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 | 23.58 | 23.31 | -0.34 | -1.44% | 23.10 | 23.73 | 11265 | 2638 | 2.89% |
| 2024-11-20 | 23.51 | 23.65 | 0.10 | 0.42% | 23.40 | 23.84 | 15892 | 3752 | 4.07% |
| 2024-11-19 | 23.18 | 23.55 | 0.46 | 1.99% | 22.91 | 23.58 | 15697 | 3654 | 4.02% |
| 2024-11-18 | 23.13 | 23.09 | -0.04 | -0.17% | 22.58 | 23.45 | 13764 | 3163 | 3.53% |
| 2024-11-15 | 23.36 | 23.13 | -0.31 | -1.32% | 23.13 | 23.75 | 13637 | 3194 | 3.50% |
| 2024-11-14 | 24.15 | 23.44 | -0.90 | -3.70% | 23.41 | 24.40 | 15122 | 3597 | 3.88% |
| 2024-11-13 | 24.03 | 24.34 | 0.04 | 0.16% | 23.70 | 24.39 | 20493 | 4930 | 5.25% |
| 2024-11-12 | 24.85 | 24.30 | -0.60 | -2.41% | 24.11 | 25.08 | 28282 | 6964 | 7.25% |
| 2024-11-11 | 24.28 | 24.90 | 0.33 | 1.34% | 24.13 | 24.97 | 29200 | 7187 | 7.49% |
| 2024-11-08 | 24.93 | 24.57 | -0.18 | -0.73% | 24.41 | 25.57 | 38177 | 9522 | 9.79% |
| 2024-11-07 | 24.30 | 24.75 | 0.15 | 0.61% | 23.80 | 25.42 | 38014 | 9352 | 9.75% |
| 2024-11-06 | 25.12 | 24.60 | -0.15 | -0.61% | 24.16 | 25.76 | 53233 | 13298 | 13.65% |
| 2024-11-05 | 24.74 | 24.75 | 0.01 | 0.04% | 23.90 | 24.99 | 46625 | 11432 | 11.96% |
| 2024-11-04 | 23.00 | 24.74 | 1.58 | 6.82% | 22.61 | 24.86 | 46197 | 11189 | 11.85% |
| 2024-11-01 | 23.80 | 23.16 | -0.59 | -2.48% | 23.03 | 24.84 | 55882 | 13517 | 14.33% |
| 2024-10-31 | 23.63 | 23.75 | 0.05 | 0.21% | 23.18 | 24.20 | 50674 | 12040 | 12.99% |
| 2024-10-30 | 22.18 | 23.70 | 1.46 | 6.56% | 21.60 | 23.80 | 41852 | 9591 | 10.73% |
| 2024-10-29 | 22.97 | 22.24 | -0.70 | -3.05% | 22.04 | 23.18 | 20213 | 4565 | 5.18% |
| 2024-10-28 | 22.70 | 22.94 | 0.06 | 0.26% | 22.60 | 23.12 | 16910 | 3869 | 4.34% |
| 2024-10-25 | 22.49 | 22.88 | 0.42 | 1.87% | 22.39 | 22.92 | 20680 | 4691 | 5.30% |
| 2024-10-24 | 22.40 | 22.46 | -0.19 | -0.84% | 22.20 | 22.83 | 13779 | 3092 | 3.53% |
| 2024-10-23 | 22.96 | 22.65 | -0.44 | -1.91% | 22.55 | 23.25 | 23824 | 5432 | 6.11% |
| 2024-10-22 | 23.29 | 23.09 | -0.16 | -0.69% | 22.66 | 24.37 | 37411 | 8738 | 9.59% |
| 2024-10-21 | 22.10 | 23.25 | 1.09 | 4.92% | 21.92 | 23.40 | 39947 | 9097 | 10.24% |
| 2024-10-18 | 21.15 | 22.16 | 1.19 | 5.67% | 21.15 | 22.36 | 28252 | 6155 | 7.24% |
| 2024-10-17 | 21.38 | 20.97 | -0.19 | -0.90% | 20.97 | 21.48 | 13028 | 2764 | 3.34% |
| 2024-10-16 | 21.20 | 21.16 | -0.23 | -1.08% | 20.92 | 21.48 | 12395 | 2625 | 3.18% |
| 2024-10-15 | 21.83 | 21.39 | -0.54 | -2.46% | 21.39 | 22.10 | 16583 | 3602 | 4.25% |
| 2024-10-14 | 21.50 | 21.93 | 0.38 | 1.76% | 21.32 | 21.98 | 13051 | 2834 | 3.35% |
| 2024-10-11 | 22.51 | 21.55 | -1.26 | -5.52% | 21.22 | 22.84 | 18084 | 3957 | 4.64% |
| 2024-10-10 | 22.38 | 22.81 | 0.45 | 2.01% | 22.26 | 23.39 | 23005 | 5257 | 5.90% |
| 2024-10-09 | 24.08 | 22.36 | -2.96 | -11.69% | 22.10 | 24.08 | 37416 | 8657 | 9.59% |
