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 | 23.84 | 23.94 | 0.13 | 0.55% | 23.50 | 24.10 | 18063 | 4314 | 6.60% |
| 2024-11-20 | 23.56 | 23.81 | 0.19 | 0.80% | 23.31 | 23.88 | 18829 | 4459 | 6.88% |
| 2024-11-19 | 22.58 | 23.62 | 1.03 | 4.56% | 22.26 | 23.62 | 18200 | 4182 | 6.65% |
| 2024-11-18 | 23.43 | 22.59 | -0.71 | -3.05% | 22.27 | 23.62 | 22682 | 5158 | 8.29% |
| 2024-11-15 | 23.70 | 23.30 | -0.40 | -1.69% | 23.28 | 24.02 | 22802 | 5405 | 8.34% |
| 2024-11-14 | 24.54 | 23.70 | -0.95 | -3.85% | 23.50 | 24.88 | 26042 | 6311 | 9.52% |
| 2024-11-13 | 24.48 | 24.65 | 0.03 | 0.12% | 23.80 | 24.79 | 28821 | 7007 | 10.54% |
| 2024-11-12 | 25.00 | 24.62 | -0.22 | -0.89% | 24.03 | 25.13 | 40795 | 10072 | 14.91% |
| 2024-11-11 | 24.15 | 24.84 | 0.60 | 2.48% | 23.93 | 24.86 | 39034 | 9586 | 14.27% |
| 2024-11-08 | 25.44 | 24.24 | -0.59 | -2.38% | 24.08 | 25.47 | 47340 | 11615 | 17.30% |
| 2024-11-07 | 23.86 | 24.83 | 0.97 | 4.07% | 23.70 | 24.98 | 62985 | 15414 | 23.02% |
| 2024-11-06 | 23.69 | 23.86 | 0.18 | 0.76% | 23.38 | 23.97 | 43411 | 10302 | 15.87% |
| 2024-11-05 | 23.08 | 23.68 | 0.78 | 3.41% | 22.81 | 23.75 | 42069 | 9824 | 15.38% |
| 2024-11-04 | 22.39 | 22.90 | 0.25 | 1.10% | 22.39 | 23.10 | 26699 | 6099 | 9.76% |
| 2024-11-01 | 24.30 | 22.65 | -1.62 | -6.67% | 22.65 | 24.32 | 49948 | 11616 | 18.26% |
| 2024-10-31 | 24.10 | 24.27 | 0.33 | 1.38% | 23.71 | 24.41 | 56163 | 13560 | 20.53% |
| 2024-10-30 | 24.36 | 23.94 | -0.92 | -3.70% | 23.70 | 24.78 | 55959 | 13499 | 20.46% |
| 2024-10-29 | 25.85 | 24.86 | -1.66 | -6.26% | 24.53 | 26.22 | 83521 | 21016 | 30.53% |
| 2024-10-28 | 26.00 | 26.52 | -0.79 | -2.89% | 25.60 | 26.93 | 99852 | 26235 | 36.50% |
| 2024-10-25 | 27.38 | 27.31 | -0.05 | -0.18% | 27.30 | 29.96 | 186192 | 52193 | 68.06% |
| 2024-10-24 | 23.90 | 27.36 | 4.56 | 20.00% | 23.90 | 27.36 | 95876 | 25312 | 35.05% |
| 2024-10-23 | 21.79 | 22.80 | 1.09 | 5.02% | 21.54 | 22.80 | 63360 | 14029 | 23.16% |
| 2024-10-22 | 21.73 | 21.71 | -0.14 | -0.64% | 21.37 | 21.93 | 30904 | 6705 | 11.30% |
| 2024-10-21 | 21.66 | 21.85 | 0.19 | 0.88% | 21.43 | 22.10 | 39692 | 8639 | 14.51% |
| 2024-10-18 | 21.01 | 21.66 | 0.54 | 2.56% | 20.90 | 22.07 | 41720 | 8963 | 15.25% |
| 2024-10-17 | 20.85 | 21.12 | 0.51 | 2.47% | 20.70 | 21.50 | 32202 | 6817 | 11.77% |
| 2024-10-16 | 20.40 | 20.61 | -0.29 | -1.39% | 20.13 | 21.00 | 21452 | 4441 | 7.84% |
| 2024-10-15 | 20.99 | 20.90 | 0.17 | 0.82% | 20.20 | 21.64 | 39514 | 8379 | 14.44% |
| 2024-10-14 | 20.40 | 20.73 | 0.64 | 3.19% | 19.85 | 20.78 | 27849 | 5679 | 10.18% |
| 2024-10-11 | 21.25 | 20.09 | -1.29 | -6.03% | 19.71 | 21.49 | 35344 | 7222 | 12.92% |
| 2024-10-10 | 20.77 | 21.38 | 0.73 | 3.54% | 20.77 | 22.12 | 42312 | 9087 | 15.47% |
| 2024-10-09 | 22.98 | 20.65 | -3.55 | -14.67% | 20.47 | 23.50 | 56168 | 12466 | 20.53% |
| 2024-10-08 | 25.25 | 24.20 | 2.11 | 9.55% | 22.19 | 25.49 | 97769 | 23272 | 35.74% |
