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 | 22.68 | 22.92 | 0.22 | 0.97% | 22.62 | 23.17 | 6447 | 1476 | 0.64% |
| 2024-11-20 | 22.66 | 22.70 | 0.04 | 0.18% | 22.46 | 22.77 | 3806 | 860 | 0.38% |
| 2024-11-19 | 22.03 | 22.66 | 0.49 | 2.21% | 22.02 | 22.67 | 6957 | 1558 | 0.69% |
| 2024-11-18 | 23.19 | 22.17 | -0.98 | -4.23% | 22.00 | 23.30 | 10194 | 2296 | 1.01% |
| 2024-11-15 | 23.18 | 23.15 | -0.18 | -0.77% | 23.10 | 23.97 | 7234 | 1690 | 0.72% |
| 2024-11-14 | 23.60 | 23.33 | -0.07 | -0.30% | 23.30 | 24.14 | 12263 | 2902 | 1.22% |
| 2024-11-13 | 23.49 | 23.40 | -0.13 | -0.55% | 23.10 | 23.97 | 9839 | 2310 | 0.98% |
| 2024-11-12 | 22.95 | 23.53 | 0.63 | 2.75% | 22.95 | 24.25 | 16950 | 4006 | 1.69% |
| 2024-11-11 | 23.20 | 22.90 | -0.38 | -1.63% | 22.68 | 23.54 | 11687 | 2676 | 1.16% |
| 2024-11-08 | 24.05 | 23.28 | -0.92 | -3.80% | 23.25 | 24.05 | 13598 | 3205 | 1.35% |
| 2024-11-07 | 22.34 | 24.20 | 1.69 | 7.51% | 22.00 | 24.25 | 24071 | 5651 | 2.40% |
| 2024-11-06 | 23.00 | 22.51 | -0.39 | -1.70% | 22.38 | 23.08 | 10802 | 2455 | 1.08% |
| 2024-11-05 | 22.83 | 22.90 | -0.08 | -0.35% | 22.74 | 23.11 | 10103 | 2315 | 1.01% |
| 2024-11-04 | 22.83 | 22.98 | 0.15 | 0.66% | 22.79 | 23.50 | 9539 | 2192 | 0.95% |
| 2024-11-01 | 23.02 | 22.83 | -0.23 | -1.00% | 22.46 | 23.30 | 16320 | 3730 | 1.62% |
| 2024-10-31 | 23.12 | 23.06 | 0.14 | 0.61% | 22.56 | 23.58 | 15751 | 3652 | 1.57% |
| 2024-10-30 | 22.72 | 22.92 | 0.15 | 0.66% | 22.43 | 23.18 | 14114 | 3220 | 1.41% |
| 2024-10-29 | 22.85 | 22.77 | 0.15 | 0.66% | 22.10 | 22.92 | 16641 | 3772 | 1.66% |
| 2024-10-28 | 21.84 | 22.62 | 0.52 | 2.35% | 21.84 | 22.68 | 10365 | 2323 | 1.03% |
| 2024-10-25 | 21.88 | 22.10 | 0.28 | 1.28% | 21.60 | 22.49 | 11292 | 2510 | 1.12% |
| 2024-10-24 | 21.42 | 21.82 | 0.40 | 1.87% | 21.36 | 22.09 | 12670 | 2749 | 1.26% |
| 2024-10-23 | 21.78 | 21.42 | -0.40 | -1.83% | 21.31 | 21.99 | 9987 | 2161 | 0.99% |
| 2024-10-22 | 21.00 | 21.82 | 1.01 | 4.85% | 20.86 | 21.95 | 17910 | 3844 | 1.78% |
| 2024-10-21 | 20.80 | 20.81 | 0.00 | 0.00% | 20.55 | 21.04 | 7484 | 1559 | 0.75% |
| 2024-10-18 | 20.46 | 20.81 | 0.24 | 1.17% | 20.46 | 20.94 | 6552 | 1359 | 0.65% |
| 2024-10-17 | 20.92 | 20.57 | -0.29 | -1.39% | 20.55 | 21.15 | 6636 | 1381 | 0.66% |
| 2024-10-16 | 20.80 | 20.86 | 0.01 | 0.05% | 20.55 | 21.29 | 4527 | 951 | 0.45% |
| 2024-10-15 | 21.05 | 20.85 | -0.25 | -1.18% | 20.84 | 21.70 | 6457 | 1372 | 0.64% |
| 2024-10-14 | 21.27 | 21.10 | 0.53 | 2.58% | 20.41 | 21.27 | 6591 | 1374 | 0.66% |
| 2024-10-11 | 21.30 | 20.57 | -0.42 | -2.00% | 20.50 | 21.34 | 8561 | 1777 | 0.85% |
| 2024-10-10 | 20.81 | 20.99 | 0.07 | 0.33% | 20.81 | 21.59 | 8688 | 1843 | 0.86% |
