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 | 23.37 | 23.23 | -0.14 | -0.60% | 23.02 | 23.58 | 15204 | 3537 | 5.29% |
| 2024-11-20 | 23.03 | 23.37 | 0.27 | 1.17% | 22.91 | 23.45 | 14823 | 3448 | 5.15% |
| 2024-11-19 | 22.40 | 23.10 | 0.90 | 4.05% | 22.12 | 23.20 | 17801 | 4029 | 6.19% |
| 2024-11-18 | 22.91 | 22.20 | -0.66 | -2.89% | 21.99 | 23.40 | 20476 | 4589 | 7.12% |
| 2024-11-15 | 23.33 | 22.86 | -0.65 | -2.76% | 22.82 | 23.96 | 21529 | 5040 | 7.49% |
| 2024-11-14 | 24.89 | 23.51 | -1.49 | -5.96% | 23.40 | 24.98 | 36097 | 8718 | 12.55% |
| 2024-11-13 | 25.60 | 25.00 | -0.80 | -3.10% | 24.46 | 25.61 | 42050 | 10500 | 14.62% |
| 2024-11-12 | 24.80 | 25.80 | 1.00 | 4.03% | 24.75 | 25.88 | 82928 | 20933 | 28.84% |
| 2024-11-11 | 24.01 | 24.80 | 0.52 | 2.14% | 23.80 | 24.82 | 46779 | 11451 | 16.27% |
| 2024-11-08 | 24.80 | 24.28 | -0.30 | -1.22% | 24.13 | 24.96 | 50162 | 12304 | 17.44% |
| 2024-11-07 | 24.34 | 24.58 | -0.17 | -0.69% | 24.15 | 24.97 | 52429 | 12869 | 18.23% |
| 2024-11-06 | 24.66 | 24.75 | -0.46 | -1.82% | 23.86 | 25.09 | 89383 | 21919 | 31.08% |
| 2024-11-05 | 24.17 | 25.21 | 0.17 | 0.68% | 23.62 | 25.50 | 123549 | 30224 | 42.96% |
| 2024-11-04 | 27.39 | 25.04 | -2.56 | -9.28% | 24.30 | 28.30 | 154041 | 39463 | 53.57% |
| 2024-11-01 | 25.00 | 27.60 | 4.60 | 20.00% | 24.20 | 27.60 | 112112 | 29806 | 38.99% |
| 2024-10-31 | 21.88 | 23.00 | 1.05 | 4.78% | 21.45 | 23.00 | 58997 | 13241 | 20.52% |
| 2024-10-30 | 20.68 | 21.95 | 0.68 | 3.20% | 20.55 | 22.55 | 51222 | 11028 | 17.81% |
| 2024-10-29 | 21.61 | 21.27 | -0.31 | -1.44% | 20.85 | 22.20 | 30864 | 6617 | 10.73% |
| 2024-10-28 | 21.58 | 21.58 | 0.00 | 0.00% | 21.28 | 21.65 | 19901 | 4282 | 6.92% |
| 2024-10-25 | 21.58 | 21.58 | -0.07 | -0.32% | 21.20 | 21.72 | 26270 | 5644 | 9.14% |
| 2024-10-24 | 21.35 | 21.65 | 0.29 | 1.36% | 21.18 | 21.98 | 22173 | 4786 | 7.71% |
| 2024-10-23 | 21.72 | 21.36 | -0.28 | -1.29% | 21.07 | 21.75 | 19898 | 4275 | 6.92% |
| 2024-10-22 | 21.12 | 21.64 | 0.47 | 2.22% | 21.12 | 21.77 | 25505 | 5484 | 8.87% |
| 2024-10-21 | 21.10 | 21.17 | 0.32 | 1.53% | 20.70 | 21.50 | 26375 | 5600 | 9.17% |
| 2024-10-18 | 20.27 | 20.85 | 0.58 | 2.86% | 20.22 | 21.19 | 24976 | 5182 | 8.69% |
| 2024-10-17 | 20.16 | 20.27 | 0.19 | 0.95% | 20.10 | 20.55 | 18205 | 3707 | 6.33% |
| 2024-10-16 | 19.61 | 20.08 | 0.25 | 1.26% | 19.60 | 20.29 | 16332 | 3273 | 5.68% |
| 2024-10-15 | 20.34 | 19.83 | -0.49 | -2.41% | 19.80 | 20.48 | 18680 | 3756 | 6.50% |
| 2024-10-14 | 19.90 | 20.32 | 0.45 | 2.26% | 19.58 | 20.35 | 17331 | 3480 | 6.03% |
| 2024-10-11 | 20.80 | 19.87 | -0.93 | -4.47% | 19.66 | 20.80 | 22372 | 4481 | 7.78% |
| 2024-10-10 | 20.50 | 20.80 | 0.74 | 3.69% | 20.22 | 21.38 | 29981 | 6233 | 10.43% |
| 2024-10-09 | 22.40 | 20.06 | -3.30 | -14.13% | 20.02 | 22.44 | 45572 | 9637 | 15.85% |
| 2024-10-08 | 24.81 | 23.36 | 1.96 | 9.16% | 21.81 | 24.90 | 75644 | 17506 | 26.31% |