| 2024-09-30 | 20.00 | 22.09 | 2.91 | 15.17% | 19.41 | 22.46 | 84927 | 17629 | 31.04% |
| 2024-09-27 | 18.10 | 19.18 | 1.14 | 6.32% | 18.10 | 19.45 | 44892 | 8448 | 16.41% |
| 2024-09-26 | 17.60 | 18.04 | 0.41 | 2.33% | 17.46 | 18.06 | 20587 | 3672 | 7.53% |
| 2024-09-25 | 17.74 | 17.63 | 0.20 | 1.15% | 17.48 | 17.99 | 25133 | 4464 | 9.19% |
| 2024-09-24 | 17.27 | 17.43 | 0.43 | 2.53% | 16.82 | 17.43 | 18619 | 3202 | 6.81% |
| 2024-09-23 | 17.16 | 17.00 | -0.19 | -1.11% | 16.92 | 17.39 | 10934 | 1871 | 4.00% |
| 2024-09-20 | 17.62 | 17.19 | -0.42 | -2.39% | 17.09 | 17.84 | 12135 | 2096 | 4.44% |
| 2024-09-19 | 17.24 | 17.61 | 0.37 | 2.15% | 17.17 | 17.75 | 13701 | 2404 | 5.01% |
| 2024-09-18 | 17.35 | 17.24 | -0.11 | -0.63% | 16.82 | 17.50 | 11888 | 2030 | 4.35% |
| 2024-09-13 | 17.92 | 17.35 | -0.56 | -3.13% | 17.33 | 17.92 | 11635 | 2043 | 4.25% |
| 2024-09-12 | 17.99 | 17.91 | -0.04 | -0.22% | 17.87 | 18.32 | 14140 | 2560 | 5.17% |
| 2024-09-11 | 17.89 | 17.95 | 0.10 | 0.56% | 17.66 | 18.08 | 9490 | 1696 | 3.47% |
| 2024-09-10 | 17.69 | 17.85 | 0.23 | 1.31% | 17.43 | 17.86 | 10708 | 1889 | 3.91% |
| 2024-09-09 | 17.40 | 17.62 | 0.07 | 0.40% | 17.33 | 17.67 | 9291 | 1629 | 3.40% |
| 2024-09-06 | 18.07 | 17.55 | -0.52 | -2.88% | 17.49 | 18.10 | 14521 | 2569 | 5.31% |
| 2024-09-05 | 18.01 | 18.07 | -0.04 | -0.22% | 17.94 | 18.24 | 11414 | 2064 | 4.17% |
| 2024-09-04 | 18.10 | 18.11 | -0.08 | -0.44% | 17.85 | 18.26 | 11111 | 2007 | 4.06% |
| 2024-09-03 | 17.88 | 18.19 | 0.14 | 0.78% | 17.88 | 18.31 | 11538 | 2094 | 4.22% |
| 2024-09-02 | 18.30 | 18.05 | -0.35 | -1.90% | 18.03 | 18.53 | 16052 | 2933 | 5.87% |
| 2024-08-30 | 17.98 | 18.40 | 0.15 | 0.82% | 17.94 | 18.66 | 24416 | 4506 | 8.93% |
| 2024-08-29 | 17.81 | 18.25 | 0.13 | 0.72% | 17.78 | 18.35 | 22840 | 4151 | 7.01% |
| 2024-08-28 | 17.70 | 18.12 | 0.58 | 3.31% | 17.40 | 18.64 | 28876 | 5226 | 8.86% |
| 2024-08-27 | 18.01 | 17.54 | -0.55 | -3.04% | 17.49 | 18.02 | 12848 | 2273 | 3.94% |
| 2024-08-26 | 17.80 | 18.09 | 0.44 | 2.49% | 17.61 | 18.12 | 15561 | 2795 | 4.77% |
| 2024-08-23 | 18.00 | 17.65 | -0.33 | -1.84% | 17.38 | 18.00 | 17684 | 3124 | 5.43% |
| 2024-08-22 | 18.48 | 17.98 | -0.35 | -1.91% | 17.97 | 18.70 | 17998 | 3288 | 5.52% |
| 2024-08-21 | 18.28 | 18.33 | 0.07 | 0.38% | 18.13 | 18.39 | 11682 | 2135 | 3.58% |
| 2024-08-20 | 18.61 | 18.26 | -0.37 | -1.99% | 18.17 | 18.68 | 19069 | 3493 | 5.85% |
| 2024-08-19 | 19.34 | 18.63 | -0.65 | -3.37% | 18.60 | 19.36 | 22438 | 4236 | 6.88% |
| 2024-08-16 | 19.25 | 19.28 | -0.08 | -0.41% | 19.10 | 19.44 | 21289 | 4103 | 6.53% |
| 2024-08-15 | 18.90 | 19.36 | 0.36 | 1.89% | 18.53 | 19.39 | 31504 | 6018 | 9.67% |
| 2024-08-14 | 19.20 | 19.00 | -0.13 | -0.68% | 18.89 | 19.26 | 21704 | 4141 | 6.66% |
| 2024-08-13 | 18.71 | 19.13 | 0.48 | 2.57% | 18.45 | 19.13 | 22806 | 4303 | 7.00% |