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 | 23.60 | 23.43 | -0.57 | -2.38% | 23.21 | 23.79 | 1229154 | 288758 | 0.62% |
| 2024-11-20 | 23.70 | 24.00 | 0.28 | 1.18% | 23.70 | 24.19 | 1145576 | 274551 | 0.58% |
| 2024-11-19 | 23.45 | 23.72 | 0.48 | 2.07% | 22.92 | 23.88 | 1074776 | 251534 | 0.54% |
| 2024-11-18 | 23.92 | 23.24 | -0.68 | -2.84% | 23.08 | 24.09 | 1122672 | 264074 | 0.57% |
| 2024-11-15 | 24.80 | 23.92 | -0.95 | -3.82% | 23.90 | 25.13 | 1517619 | 371256 | 0.76% |
| 2024-11-14 | 26.58 | 24.87 | -1.60 | -6.04% | 24.85 | 26.60 | 1850870 | 473410 | 0.93% |
| 2024-11-13 | 25.47 | 26.47 | 0.75 | 2.92% | 25.10 | 27.14 | 2394372 | 625214 | 1.21% |
| 2024-11-12 | 27.01 | 25.72 | -1.29 | -4.78% | 25.46 | 27.01 | 2311452 | 602469 | 1.16% |
| 2024-11-11 | 25.30 | 27.01 | 1.03 | 3.96% | 25.21 | 27.18 | 3129680 | 823108 | 1.58% |
| 2024-11-08 | 24.90 | 25.98 | 1.34 | 5.44% | 24.90 | 27.00 | 3313820 | 868462 | 1.67% |
| 2024-11-07 | 23.96 | 24.64 | 0.46 | 1.90% | 23.62 | 24.79 | 1549010 | 375985 | 0.78% |
| 2024-11-06 | 25.00 | 24.18 | -0.57 | -2.30% | 24.03 | 25.00 | 1565169 | 382567 | 0.79% |
| 2024-11-05 | 24.34 | 24.75 | 0.42 | 1.73% | 24.05 | 24.99 | 1532383 | 377565 | 0.77% |
| 2024-11-04 | 23.78 | 24.33 | 0.65 | 2.74% | 23.78 | 24.53 | 1095512 | 265641 | 0.55% |
| 2024-11-01 | 23.85 | 23.68 | -0.57 | -2.35% | 23.65 | 24.36 | 1130299 | 270590 | 0.57% |
| 2024-10-31 | 24.50 | 24.25 | -0.59 | -2.38% | 23.81 | 24.65 | 1867212 | 452072 | 0.94% |
| 2024-10-30 | 24.90 | 24.84 | -0.21 | -0.84% | 24.54 | 25.64 | 1212944 | 303529 | 0.61% |
| 2024-10-29 | 25.20 | 25.05 | -0.21 | -0.83% | 24.91 | 25.98 | 1383533 | 351121 | 0.70% |
| 2024-10-28 | 25.31 | 25.26 | -0.40 | -1.56% | 24.89 | 25.62 | 1086663 | 274052 | 0.55% |
| 2024-10-25 | 25.39 | 25.66 | 0.31 | 1.22% | 25.13 | 26.05 | 1066717 | 273176 | 0.54% |
| 2024-10-24 | 25.16 | 25.35 | -0.26 | -1.02% | 24.83 | 25.80 | 921488 | 232497 | 0.46% |
| 2024-10-23 | 25.79 | 25.61 | -0.65 | -2.48% | 25.25 | 26.05 | 1238150 | 317446 | 0.62% |
| 2024-10-22 | 26.49 | 26.26 | 0.06 | 0.23% | 25.80 | 26.78 | 1472538 | 387211 | 0.74% |
| 2024-10-21 | 26.81 | 26.20 | 0.12 | 0.46% | 25.61 | 26.98 | 2500426 | 658495 | 1.26% |
| 2024-10-18 | 23.98 | 26.08 | 2.37 | 10.00% | 23.98 | 26.08 | 2428536 | 617789 | 1.22% |
| 2024-10-17 | 23.77 | 23.71 | 0.18 | 0.76% | 23.61 | 24.22 | 1152798 | 275394 | 0.58% |
| 2024-10-16 | 23.61 | 23.53 | -1.07 | -4.35% | 23.19 | 24.09 | 1350643 | 318104 | 0.68% |
| 2024-10-15 | 25.19 | 24.60 | -0.56 | -2.23% | 24.60 | 25.75 | 1340918 | 337743 | 0.68% |
| 2024-10-14 | 24.54 | 25.16 | 0.57 | 2.32% | 23.96 | 25.17 | 1413804 | 348665 | 0.71% |
| 2024-10-11 | 25.40 | 24.59 | -1.21 | -4.69% | 24.12 | 25.92 | 1458644 | 364591 | 0.73% |
| 2024-10-10 | 26.52 | 25.80 | -0.20 | -0.77% | 25.05 | 26.68 | 1845426 | 480159 | 0.93% |
| 2024-10-09 | 27.70 | 26.00 | -1.71 | -6.17% | 25.67 | 28.30 | 2665826 | 719749 | 1.34% |
| 2024-10-08 | 27.71 | 27.71 | 2.52 | 10.00% | 25.32 | 27.71 | 3065615 | 835396 | 1.54% |
