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 | -0.18 | -0.76% | 23.18 | 23.87 | 14374 | 3375 | 1.19% |
| 2024-11-20 | 23.60 | 23.61 | 0.03 | 0.13% | 23.40 | 23.81 | 11726 | 2771 | 0.97% |
| 2024-11-19 | 22.95 | 23.58 | 0.84 | 3.69% | 22.87 | 23.58 | 12435 | 2885 | 1.03% |
| 2024-11-18 | 23.50 | 22.74 | -0.76 | -3.23% | 22.55 | 23.80 | 15723 | 3628 | 1.30% |
| 2024-11-15 | 23.97 | 23.50 | -0.46 | -1.92% | 23.39 | 24.55 | 17292 | 4145 | 1.43% |
| 2024-11-14 | 24.37 | 23.96 | -0.54 | -2.20% | 23.93 | 24.97 | 19988 | 4881 | 1.66% |
| 2024-11-13 | 24.52 | 24.50 | -0.06 | -0.24% | 23.91 | 24.84 | 19893 | 4850 | 1.65% |
| 2024-11-12 | 24.66 | 24.56 | -0.27 | -1.09% | 24.38 | 25.20 | 27321 | 6791 | 2.26% |
| 2024-11-11 | 25.10 | 24.83 | -0.40 | -1.59% | 24.05 | 25.10 | 40604 | 9950 | 3.36% |
| 2024-11-08 | 24.77 | 25.23 | 0.94 | 3.87% | 24.50 | 26.64 | 72689 | 18258 | 6.02% |
| 2024-11-07 | 22.05 | 24.29 | 2.21 | 10.01% | 21.94 | 24.29 | 22027 | 5140 | 1.82% |
| 2024-11-06 | 22.27 | 22.08 | -0.20 | -0.90% | 21.86 | 22.50 | 16537 | 3667 | 1.37% |
| 2024-11-05 | 21.97 | 22.28 | 0.31 | 1.41% | 21.85 | 22.30 | 13479 | 2980 | 1.12% |
| 2024-11-04 | 21.55 | 21.97 | 0.69 | 3.24% | 21.29 | 22.03 | 15428 | 3363 | 1.28% |
| 2024-11-01 | 21.70 | 21.28 | -0.48 | -2.21% | 21.05 | 21.90 | 15607 | 3349 | 1.29% |
| 2024-10-31 | 21.59 | 21.76 | 0.20 | 0.93% | 21.56 | 22.10 | 16851 | 3679 | 1.40% |
| 2024-10-30 | 21.31 | 21.56 | 0.32 | 1.51% | 21.02 | 21.77 | 15735 | 3385 | 1.30% |
| 2024-10-29 | 22.78 | 21.24 | -1.22 | -5.43% | 21.14 | 22.81 | 28909 | 6281 | 2.40% |
| 2024-10-28 | 22.49 | 22.46 | 0.52 | 2.37% | 21.94 | 22.50 | 15315 | 3398 | 1.27% |
| 2024-10-25 | 21.66 | 21.94 | 0.24 | 1.11% | 21.66 | 22.22 | 14261 | 3132 | 1.18% |
| 2024-10-24 | 21.69 | 21.70 | -0.20 | -0.91% | 21.53 | 21.94 | 10975 | 2379 | 0.91% |
| 2024-10-23 | 21.97 | 21.90 | -0.10 | -0.45% | 21.75 | 22.16 | 16958 | 3725 | 1.40% |
| 2024-10-22 | 21.59 | 22.00 | 0.43 | 1.99% | 21.47 | 22.08 | 15932 | 3468 | 1.32% |
| 2024-10-21 | 21.66 | 21.57 | -0.09 | -0.42% | 21.21 | 21.71 | 21663 | 4652 | 1.79% |
| 2024-10-18 | 21.21 | 21.66 | 0.58 | 2.75% | 21.08 | 21.86 | 24676 | 5315 | 2.04% |
| 2024-10-17 | 20.69 | 21.08 | 0.67 | 3.28% | 20.43 | 21.70 | 22411 | 4728 | 1.86% |
| 2024-10-16 | 20.54 | 20.41 | -0.22 | -1.07% | 20.29 | 20.70 | 13351 | 2732 | 1.11% |
| 2024-10-15 | 21.10 | 20.63 | -0.47 | -2.23% | 20.61 | 21.37 | 16067 | 3361 | 1.33% |
| 2024-10-14 | 20.80 | 21.10 | 0.33 | 1.59% | 20.65 | 21.27 | 19189 | 4031 | 1.59% |
| 2024-10-11 | 22.05 | 20.77 | -1.28 | -5.80% | 20.62 | 22.07 | 23651 | 5022 | 1.96% |
| 2024-10-10 | 23.17 | 22.05 | -1.09 | -4.71% | 21.80 | 23.60 | 28753 | 6459 | 2.38% |
| 2024-10-09 | 25.70 | 23.14 | -2.57 | -10.00% | 23.14 | 25.70 | 25403 | 6068 | 2.10% |
| 2024-10-08 | 27.01 | 25.71 | 0.41 | 1.62% | 24.87 | 27.83 | 45124 | 11852 | 3.74% |
