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 | 23.50 | 23.59 | 0.36 | 1.55% | 23.23 | 24.00 | 19205 | 4534 | 4.70% |
| 2024-11-20 | 22.68 | 23.23 | 0.48 | 2.11% | 22.46 | 23.32 | 17253 | 3986 | 4.22% |
| 2024-11-19 | 22.27 | 22.75 | 0.48 | 2.16% | 22.06 | 22.79 | 14165 | 3179 | 3.46% |
| 2024-11-18 | 23.06 | 22.27 | -0.79 | -3.43% | 22.04 | 23.47 | 17320 | 3902 | 4.24% |
| 2024-11-15 | 23.71 | 23.06 | -0.67 | -2.82% | 23.03 | 24.04 | 12003 | 2837 | 2.94% |
| 2024-11-14 | 24.49 | 23.73 | -0.68 | -2.79% | 23.71 | 24.68 | 14828 | 3582 | 3.63% |
| 2024-11-13 | 24.16 | 24.41 | 0.06 | 0.25% | 23.70 | 24.58 | 17074 | 4122 | 4.18% |
| 2024-11-12 | 24.49 | 24.35 | -0.11 | -0.45% | 24.10 | 24.89 | 22556 | 5517 | 5.52% |
| 2024-11-11 | 23.71 | 24.46 | 0.51 | 2.13% | 23.71 | 24.46 | 18130 | 4390 | 4.43% |
| 2024-11-08 | 24.42 | 23.95 | -0.37 | -1.52% | 23.79 | 24.65 | 20927 | 5034 | 5.12% |
| 2024-11-07 | 23.48 | 24.32 | 0.84 | 3.58% | 23.10 | 24.58 | 26910 | 6466 | 6.58% |
| 2024-11-06 | 22.89 | 23.48 | 0.62 | 2.71% | 22.71 | 24.23 | 25192 | 5884 | 6.16% |
| 2024-11-05 | 22.18 | 22.86 | 0.74 | 3.35% | 22.13 | 22.95 | 15587 | 3518 | 3.81% |
| 2024-11-04 | 21.70 | 22.12 | 0.40 | 1.84% | 21.50 | 22.19 | 12517 | 2747 | 3.06% |
| 2024-11-01 | 23.24 | 21.72 | -1.53 | -6.58% | 21.67 | 23.49 | 19462 | 4345 | 4.76% |
| 2024-10-31 | 22.74 | 23.25 | 0.42 | 1.84% | 22.74 | 23.38 | 14796 | 3430 | 3.62% |
| 2024-10-30 | 22.88 | 22.83 | 0.03 | 0.13% | 22.46 | 23.20 | 15705 | 3589 | 3.84% |
| 2024-10-29 | 24.20 | 22.80 | -1.25 | -5.20% | 22.75 | 24.42 | 23405 | 5460 | 5.72% |
| 2024-10-28 | 23.04 | 24.05 | 1.13 | 4.93% | 22.82 | 24.37 | 28867 | 6809 | 7.06% |
| 2024-10-25 | 22.43 | 22.92 | 0.62 | 2.78% | 22.30 | 22.98 | 17777 | 4030 | 4.35% |
| 2024-10-24 | 22.42 | 22.30 | -0.37 | -1.63% | 22.19 | 22.61 | 12205 | 2725 | 2.98% |
| 2024-10-23 | 22.56 | 22.67 | 0.11 | 0.49% | 22.33 | 22.93 | 19584 | 4442 | 4.79% |
| 2024-10-22 | 22.30 | 22.56 | 0.20 | 0.89% | 22.16 | 22.64 | 20795 | 4661 | 5.08% |
| 2024-10-21 | 22.22 | 22.36 | 0.17 | 0.77% | 22.10 | 22.54 | 19509 | 4360 | 4.77% |
| 2024-10-18 | 21.60 | 22.19 | 0.39 | 1.79% | 21.51 | 22.56 | 20780 | 4588 | 5.08% |
| 2024-10-17 | 22.28 | 21.80 | -0.36 | -1.62% | 21.66 | 22.57 | 16911 | 3728 | 4.14% |
| 2024-10-16 | 21.81 | 22.16 | 0.14 | 0.64% | 21.71 | 22.80 | 18439 | 4120 | 4.51% |
| 2024-10-15 | 22.54 | 22.02 | -0.79 | -3.46% | 22.01 | 23.37 | 23529 | 5299 | 5.75% |
| 2024-10-14 | 21.94 | 22.81 | 1.41 | 6.59% | 21.48 | 22.98 | 25625 | 5717 | 6.27% |
| 2024-10-11 | 22.57 | 21.40 | -1.50 | -6.55% | 21.15 | 22.66 | 24118 | 5255 | 5.90% |
| 2024-10-10 | 21.99 | 22.90 | 0.99 | 4.52% | 21.99 | 23.74 | 32652 | 7565 | 7.98% |
| 2024-10-09 | 24.12 | 21.91 | -3.41 | -13.47% | 21.88 | 24.59 | 32488 | 7623 | 7.94% |
| 2024-10-08 | 26.42 | 25.32 | 2.29 | 9.94% | 23.50 | 27.00 | 56201 | 14148 | 13.74% |