| 2024-09-30 | 19.60 | 21.40 | 2.38 | 12.51% | 19.21 | 21.68 | 53874 | 11093 | 18.73% |
| 2024-09-27 | 18.46 | 19.02 | 0.89 | 4.91% | 18.22 | 19.28 | 31189 | 5852 | 10.85% |
| 2024-09-26 | 17.75 | 18.13 | 0.38 | 2.14% | 17.64 | 18.15 | 16918 | 3033 | 5.88% |
| 2024-09-25 | 17.75 | 17.75 | 0.16 | 0.91% | 17.60 | 18.06 | 15552 | 2774 | 5.41% |
| 2024-09-24 | 17.29 | 17.59 | 0.42 | 2.45% | 17.05 | 17.60 | 10628 | 1852 | 3.70% |
| 2024-09-23 | 17.16 | 17.17 | 0.02 | 0.12% | 17.13 | 17.46 | 6182 | 1067 | 2.15% |
| 2024-09-20 | 17.38 | 17.15 | -0.21 | -1.21% | 16.98 | 17.48 | 7741 | 1329 | 2.69% |
| 2024-09-19 | 17.30 | 17.36 | 0.25 | 1.46% | 16.95 | 17.48 | 6892 | 1193 | 2.40% |
| 2024-09-18 | 17.55 | 17.11 | -0.19 | -1.10% | 16.87 | 17.58 | 6038 | 1033 | 2.10% |
| 2024-09-13 | 17.84 | 17.30 | -0.64 | -3.57% | 17.30 | 18.08 | 10950 | 1921 | 3.81% |
| 2024-09-12 | 17.87 | 17.94 | 0.16 | 0.90% | 17.87 | 18.16 | 8622 | 1555 | 3.00% |
| 2024-09-11 | 18.24 | 17.78 | -0.47 | -2.58% | 17.74 | 18.32 | 8782 | 1582 | 3.05% |
| 2024-09-10 | 18.06 | 18.25 | 0.17 | 0.94% | 17.91 | 18.29 | 10806 | 1963 | 3.76% |
| 2024-09-09 | 17.67 | 18.08 | 0.44 | 2.49% | 17.41 | 18.14 | 10380 | 1853 | 3.61% |
| 2024-09-06 | 17.88 | 17.64 | -0.14 | -0.79% | 17.59 | 18.15 | 12427 | 2210 | 4.32% |
| 2024-09-05 | 17.85 | 17.78 | -0.02 | -0.11% | 17.67 | 17.92 | 7412 | 1317 | 2.58% |
| 2024-09-04 | 18.02 | 17.80 | -0.21 | -1.17% | 17.72 | 18.06 | 7346 | 1314 | 2.55% |
| 2024-09-03 | 18.22 | 18.01 | -0.10 | -0.55% | 17.90 | 18.30 | 8736 | 1579 | 3.04% |
| 2024-09-02 | 18.50 | 18.11 | -0.39 | -2.11% | 18.11 | 18.71 | 7578 | 1393 | 2.64% |
| 2024-08-30 | 18.16 | 18.50 | 0.24 | 1.31% | 18.16 | 18.81 | 13623 | 2529 | 4.74% |
| 2024-08-29 | 17.95 | 18.26 | 0.31 | 1.73% | 17.70 | 18.33 | 9054 | 1643 | 3.15% |
| 2024-08-28 | 17.72 | 17.95 | 0.17 | 0.96% | 17.61 | 18.05 | 7570 | 1351 | 2.63% |
| 2024-08-27 | 17.95 | 17.78 | -0.34 | -1.88% | 17.70 | 18.20 | 9873 | 1765 | 3.43% |
| 2024-08-26 | 17.90 | 18.12 | 0.32 | 1.80% | 17.70 | 18.23 | 7484 | 1350 | 2.60% |
| 2024-08-23 | 17.87 | 17.80 | -0.10 | -0.56% | 17.49 | 17.96 | 9448 | 1675 | 3.29% |
| 2024-08-22 | 18.52 | 17.90 | -0.62 | -3.35% | 17.90 | 18.66 | 10099 | 1842 | 3.51% |
| 2024-08-21 | 18.08 | 18.52 | 0.43 | 2.38% | 18.00 | 18.52 | 11326 | 2074 | 3.94% |
| 2024-08-20 | 18.39 | 18.09 | -0.21 | -1.15% | 17.91 | 18.49 | 10023 | 1814 | 3.49% |
| 2024-08-19 | 18.79 | 18.30 | -0.47 | -2.50% | 18.20 | 18.79 | 13482 | 2478 | 4.69% |
| 2024-08-16 | 18.97 | 18.77 | -0.17 | -0.90% | 18.72 | 19.12 | 12390 | 2341 | 4.31% |
| 2024-08-15 | 19.10 | 18.94 | -0.19 | -0.99% | 18.50 | 19.15 | 18186 | 3425 | 6.32% |
| 2024-08-14 | 19.33 | 19.13 | -0.15 | -0.78% | 19.12 | 19.40 | 12782 | 2462 | 4.44% |
| 2024-08-13 | 19.02 | 19.28 | 0.23 | 1.21% | 18.75 | 19.37 | 15466 | 2958 | 5.38% |