| 2024-10-09 | 22.51 | 20.92 | -1.83 | -8.04% | 20.90 | 22.51 | 17471 | 3799 | 1.74% |
| 2024-10-08 | 23.86 | 22.75 | 0.87 | 3.98% | 21.50 | 23.97 | 34874 | 7929 | 3.47% |
| 2024-09-30 | 20.78 | 21.88 | 1.59 | 7.84% | 20.45 | 22.19 | 24672 | 5254 | 2.46% |
| 2024-09-27 | 19.80 | 20.29 | 0.58 | 2.94% | 19.80 | 20.30 | 5699 | 1145 | 0.57% |
| 2024-09-26 | 19.20 | 19.71 | 0.51 | 2.66% | 19.17 | 19.73 | 6751 | 1316 | 0.67% |
| 2024-09-25 | 19.18 | 19.20 | 0.13 | 0.68% | 19.18 | 19.78 | 6456 | 1259 | 0.64% |
| 2024-09-24 | 18.75 | 19.07 | 0.49 | 2.64% | 18.51 | 19.12 | 4680 | 882 | 0.47% |
| 2024-09-23 | 18.67 | 18.58 | 0.08 | 0.43% | 18.31 | 18.76 | 4443 | 820 | 0.44% |
| 2024-09-20 | 18.56 | 18.50 | -0.25 | -1.33% | 18.32 | 18.62 | 3333 | 614 | 0.33% |
| 2024-09-19 | 18.39 | 18.75 | 0.35 | 1.90% | 18.39 | 18.80 | 4926 | 918 | 0.49% |
| 2024-09-18 | 18.55 | 18.40 | -0.24 | -1.29% | 17.99 | 18.68 | 7079 | 1289 | 0.70% |
| 2024-09-13 | 18.63 | 18.64 | 0.01 | 0.05% | 18.39 | 18.84 | 5834 | 1083 | 0.58% |
| 2024-09-12 | 18.76 | 18.63 | -0.26 | -1.38% | 18.50 | 19.09 | 6384 | 1195 | 0.64% |
| 2024-09-11 | 18.85 | 18.89 | -0.14 | -0.74% | 18.56 | 19.10 | 5432 | 1020 | 0.54% |
| 2024-09-10 | 19.14 | 19.03 | -0.12 | -0.63% | 18.84 | 19.23 | 5886 | 1117 | 0.59% |
| 2024-09-09 | 19.28 | 19.15 | -0.34 | -1.74% | 19.04 | 19.53 | 4775 | 918 | 0.48% |
| 2024-09-06 | 19.74 | 19.49 | -0.38 | -1.91% | 19.42 | 20.01 | 5279 | 1035 | 0.53% |
| 2024-09-05 | 20.03 | 19.87 | -0.16 | -0.80% | 19.01 | 20.30 | 5381 | 1071 | 0.54% |
| 2024-09-04 | 20.31 | 20.03 | -0.31 | -1.52% | 19.90 | 20.37 | 6781 | 1362 | 0.68% |
| 2024-09-03 | 19.79 | 20.34 | 0.51 | 2.57% | 19.71 | 20.50 | 8234 | 1664 | 0.82% |
| 2024-09-02 | 19.80 | 19.83 | 0.06 | 0.30% | 19.57 | 20.01 | 8923 | 1768 | 0.89% |
| 2024-08-30 | 19.45 | 19.77 | 0.51 | 2.65% | 18.98 | 20.15 | 10766 | 2114 | 1.07% |
| 2024-08-29 | 19.29 | 19.26 | -0.22 | -1.13% | 18.90 | 19.68 | 12743 | 2451 | 1.27% |
| 2024-08-28 | 19.77 | 19.48 | -0.60 | -2.99% | 19.26 | 20.00 | 6486 | 1269 | 0.65% |
| 2024-08-27 | 19.88 | 20.08 | 0.05 | 0.25% | 19.70 | 20.40 | 3525 | 707 | 0.35% |
| 2024-08-26 | 19.75 | 20.03 | 0.21 | 1.06% | 19.75 | 20.20 | 3814 | 761 | 0.38% |
| 2024-08-23 | 20.37 | 19.82 | -0.49 | -2.41% | 19.58 | 20.37 | 3996 | 789 | 0.40% |
| 2024-08-22 | 20.39 | 20.31 | -0.08 | -0.39% | 19.96 | 20.52 | 3808 | 769 | 0.38% |
| 2024-08-21 | 20.63 | 20.39 | -0.34 | -1.64% | 20.28 | 20.78 | 5396 | 1105 | 0.54% |
| 2024-08-20 | 21.21 | 20.73 | -0.30 | -1.43% | 20.57 | 22.49 | 8714 | 1847 | 0.87% |
| 2024-08-19 | 21.10 | 21.03 | 0.14 | 0.67% | 20.74 | 21.58 | 10461 | 2213 | 1.04% |
| 2024-08-16 | 21.18 | 20.89 | -0.21 | -1.00% | 20.68 | 21.22 | 5542 | 1163 | 0.55% |