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 | 23.55 | 24.10 | 0.51 | 2.16% | 23.45 | 24.10 | 14053 | 3353 | 1.86% |
| 2024-11-20 | 23.06 | 23.59 | 0.32 | 1.38% | 23.02 | 23.65 | 10288 | 2409 | 1.36% |
| 2024-11-19 | 23.35 | 23.27 | 0.43 | 1.88% | 22.80 | 23.35 | 6760 | 1557 | 0.89% |
| 2024-11-18 | 23.16 | 22.84 | -0.32 | -1.38% | 22.65 | 23.37 | 9350 | 2144 | 1.24% |
| 2024-11-15 | 23.62 | 23.16 | -0.69 | -2.89% | 23.12 | 23.90 | 15546 | 3655 | 2.06% |
| 2024-11-14 | 25.10 | 23.85 | -1.15 | -4.60% | 23.84 | 25.10 | 25146 | 6134 | 3.33% |
| 2024-11-13 | 24.44 | 25.00 | 0.82 | 3.39% | 24.25 | 25.68 | 47489 | 11843 | 6.29% |
| 2024-11-12 | 24.04 | 24.18 | 0.18 | 0.75% | 23.80 | 24.37 | 20403 | 4912 | 2.70% |
| 2024-11-11 | 23.61 | 24.00 | 0.47 | 2.00% | 23.45 | 24.00 | 12328 | 2939 | 1.63% |
| 2024-11-08 | 23.95 | 23.53 | -0.10 | -0.42% | 23.47 | 23.95 | 12889 | 3049 | 1.71% |
| 2024-11-07 | 23.12 | 23.63 | 0.40 | 1.72% | 22.97 | 23.66 | 11873 | 2785 | 1.57% |
| 2024-11-06 | 23.31 | 23.23 | -0.01 | -0.04% | 23.15 | 23.48 | 11395 | 2654 | 1.51% |
| 2024-11-05 | 22.88 | 23.24 | 0.41 | 1.80% | 22.82 | 23.26 | 13083 | 3023 | 1.73% |
| 2024-11-04 | 22.59 | 22.83 | 0.19 | 0.84% | 22.58 | 22.87 | 8164 | 1856 | 1.08% |
| 2024-11-01 | 22.92 | 22.64 | -0.26 | -1.14% | 22.52 | 23.07 | 10619 | 2417 | 1.41% |
| 2024-10-31 | 22.90 | 22.90 | 0.01 | 0.04% | 22.71 | 23.15 | 11198 | 2575 | 1.48% |
| 2024-10-30 | 23.20 | 22.89 | -0.36 | -1.55% | 22.63 | 23.32 | 10199 | 2340 | 1.35% |
| 2024-10-29 | 24.30 | 23.25 | -1.15 | -4.71% | 23.21 | 24.35 | 19657 | 4653 | 2.60% |
| 2024-10-28 | 24.23 | 24.40 | 0.17 | 0.70% | 24.10 | 24.45 | 8881 | 2162 | 1.18% |
| 2024-10-25 | 23.77 | 24.23 | 0.46 | 1.94% | 23.77 | 24.28 | 8210 | 1982 | 1.09% |
| 2024-10-24 | 24.00 | 23.77 | -0.18 | -0.75% | 23.66 | 24.00 | 6745 | 1606 | 0.89% |
| 2024-10-23 | 24.10 | 23.95 | -0.02 | -0.08% | 23.89 | 24.34 | 8924 | 2148 | 1.18% |
| 2024-10-22 | 23.99 | 23.97 | 0.16 | 0.67% | 23.68 | 24.30 | 11014 | 2648 | 1.46% |
| 2024-10-21 | 23.48 | 23.81 | 0.53 | 2.28% | 23.10 | 24.20 | 13971 | 3318 | 1.85% |
| 2024-10-18 | 22.66 | 23.28 | 0.55 | 2.42% | 22.51 | 23.59 | 11989 | 2777 | 1.59% |
| 2024-10-17 | 22.97 | 22.73 | -0.01 | -0.04% | 22.68 | 23.05 | 6019 | 1377 | 0.80% |
| 2024-10-16 | 22.50 | 22.74 | 0.03 | 0.13% | 22.35 | 22.95 | 5613 | 1276 | 0.74% |
| 2024-10-15 | 23.21 | 22.71 | -0.39 | -1.69% | 22.71 | 23.26 | 6839 | 1571 | 0.91% |
| 2024-10-14 | 22.68 | 23.10 | 0.46 | 2.03% | 22.48 | 23.10 | 7933 | 1816 | 1.05% |
| 2024-10-11 | 23.34 | 22.64 | -0.70 | -3.00% | 22.17 | 23.60 | 10599 | 2420 | 1.40% |
| 2024-10-10 | 23.79 | 23.34 | 0.00 | 0.00% | 23.31 | 24.02 | 11781 | 2783 | 1.56% |
| 2024-10-09 | 25.00 | 23.34 | -2.75 | -10.54% | 23.34 | 25.10 | 26836 | 6507 | 3.55% |