| 2024-09-30 | 24.30 | 25.19 | 2.19 | 9.52% | 23.50 | 25.29 | 2791674 | 686394 | 1.41% |
| 2024-09-27 | 22.02 | 23.00 | 1.34 | 6.19% | 21.85 | 23.00 | 1406876 | 313930 | 0.71% |
| 2024-09-26 | 21.11 | 21.66 | 0.59 | 2.80% | 20.86 | 21.69 | 1888155 | 401279 | 0.95% |
| 2024-09-25 | 21.32 | 21.07 | 0.49 | 2.38% | 21.01 | 21.83 | 2454176 | 526022 | 1.24% |
| 2024-09-24 | 18.90 | 20.58 | 1.87 | 9.99% | 18.88 | 20.58 | 2578305 | 513080 | 1.30% |
| 2024-09-23 | 18.65 | 18.71 | -0.15 | -0.80% | 18.54 | 19.15 | 770526 | 145356 | 0.39% |
| 2024-09-20 | 19.00 | 18.86 | 0.01 | 0.05% | 18.73 | 19.24 | 903688 | 170943 | 0.45% |
| 2024-09-19 | 18.87 | 18.85 | 0.10 | 0.53% | 18.45 | 18.97 | 977368 | 183240 | 0.49% |
| 2024-09-18 | 19.00 | 18.75 | -0.50 | -2.60% | 18.57 | 19.10 | 814375 | 152955 | 0.41% |
| 2024-09-13 | 18.86 | 19.25 | 0.41 | 2.18% | 18.86 | 19.59 | 1596820 | 309024 | 0.80% |
| 2024-09-12 | 19.39 | 18.84 | 0.06 | 0.32% | 18.80 | 19.64 | 1179950 | 226147 | 0.59% |
| 2024-09-11 | 18.72 | 18.78 | -0.04 | -0.21% | 18.65 | 19.08 | 693071 | 130253 | 0.35% |
| 2024-09-10 | 18.60 | 18.82 | 0.22 | 1.18% | 18.36 | 18.99 | 1015619 | 189527 | 0.51% |
| 2024-09-09 | 18.13 | 18.60 | 0.24 | 1.31% | 18.10 | 18.64 | 865900 | 159333 | 0.44% |
| 2024-09-06 | 18.87 | 18.36 | -0.52 | -2.75% | 18.30 | 18.94 | 918167 | 170221 | 0.46% |
| 2024-09-05 | 18.86 | 18.88 | -0.04 | -0.21% | 18.71 | 19.21 | 818265 | 154742 | 0.41% |
| 2024-09-04 | 18.50 | 18.92 | -0.52 | -2.67% | 18.40 | 18.98 | 1287535 | 240719 | 0.65% |
| 2024-09-03 | 19.34 | 19.44 | -0.01 | -0.05% | 19.23 | 19.65 | 822969 | 159948 | 0.41% |
| 2024-09-02 | 20.37 | 19.45 | -1.02 | -4.98% | 19.45 | 20.37 | 1313612 | 259256 | 0.66% |
| 2024-08-30 | 19.08 | 20.47 | 1.25 | 6.50% | 19.07 | 20.75 | 1923256 | 389402 | 0.97% |
| 2024-08-29 | 19.00 | 19.22 | -0.55 | -2.78% | 18.51 | 19.33 | 1372798 | 259815 | 0.69% |
| 2024-08-28 | 19.60 | 19.77 | 0.02 | 0.10% | 19.50 | 20.06 | 678861 | 133911 | 0.34% |
| 2024-08-27 | 20.00 | 19.75 | -0.37 | -1.84% | 19.66 | 20.07 | 730994 | 144712 | 0.37% |
| 2024-08-26 | 20.60 | 20.12 | -0.34 | -1.66% | 20.00 | 20.70 | 757463 | 153370 | 0.38% |
| 2024-08-23 | 20.20 | 20.46 | 0.07 | 0.34% | 19.99 | 20.56 | 820164 | 166434 | 0.41% |
| 2024-08-22 | 20.78 | 20.39 | -0.38 | -1.83% | 20.21 | 20.79 | 822236 | 167766 | 0.41% |
| 2024-08-21 | 20.30 | 20.77 | 0.12 | 0.58% | 20.27 | 21.13 | 937099 | 194513 | 0.47% |
| 2024-08-20 | 21.11 | 20.65 | -0.13 | -0.63% | 20.51 | 21.18 | 904180 | 188294 | 0.46% |
| 2024-08-19 | 21.00 | 20.78 | -0.28 | -1.33% | 20.73 | 21.14 | 905047 | 189197 | 0.46% |
| 2024-08-16 | 21.01 | 21.06 | 0.40 | 1.94% | 20.98 | 21.46 | 1518563 | 321924 | 0.76% |
| 2024-08-15 | 20.74 | 20.66 | -0.14 | -0.67% | 20.30 | 20.90 | 1264310 | 260504 | 0.64% |
| 2024-08-14 | 21.20 | 21.38 | 0.60 | 2.89% | 21.03 | 21.90 | 2109498 | 453098 | 1.06% |
| 2024-08-13 | 20.85 | 20.78 | 0.14 | 0.68% | 20.45 | 21.05 | 1014066 | 210091 | 0.51% |