | -0.01 | -0.05% | 18.24 | 18.64 | 5794 | 1064 | 1.45% |