| 2024-09-30 | 21.59 | 23.03 | 2.48 | 12.07% | 20.84 | 23.50 | 42075 | 9331 | 10.29% |
| 2024-09-27 | 19.63 | 20.55 | 1.26 | 6.53% | 19.40 | 20.84 | 23986 | 4825 | 5.87% |
| 2024-09-26 | 18.78 | 19.29 | 0.41 | 2.17% | 18.70 | 19.38 | 12547 | 2403 | 3.07% |
| 2024-09-25 | 18.93 | 18.88 | 0.33 | 1.78% | 18.76 | 19.28 | 13991 | 2664 | 3.42% |
| 2024-09-24 | 18.01 | 18.55 | 0.51 | 2.83% | 17.99 | 18.62 | 9264 | 1702 | 2.27% |
| 2024-09-23 | 18.09 | 18.04 | -0.01 | -0.06% | 17.82 | 18.15 | 4129 | 742 | 1.01% |
| 2024-09-20 | 18.21 | 18.05 | -0.16 | -0.88% | 17.91 | 18.27 | 6166 | 1111 | 1.51% |
| 2024-09-19 | 17.80 | 18.21 | 0.53 | 3.00% | 17.74 | 18.35 | 8810 | 1596 | 2.15% |
| 2024-09-18 | 18.26 | 17.68 | -0.58 | -3.18% | 17.49 | 18.52 | 9027 | 1600 | 2.21% |
| 2024-09-13 | 18.87 | 18.26 | -0.40 | -2.14% | 18.25 | 18.87 | 6056 | 1116 | 1.48% |
| 2024-09-12 | 18.81 | 18.66 | -0.14 | -0.74% | 18.66 | 19.12 | 5688 | 1077 | 1.39% |
| 2024-09-11 | 18.87 | 18.80 | -0.07 | -0.37% | 18.73 | 19.10 | 5714 | 1080 | 1.40% |
| 2024-09-10 | 19.00 | 18.87 | 0.12 | 0.64% | 18.50 | 19.12 | 6418 | 1202 | 1.57% |
| 2024-09-09 | 18.67 | 18.75 | 0.16 | 0.86% | 18.35 | 18.90 | 6383 | 1192 | 1.56% |
| 2024-09-06 | 19.34 | 18.59 | -0.71 | -3.68% | 18.52 | 19.40 | 8546 | 1611 | 2.09% |
| 2024-09-05 | 19.06 | 19.30 | 0.30 | 1.58% | 19.02 | 19.34 | 6515 | 1253 | 1.59% |
| 2024-09-04 | 18.98 | 19.00 | -0.12 | -0.63% | 18.88 | 19.31 | 6165 | 1176 | 1.51% |
| 2024-09-03 | 19.07 | 19.12 | 0.12 | 0.63% | 18.90 | 19.38 | 4971 | 951 | 1.22% |
| 2024-09-02 | 19.48 | 19.00 | -0.42 | -2.16% | 19.00 | 19.67 | 6784 | 1311 | 1.66% |
| 2024-08-30 | 19.10 | 19.42 | 0.31 | 1.62% | 19.05 | 19.76 | 11296 | 2200 | 2.76% |
| 2024-08-29 | 18.96 | 19.11 | 0.14 | 0.74% | 18.72 | 19.21 | 8499 | 1620 | 2.08% |
| 2024-08-28 | 18.54 | 18.97 | 0.05 | 0.26% | 18.51 | 19.25 | 10101 | 1912 | 2.47% |
| 2024-08-27 | 19.19 | 18.92 | -0.26 | -1.36% | 18.88 | 19.30 | 10394 | 1980 | 2.54% |
| 2024-08-26 | 19.03 | 19.18 | 0.25 | 1.32% | 19.03 | 19.56 | 10113 | 1944 | 2.47% |
| 2024-08-23 | 19.19 | 18.93 | -0.48 | -2.47% | 18.70 | 19.30 | 12151 | 2307 | 2.97% |
| 2024-08-22 | 20.35 | 19.41 | -0.77 | -3.82% | 19.15 | 20.35 | 16244 | 3192 | 3.97% |
| 2024-08-21 | 20.62 | 20.18 | -0.34 | -1.66% | 20.11 | 20.62 | 7348 | 1492 | 1.80% |
| 2024-08-20 | 21.16 | 20.52 | -0.58 | -2.75% | 20.50 | 21.27 | 10003 | 2076 | 2.45% |
| 2024-08-19 | 21.52 | 21.10 | -0.54 | -2.50% | 21.05 | 21.70 | 10396 | 2216 | 2.54% |
| 2024-08-16 | 22.31 | 21.64 | -0.57 | -2.57% | 21.48 | 22.31 | 15739 | 3417 | 3.85% |
| 2024-08-15 | 21.51 | 22.21 | -0.13 | -0.58% | 21.51 | 22.76 | 20565 | 4576 | 5.03% |
| 2024-08-14 | 21.72 | 22.34 | 0.62 | 2.85% | 21.72 | 23.88 | 25273 | 5732 | 6.18% |
| 2024-08-13 | 22.02 | 21.72 | -0.49 | -2.21% | 21.19 | 22.35 | 18354 | 3968 | 4.49% |