| 2024-09-30 | 24.00 | 25.30 | 2.00 | 8.58% | 23.51 | 25.52 | 34596 | 8541 | 2.87% |
| 2024-09-27 | 23.49 | 23.30 | 1.50 | 6.88% | 22.29 | 23.49 | 26105 | 5992 | 2.16% |
| 2024-09-26 | 19.65 | 21.80 | 1.98 | 9.99% | 19.65 | 21.80 | 23327 | 4951 | 1.93% |
| 2024-09-25 | 20.05 | 19.82 | 0.19 | 0.97% | 19.63 | 20.29 | 7954 | 1591 | 0.66% |
| 2024-09-24 | 18.92 | 19.63 | 0.72 | 3.81% | 18.92 | 19.68 | 6828 | 1320 | 0.57% |
| 2024-09-23 | 18.72 | 18.91 | 0.09 | 0.48% | 18.72 | 19.07 | 3341 | 632 | 0.28% |
| 2024-09-20 | 18.95 | 18.82 | -0.33 | -1.72% | 18.76 | 19.18 | 3562 | 674 | 0.30% |
| 2024-09-19 | 18.58 | 19.15 | 0.53 | 2.85% | 18.58 | 19.44 | 5065 | 968 | 0.42% |
| 2024-09-18 | 19.04 | 18.62 | -0.42 | -2.21% | 18.60 | 19.19 | 2982 | 560 | 0.25% |
| 2024-09-13 | 19.55 | 19.04 | -0.62 | -3.15% | 19.02 | 19.83 | 5620 | 1086 | 0.47% |
| 2024-09-12 | 19.79 | 19.66 | -0.20 | -1.01% | 19.61 | 20.18 | 4437 | 881 | 0.37% |
| 2024-09-11 | 19.89 | 19.86 | -0.13 | -0.65% | 19.75 | 20.25 | 2648 | 528 | 0.22% |
| 2024-09-10 | 19.66 | 19.99 | 0.29 | 1.47% | 19.60 | 20.09 | 3892 | 770 | 0.32% |
| 2024-09-09 | 19.64 | 19.70 | -0.07 | -0.35% | 19.51 | 19.85 | 2661 | 523 | 0.22% |
| 2024-09-06 | 20.21 | 19.77 | -0.44 | -2.18% | 19.66 | 20.25 | 4209 | 836 | 0.35% |
| 2024-09-05 | 20.29 | 20.21 | 0.21 | 1.05% | 19.80 | 20.29 | 3320 | 669 | 0.28% |
| 2024-09-04 | 20.12 | 20.00 | -0.20 | -0.99% | 19.90 | 20.23 | 3751 | 750 | 0.31% |
| 2024-09-03 | 19.90 | 20.20 | 0.30 | 1.51% | 19.79 | 20.42 | 5062 | 1022 | 0.42% |
| 2024-09-02 | 20.17 | 19.90 | -0.35 | -1.73% | 19.86 | 20.36 | 5688 | 1143 | 0.47% |
| 2024-08-30 | 20.16 | 20.25 | 0.09 | 0.45% | 20.04 | 20.38 | 8514 | 1723 | 0.71% |
| 2024-08-29 | 20.06 | 20.16 | 0.06 | 0.30% | 19.92 | 20.29 | 4312 | 868 | 0.36% |
| 2024-08-28 | 19.71 | 20.10 | 0.17 | 0.85% | 19.71 | 20.30 | 5330 | 1068 | 0.44% |
| 2024-08-27 | 20.00 | 19.93 | -0.03 | -0.15% | 19.66 | 20.12 | 8784 | 1747 | 0.73% |
| 2024-08-26 | 18.63 | 19.96 | 1.30 | 6.97% | 18.33 | 20.39 | 12914 | 2515 | 1.07% |
| 2024-08-23 | 18.31 | 18.66 | 0.19 | 1.03% | 17.91 | 18.87 | 6258 | 1154 | 0.52% |
| 2024-08-22 | 18.54 | 18.47 | -0.21 | -1.12% | 18.17 | 18.80 | 5665 | 1042 | 0.47% |
| 2024-08-21 | 18.52 | 18.68 | -0.01 | -0.05% | 18.37 | 18.79 | 5854 | 1086 | 0.48% |
| 2024-08-20 | 19.00 | 18.69 | -0.35 | -1.84% | 18.50 | 19.14 | 5970 | 1116 | 0.49% |
| 2024-08-19 | 18.93 | 19.04 | 0.01 | 0.05% | 18.76 | 19.14 | 5207 | 986 | 0.43% |
| 2024-08-16 | 19.50 | 19.03 | -0.23 | -1.19% | 18.67 | 19.50 | 7682 | 1452 | 0.64% |
| 2024-08-15 | 19.32 | 19.26 | -0.06 | -0.31% | 18.93 | 19.68 | 8121 | 1575 | 0.67% |
| 2024-08-14 | 19.81 | 19.32 | -0.58 | -2.91% | 19.19 | 19.93 | 6735 | 1305 | 0.56% |
| 2024-08-13 | 19.71 | 19.90 | 0.19 | 0.96% | 19.36 | 19.90 | 3092 | 609 | 0.26% |