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 | 23.41 | 23.26 | -0.16 | -0.68% | 23.05 | 23.56 | 487462 | 113570 | 1.35% |
| 2024-11-20 | 23.22 | 23.42 | 0.21 | 0.90% | 23.10 | 23.58 | 610553 | 142809 | 1.69% |
| 2024-11-19 | 22.93 | 23.21 | 0.40 | 1.75% | 22.52 | 23.35 | 665980 | 152988 | 1.84% |
| 2024-11-18 | 23.30 | 22.81 | -0.51 | -2.19% | 22.60 | 23.55 | 703063 | 161769 | 1.94% |
| 2024-11-15 | 24.09 | 23.32 | -0.81 | -3.36% | 23.31 | 24.24 | 812328 | 192746 | 2.25% |
| 2024-11-14 | 25.18 | 24.13 | -1.42 | -5.56% | 24.10 | 25.32 | 1145622 | 282166 | 3.17% |
| 2024-11-13 | 25.13 | 25.55 | 0.39 | 1.55% | 25.07 | 26.40 | 1231524 | 317807 | 3.41% |
| 2024-11-12 | 25.84 | 25.16 | -0.67 | -2.59% | 24.96 | 26.17 | 1262910 | 321887 | 3.49% |
| 2024-11-11 | 25.41 | 25.83 | 0.00 | 0.00% | 25.28 | 26.10 | 1280030 | 328659 | 3.54% |
| 2024-11-08 | 26.61 | 25.83 | -0.78 | -2.93% | 25.80 | 27.15 | 2050439 | 542291 | 5.67% |
| 2024-11-07 | 26.75 | 26.61 | -0.04 | -0.15% | 25.86 | 27.85 | 2399594 | 643153 | 6.64% |
| 2024-11-06 | 25.39 | 26.65 | 1.06 | 4.14% | 24.60 | 27.54 | 3096429 | 801103 | 8.57% |
| 2024-11-05 | 23.18 | 25.59 | 1.74 | 7.30% | 23.01 | 26.20 | 2690288 | 664287 | 7.44% |
| 2024-11-04 | 24.88 | 23.85 | 0.24 | 1.02% | 23.17 | 25.26 | 3019196 | 730476 | 8.35% |
| 2024-11-01 | 21.61 | 23.61 | 2.15 | 10.02% | 21.61 | 23.61 | 1260244 | 293080 | 3.49% |
| 2024-10-31 | 20.93 | 21.46 | 0.34 | 1.61% | 20.82 | 21.85 | 962801 | 206369 | 2.66% |
| 2024-10-30 | 21.12 | 21.12 | 0.19 | 0.91% | 20.90 | 21.55 | 635157 | 134467 | 1.76% |
| 2024-10-29 | 21.36 | 20.93 | -0.40 | -1.88% | 20.84 | 21.47 | 633741 | 133671 | 1.75% |
| 2024-10-28 | 20.97 | 21.33 | 0.17 | 0.80% | 20.87 | 21.60 | 699623 | 148977 | 1.94% |
| 2024-10-25 | 20.00 | 21.16 | 1.14 | 5.69% | 19.96 | 21.63 | 1197344 | 250838 | 3.31% |
| 2024-10-24 | 20.26 | 20.02 | -0.36 | -1.77% | 19.98 | 20.51 | 349479 | 70335 | 0.97% |
| 2024-10-23 | 20.00 | 20.38 | 0.38 | 1.90% | 19.85 | 20.70 | 679168 | 138199 | 1.88% |
| 2024-10-22 | 20.04 | 20.00 | 0.10 | 0.50% | 19.88 | 20.41 | 590868 | 118715 | 1.63% |
| 2024-10-21 | 19.29 | 19.90 | 0.60 | 3.11% | 19.29 | 20.23 | 714098 | 141289 | 1.98% |
| 2024-10-18 | 18.76 | 19.30 | 0.53 | 2.82% | 18.60 | 19.67 | 579083 | 110688 | 1.60% |
| 2024-10-17 | 19.13 | 18.77 | -0.32 | -1.68% | 18.76 | 19.38 | 362790 | 68988 | 1.00% |
| 2024-10-16 | 19.18 | 19.09 | -0.27 | -1.39% | 18.93 | 19.39 | 377674 | 72299 | 1.04% |
| 2024-10-15 | 19.88 | 19.36 | -0.61 | -3.05% | 19.34 | 19.97 | 408416 | 80235 | 1.13% |
| 2024-10-14 | 19.90 | 19.97 | 0.07 | 0.35% | 19.56 | 20.16 | 462513 | 91973 | 1.28% |
| 2024-10-11 | 20.54 | 19.90 | -0.69 | -3.35% | 19.73 | 20.62 | 460051 | 92343 | 1.27% |
| 2024-10-10 | 20.15 | 20.59 | 0.34 | 1.68% | 19.91 | 21.26 | 764547 | 157540 | 2.11% |
| 2024-10-09 | 22.30 | 20.25 | -2.12 | -9.48% | 20.24 | 22.30 | 1195568 | 250937 | 3.31% |
| 2024-10-08 | 22.69 | 22.37 | 1.74 | 8.43% | 21.34 | 22.69 | 1810060 | 402932 | 5.01% |