| 2024-10-08 | 26.58 | 25.32 | 2.54 | 11.15% | 22.78 | 26.95 | 72831 | 18073 | 18.67% |
| 2024-09-30 | 21.20 | 22.78 | 2.45 | 12.05% | 20.47 | 23.37 | 50507 | 11041 | 12.95% |
| 2024-09-27 | 19.44 | 20.33 | 1.04 | 5.39% | 19.40 | 20.50 | 29116 | 5813 | 7.47% |
| 2024-09-26 | 18.70 | 19.29 | 0.46 | 2.44% | 18.67 | 19.30 | 12949 | 2478 | 3.32% |
| 2024-09-25 | 19.30 | 18.83 | -0.12 | -0.63% | 18.78 | 19.40 | 14868 | 2843 | 3.81% |
| 2024-09-24 | 18.32 | 18.95 | 0.56 | 3.05% | 18.11 | 19.19 | 13736 | 2574 | 3.52% |
| 2024-09-23 | 18.00 | 18.39 | 0.34 | 1.88% | 17.60 | 18.41 | 5597 | 1020 | 1.44% |
| 2024-09-20 | 18.29 | 18.05 | -0.23 | -1.26% | 17.90 | 18.41 | 4827 | 872 | 1.24% |
| 2024-09-19 | 18.18 | 18.28 | 0.16 | 0.88% | 18.00 | 18.48 | 6302 | 1151 | 1.62% |
| 2024-09-18 | 17.86 | 18.12 | 0.25 | 1.40% | 17.38 | 18.12 | 6639 | 1174 | 1.70% |
| 2024-09-13 | 18.66 | 17.87 | -0.76 | -4.08% | 17.87 | 18.68 | 10046 | 1825 | 2.58% |
| 2024-09-12 | 18.80 | 18.63 | -0.17 | -0.90% | 18.60 | 19.07 | 6515 | 1224 | 1.67% |
| 2024-09-11 | 18.80 | 18.80 | -0.18 | -0.95% | 18.68 | 18.99 | 4848 | 912 | 1.24% |
| 2024-09-10 | 18.70 | 18.98 | 0.27 | 1.44% | 18.60 | 18.99 | 5983 | 1125 | 1.53% |
| 2024-09-09 | 18.82 | 18.71 | -0.09 | -0.48% | 18.50 | 18.91 | 5040 | 942 | 1.29% |
| 2024-09-06 | 19.35 | 18.80 | -0.54 | -2.79% | 18.72 | 19.46 | 10380 | 1980 | 2.66% |
| 2024-09-05 | 19.35 | 19.34 | 0.01 | 0.05% | 19.13 | 19.57 | 9885 | 1912 | 2.53% |
| 2024-09-04 | 19.12 | 19.33 | 0.29 | 1.52% | 18.80 | 19.50 | 11263 | 2166 | 2.89% |
| 2024-09-03 | 18.99 | 19.19 | 0.04 | 0.21% | 18.89 | 19.39 | 9231 | 1771 | 2.37% |
| 2024-09-02 | 19.62 | 19.15 | -0.46 | -2.35% | 19.15 | 19.79 | 12483 | 2432 | 3.20% |
| 2024-08-30 | 19.15 | 19.61 | 0.30 | 1.55% | 19.15 | 19.79 | 17530 | 3432 | 4.49% |
| 2024-08-29 | 18.86 | 19.31 | 0.42 | 2.22% | 18.63 | 19.59 | 12523 | 2416 | 3.21% |
| 2024-08-28 | 18.65 | 18.89 | 0.14 | 0.75% | 18.51 | 19.06 | 8309 | 1562 | 2.13% |
| 2024-08-27 | 19.34 | 18.75 | -0.70 | -3.60% | 18.70 | 19.44 | 11787 | 2230 | 3.02% |
| 2024-08-26 | 19.20 | 19.45 | 0.41 | 2.15% | 18.74 | 19.90 | 16585 | 3210 | 4.25% |
| 2024-08-23 | 18.75 | 19.04 | 0.12 | 0.63% | 18.32 | 19.25 | 16309 | 3064 | 4.18% |
| 2024-08-22 | 20.02 | 18.92 | -1.46 | -7.16% | 18.88 | 20.03 | 24050 | 4636 | 6.17% |
| 2024-08-21 | 19.99 | 20.38 | 0.28 | 1.39% | 19.68 | 20.39 | 16116 | 3221 | 4.13% |
| 2024-08-20 | 20.66 | 20.10 | -0.56 | -2.71% | 19.86 | 20.74 | 18925 | 3818 | 4.85% |
| 2024-08-19 | 21.30 | 20.66 | -0.62 | -2.91% | 20.46 | 21.45 | 25357 | 5267 | 6.50% |
| 2024-08-16 | 21.39 | 21.28 | -0.42 | -1.94% | 20.90 | 21.57 | 31443 | 6665 | 8.06% |
| 2024-08-15 | 21.05 | 21.70 | 0.35 | 1.64% | 21.05 | 22.05 | 51804 | 11173 | 13.28% |