| 2024-10-08 | 28.50 | 26.09 | 1.95 | 8.08% | 24.90 | 28.89 | 49338 | 13012 | 6.53% |
| 2024-09-30 | 22.09 | 24.14 | 2.57 | 11.91% | 22.09 | 24.65 | 33705 | 7857 | 4.46% |
| 2024-09-27 | 20.75 | 21.57 | 1.07 | 5.22% | 20.52 | 21.75 | 16059 | 3398 | 2.13% |
| 2024-09-26 | 19.99 | 20.50 | 0.33 | 1.64% | 19.99 | 20.53 | 8988 | 1824 | 1.19% |
| 2024-09-25 | 20.35 | 20.17 | -0.17 | -0.84% | 20.15 | 20.62 | 11803 | 2405 | 1.56% |
| 2024-09-24 | 19.89 | 20.34 | 0.54 | 2.73% | 19.82 | 20.34 | 10984 | 2211 | 1.45% |
| 2024-09-23 | 19.69 | 19.80 | 0.23 | 1.18% | 19.56 | 19.88 | 5126 | 1011 | 0.68% |
| 2024-09-20 | 19.52 | 19.57 | 0.05 | 0.26% | 19.33 | 19.58 | 3504 | 681 | 0.46% |
| 2024-09-19 | 19.22 | 19.52 | 0.31 | 1.61% | 19.13 | 19.55 | 5754 | 1118 | 0.76% |
| 2024-09-18 | 19.05 | 19.21 | 0.25 | 1.32% | 18.80 | 19.21 | 4218 | 802 | 0.56% |
| 2024-09-13 | 19.07 | 18.96 | -0.04 | -0.21% | 18.81 | 19.24 | 3891 | 741 | 0.52% |
| 2024-09-12 | 19.00 | 19.00 | 0.00 | 0.00% | 18.73 | 19.24 | 3051 | 582 | 0.40% |
| 2024-09-11 | 18.82 | 19.00 | 0.04 | 0.21% | 18.82 | 19.28 | 2657 | 504 | 0.35% |
| 2024-09-10 | 18.74 | 18.96 | 0.24 | 1.28% | 18.61 | 18.99 | 2829 | 531 | 0.37% |
| 2024-09-09 | 18.80 | 18.72 | -0.06 | -0.32% | 18.60 | 18.90 | 2651 | 496 | 0.35% |
| 2024-09-06 | 19.33 | 18.78 | -0.53 | -2.74% | 18.77 | 19.34 | 4731 | 897 | 0.63% |
| 2024-09-05 | 19.02 | 19.31 | 0.18 | 0.94% | 19.01 | 19.33 | 2762 | 531 | 0.37% |
| 2024-09-04 | 19.04 | 19.13 | -0.07 | -0.36% | 18.98 | 19.26 | 3129 | 597 | 0.41% |
| 2024-09-03 | 19.11 | 19.20 | 0.04 | 0.21% | 19.04 | 19.43 | 3110 | 599 | 0.41% |
| 2024-09-02 | 19.01 | 19.16 | -0.27 | -1.39% | 19.01 | 19.63 | 4315 | 837 | 0.57% |
| 2024-08-30 | 19.26 | 19.43 | 0.18 | 0.94% | 19.19 | 19.64 | 5556 | 1081 | 0.74% |
| 2024-08-29 | 18.95 | 19.25 | 0.32 | 1.69% | 18.86 | 19.33 | 3838 | 733 | 0.51% |
| 2024-08-28 | 18.90 | 18.93 | 0.26 | 1.39% | 18.56 | 19.05 | 3289 | 620 | 0.44% |
| 2024-08-27 | 18.78 | 18.67 | -0.16 | -0.85% | 18.52 | 18.87 | 3032 | 566 | 0.40% |
| 2024-08-26 | 18.57 | 18.83 | 0.26 | 1.40% | 18.57 | 19.00 | 2985 | 562 | 0.40% |
| 2024-08-23 | 18.95 | 18.57 | -0.38 | -2.01% | 18.55 | 19.11 | 3938 | 736 | 0.52% |
| 2024-08-22 | 19.37 | 18.95 | -0.42 | -2.17% | 18.89 | 19.49 | 3593 | 688 | 0.48% |
| 2024-08-21 | 19.31 | 19.37 | 0.04 | 0.21% | 19.25 | 19.44 | 2226 | 430 | 0.29% |
| 2024-08-20 | 19.90 | 19.33 | -0.39 | -1.98% | 19.28 | 20.06 | 5569 | 1086 | 0.74% |
| 2024-08-19 | 19.79 | 19.72 | -0.14 | -0.70% | 19.71 | 19.97 | 3577 | 709 | 0.47% |
| 2024-08-16 | 20.00 | 19.86 | -0.11 | -0.55% | 19.83 | 20.08 | 3838 | 766 | 0.51% |
| 2024-08-15 | 19.86 | 19.97 | 0.04 | 0.20% | 19.71 | 20.01 | 4775 | 950 | 0.63% |
| 2024-08-14 | 19.94 | 19.93 | -0.14 | -0.70% | 19.87 | 20.24 | 4848 | 969 | 0.64% |
| 2024-08-13 | 20.34 | 20.07 | 0.20 | 1.01% | 19.66 | 20.34 | 6299 | 1257 | 0.83% |