| 2024-09-30 | 19.79 | 20.63 | 1.88 | 10.03% | 19.79 | 20.63 | 1312276 | 267503 | 3.63% |
| 2024-09-27 | 18.00 | 18.75 | 1.05 | 5.93% | 18.00 | 18.76 | 517275 | 95564 | 1.43% |
| 2024-09-26 | 17.12 | 17.70 | 0.58 | 3.39% | 17.06 | 17.70 | 364552 | 63569 | 1.01% |
| 2024-09-25 | 17.18 | 17.12 | 0.10 | 0.59% | 17.09 | 17.54 | 357880 | 62067 | 0.99% |
| 2024-09-24 | 16.64 | 17.02 | 0.48 | 2.90% | 16.55 | 17.03 | 267400 | 45099 | 0.74% |
| 2024-09-23 | 16.57 | 16.54 | -0.10 | -0.60% | 16.54 | 16.77 | 85712 | 14250 | 0.24% |
| 2024-09-20 | 16.60 | 16.64 | 0.04 | 0.24% | 16.44 | 16.65 | 136626 | 22626 | 0.38% |
| 2024-09-19 | 16.16 | 16.60 | 0.52 | 3.23% | 15.98 | 16.64 | 224616 | 36888 | 0.62% |
| 2024-09-18 | 16.18 | 16.08 | -0.08 | -0.50% | 15.97 | 16.26 | 114725 | 18460 | 0.32% |
| 2024-09-13 | 16.44 | 16.16 | -0.29 | -1.76% | 16.16 | 16.55 | 119102 | 19390 | 0.33% |
| 2024-09-12 | 16.61 | 16.45 | -0.19 | -1.14% | 16.39 | 16.72 | 115541 | 19090 | 0.32% |
| 2024-09-11 | 16.33 | 16.64 | 0.20 | 1.22% | 16.30 | 16.74 | 163441 | 27134 | 0.45% |
| 2024-09-10 | 16.58 | 16.44 | -0.15 | -0.90% | 16.26 | 16.79 | 176727 | 29146 | 0.49% |
| 2024-09-09 | 16.70 | 16.59 | -0.16 | -0.96% | 16.54 | 16.88 | 121491 | 20258 | 0.34% |
| 2024-09-06 | 16.94 | 16.75 | -0.19 | -1.12% | 16.75 | 17.03 | 77312 | 13028 | 0.21% |
| 2024-09-05 | 16.90 | 16.94 | 0.11 | 0.65% | 16.86 | 17.12 | 102351 | 17371 | 0.28% |
| 2024-09-04 | 16.93 | 16.83 | -0.11 | -0.65% | 16.73 | 17.01 | 115997 | 19566 | 0.32% |
| 2024-09-03 | 16.74 | 16.94 | 0.22 | 1.32% | 16.74 | 17.16 | 185863 | 31568 | 0.51% |
| 2024-09-02 | 16.76 | 16.72 | -0.10 | -0.59% | 16.61 | 16.92 | 135171 | 22664 | 0.37% |
| 2024-08-30 | 16.60 | 16.82 | 0.15 | 0.90% | 16.59 | 16.96 | 195322 | 32868 | 0.54% |
| 2024-08-29 | 16.27 | 16.67 | 0.39 | 2.40% | 16.20 | 16.87 | 207534 | 34498 | 0.57% |
| 2024-08-28 | 16.18 | 16.28 | 0.05 | 0.31% | 16.17 | 16.38 | 86902 | 14150 | 0.24% |
| 2024-08-27 | 16.52 | 16.23 | -0.39 | -2.35% | 16.16 | 16.60 | 146132 | 23818 | 0.40% |
| 2024-08-26 | 16.29 | 16.62 | 0.34 | 2.09% | 16.29 | 16.70 | 154267 | 25569 | 0.43% |
| 2024-08-23 | 16.75 | 16.28 | -0.50 | -2.98% | 16.27 | 16.75 | 184132 | 30239 | 0.51% |
| 2024-08-22 | 16.95 | 16.78 | -0.18 | -1.06% | 16.72 | 17.00 | 110490 | 18577 | 0.31% |
| 2024-08-21 | 16.93 | 16.96 | 0.03 | 0.18% | 16.80 | 17.05 | 96519 | 16377 | 0.27% |
| 2024-08-20 | 16.99 | 16.93 | -0.02 | -0.12% | 16.82 | 17.10 | 109392 | 18528 | 0.30% |
| 2024-08-19 | 16.95 | 16.95 | 0.01 | 0.06% | 16.92 | 17.11 | 90953 | 15468 | 0.25% |
| 2024-08-16 | 16.99 | 16.94 | -0.03 | -0.18% | 16.90 | 17.08 | 85894 | 14561 | 0.24% |
| 2024-08-15 | 16.82 | 16.97 | 0.12 | 0.71% | 16.72 | 17.08 | 127109 | 21556 | 0.35% |
| 2024-08-14 | 16.91 | 16.85 | -0.07 | -0.41% | 16.80 | 16.95 | 70912 | 11956 | 0.20% |
| 2024-08-13 | 16.85 | 16.92 | 0.10 | 0.59% | 16.77 | 16.95 | 98077 | 16532 | 0.27% |