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 | 23.26 | 23.12 | -0.13 | -0.56% | 22.61 | 23.36 | 25069 | 5766 | 3.48% |
| 2024-11-20 | 23.15 | 23.25 | -0.04 | -0.17% | 22.98 | 23.40 | 28363 | 6585 | 3.93% |
| 2024-11-19 | 22.27 | 23.29 | 1.22 | 5.53% | 22.08 | 23.43 | 36537 | 8369 | 5.06% |
| 2024-11-18 | 23.20 | 22.07 | -0.94 | -4.09% | 21.90 | 23.30 | 32344 | 7224 | 4.48% |
| 2024-11-15 | 23.63 | 23.01 | -0.67 | -2.83% | 23.00 | 23.99 | 30845 | 7251 | 4.28% |
| 2024-11-14 | 24.43 | 23.68 | -0.99 | -4.01% | 23.68 | 24.99 | 37294 | 9015 | 5.17% |
| 2024-11-13 | 24.45 | 24.67 | 0.18 | 0.73% | 23.75 | 24.78 | 42019 | 10203 | 5.82% |
| 2024-11-12 | 24.71 | 24.49 | -0.24 | -0.97% | 24.27 | 25.01 | 53476 | 13206 | 7.41% |
| 2024-11-11 | 23.99 | 24.73 | 0.70 | 2.91% | 23.89 | 24.77 | 55643 | 13648 | 7.71% |
| 2024-11-08 | 24.09 | 24.03 | 0.08 | 0.33% | 23.88 | 24.54 | 50890 | 12304 | 7.05% |
| 2024-11-07 | 23.66 | 23.95 | 0.23 | 0.97% | 23.40 | 24.03 | 35057 | 8319 | 4.86% |
| 2024-11-06 | 24.28 | 23.72 | -0.54 | -2.23% | 23.57 | 24.47 | 56144 | 13465 | 7.78% |
| 2024-11-05 | 23.50 | 24.26 | 0.66 | 2.80% | 23.35 | 24.39 | 43245 | 10388 | 5.99% |
| 2024-11-04 | 22.84 | 23.60 | 0.81 | 3.55% | 22.84 | 23.65 | 34104 | 7983 | 4.73% |
| 2024-11-01 | 24.65 | 22.79 | -2.31 | -9.20% | 22.68 | 24.73 | 78180 | 18373 | 10.84% |
| 2024-10-31 | 24.06 | 25.10 | 0.81 | 3.33% | 23.76 | 25.41 | 77706 | 19142 | 10.77% |
| 2024-10-30 | 24.14 | 24.29 | -0.07 | -0.29% | 23.71 | 24.60 | 53477 | 12888 | 7.41% |
| 2024-10-29 | 24.85 | 24.36 | -0.67 | -2.68% | 24.30 | 25.87 | 88415 | 22102 | 12.26% |
| 2024-10-28 | 24.44 | 25.03 | 1.05 | 4.38% | 24.11 | 25.39 | 110040 | 27392 | 15.25% |
| 2024-10-25 | 23.32 | 23.98 | 0.53 | 2.26% | 23.17 | 24.45 | 84787 | 20192 | 11.75% |
| 2024-10-24 | 23.92 | 23.45 | -0.71 | -2.94% | 22.85 | 23.98 | 86908 | 20260 | 12.05% |
| 2024-10-23 | 22.73 | 24.16 | 1.26 | 5.50% | 22.55 | 25.01 | 122500 | 29523 | 16.98% |
| 2024-10-22 | 23.10 | 22.90 | -0.32 | -1.38% | 22.51 | 23.32 | 50688 | 11632 | 7.03% |
| 2024-10-21 | 22.79 | 23.22 | 0.46 | 2.02% | 22.79 | 23.97 | 74329 | 17382 | 10.30% |
| 2024-10-18 | 21.58 | 22.76 | 1.18 | 5.47% | 21.49 | 23.22 | 73897 | 16640 | 10.24% |
| 2024-10-17 | 21.37 | 21.58 | 0.32 | 1.51% | 21.37 | 22.24 | 51219 | 11237 | 7.10% |
| 2024-10-16 | 21.29 | 21.26 | -0.47 | -2.16% | 21.05 | 21.70 | 37531 | 8021 | 5.20% |
| 2024-10-15 | 22.08 | 21.73 | -0.51 | -2.29% | 21.71 | 22.64 | 47087 | 10438 | 6.53% |
| 2024-10-14 | 21.52 | 22.24 | 0.71 | 3.30% | 21.19 | 22.32 | 50792 | 11072 | 7.04% |
| 2024-10-11 | 22.66 | 21.53 | -1.13 | -4.99% | 21.13 | 22.99 | 63483 | 13867 | 8.80% |
| 2024-10-10 | 23.21 | 22.66 | -0.20 | -0.87% | 22.60 | 23.87 | 61120 | 14200 | 8.47% |
| 2024-10-09 | 24.37 | 22.86 | -3.83 | -14.35% | 22.86 | 25.17 | 110522 | 26637 | 15.32% |
| 2024-10-08 | 27.00 | 26.69 | 3.96 | 17.42% | 23.02 | 27.07 | 153413 | 38579 | 21.27% |
| 2024-09-30 | 20.59 | 22.73 | 2.90 | 14.62% | 20.01 | 23.00 | 134789 | 28973 | 18.68% |
| 2024-09-27 | 19.00 | 19.83 | 0.85 | 4.48% | 18.92 | 20.19 | 96991 | 18931 | 13.44% |
| 2024-09-26 | 18.47 | 18.98 | 0.50 | 2.71% | 18.35 | 19.20 | 70834 | 13292 | 9.82% |
| 2024-09-25 | 18.20 | 18.48 | 0.18 | 0.98% | 18.16 | 18.78 | 79386 | 14673 | 11.00% |
| 2024-09-24 | 18.18 | 18.30 | 0.30 | 1.67% | 17.30 | 18.38 | 81139 | 14539 | 11.25% |
| 2024-09-23 | 17.93 | 18.00 | -0.03 | -0.17% | 17.64 | 18.44 | 77532 | 13916 | 10.75% |
| 2024-09-20 | 16.45 | 18.03 | 1.58 | 9.60% | 16.35 | 19.30 | 97309 | 17249 | 13.49% |
| 2024-09-19 | 16.56 | 16.45 | 0.09 | 0.55% | 16.25 | 16.73 | 22455 | 3706 | 3.11% |
| 2024-09-18 | 16.53 | 16.36 | -0.14 | -0.85% | 16.04 | 16.74 | 22506 | 3665 | 3.12% |
| 2024-09-13 | 16.72 | 16.50 | -0.92 | -5.28% | 16.50 | 16.99 | 40162 | 6713 | 5.57% |
| 2024-09-12 | 17.84 | 17.42 | -0.40 | -2.24% | 17.38 | 18.20 | 23068 | 4079 | 3.20% |
| 2024-09-11 | 18.00 | 17.82 | -0.23 | -1.27% | 17.82 | 18.14 | 22055 | 3962 | 3.06% |
| 2024-09-10 | 17.72 | 18.05 | 0.34 | 1.92% | 17.40 | 18.17 | 25859 | 4609 | 3.58% |
| 2024-09-09 | 17.37 | 17.71 | 0.01 | 0.06% | 17.37 | 17.82 | 23817 | 4203 | 3.30% |
| 2024-09-06 | 18.50 | 17.70 | -1.04 | -5.55% | 17.66 | 18.65 | 56525 | 10192 | 7.84% |
| 2024-09-05 | 18.30 | 18.74 | 0.32 | 1.74% | 18.21 | 19.01 | 50589 | 9449 | 7.01% |
| 2024-09-04 | 18.37 | 18.42 | -0.27 | -1.44% | 18.08 | 18.55 | 36312 | 6659 | 5.03% |
| 2024-09-03 | 18.44 | 18.69 | 0.16 | 0.86% | 18.26 | 18.85 | 41271 | 7688 | 5.72% |
| 2024-09-02 | 18.92 | 18.53 | -0.27 | -1.44% | 18.48 | 19.34 | 53172 | 9985 | 7.37% |
| 2024-08-30 | 18.15 | 18.80 | 0.54 | 2.96% | 18.15 | 18.96 | 78509 | 14684 | 10.88% |
| 2024-08-29 | 17.83 | 18.26 | 0.27 | 1.50% | 17.53 | 18.60 | 56503 | 10246 | 7.83% |
| 2024-08-28 | 18.13 | 17.99 | -0.46 | -2.49% | 17.78 | 18.56 | 60178 | 10863 | 8.34% |
| 2024-08-27 | 18.26 | 18.45 | 0.72 | 4.06% | 17.68 | 19.40 | 90880 | 16672 | 12.60% |
| 2024-08-26 | 17.59 | 17.73 | 0.08 | 0.45% | 17.43 | 17.94 | 24251 | 4297 | 3.36% |
| 2024-08-23 | 17.62 | 17.65 | -0.09 | -0.51% | 17.34 | 17.90 | 29587 | 5203 | 4.10% |
| 2024-08-22 | 18.06 | 17.74 | -0.39 | -2.15% | 17.68 | 18.10 | 27459 | 4908 | 3.81% |
| 2024-08-21 | 17.90 | 18.13 | 0.08 | 0.44% | 17.85 | 18.50 | 35150 | 6400 | 4.87% |
| 2024-08-20 | 18.29 | 18.05 | -0.17 | -0.93% | 17.81 | 18.33 | 30314 | 5468 | 4.20% |
| 2024-08-19 | 18.59 | 18.22 | -0.47 | -2.51% | 18.16 | 18.74 | 40181 | 7394 | 5.57% |
| 2024-08-16 | 18.78 | 18.69 | -0.07 | -0.37% | 18.66 | 19.30 | 67461 | 12753 | 9.35% |
| 2024-08-15 | 18.24 | 18.76 | 1.27 | 7.26% | 17.80 | 19.20 | 92008 | 17109 | 12.75% |
| 2024-08-14 | 17.44 | 17.49 | 0.05 | 0.29% | 17.33 | 17.65 | 21820 | 3821 | 3.02% |
| 2024-08-13 | 17.05 | 17.44 | 0.45 | 2.65% | 16.96 | 17.44 | 22036 | 3808 | 3.05% |