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 | 22.76 | 22.47 | -0.33 | -1.45% | 22.15 | 23.03 | 138853 | 31363 | 3.20% |
| 2024-11-20 | 22.41 | 22.80 | 0.34 | 1.51% | 22.22 | 23.06 | 136707 | 31153 | 3.15% |
| 2024-11-19 | 21.93 | 22.46 | 0.56 | 2.56% | 21.67 | 22.49 | 138842 | 30693 | 3.20% |
| 2024-11-18 | 23.43 | 21.90 | -1.47 | -6.29% | 21.60 | 23.57 | 203550 | 45267 | 4.69% |
| 2024-11-15 | 23.70 | 23.37 | -0.43 | -1.81% | 23.36 | 24.39 | 176294 | 42257 | 4.06% |
| 2024-11-14 | 25.01 | 23.80 | -1.48 | -5.85% | 23.76 | 25.11 | 246320 | 60039 | 5.68% |
| 2024-11-13 | 24.82 | 25.28 | 0.12 | 0.48% | 24.70 | 25.55 | 202028 | 50765 | 4.66% |
| 2024-11-12 | 26.48 | 25.16 | -1.14 | -4.33% | 24.81 | 26.56 | 376267 | 96222 | 8.67% |
| 2024-11-11 | 25.30 | 26.30 | 1.01 | 3.99% | 24.70 | 26.48 | 484412 | 125044 | 11.16% |
| 2024-11-08 | 24.06 | 25.29 | 0.73 | 2.97% | 24.05 | 25.40 | 519697 | 129137 | 11.98% |
| 2024-11-07 | 24.18 | 24.56 | 0.18 | 0.74% | 23.85 | 24.68 | 255107 | 62083 | 5.88% |
| 2024-11-06 | 24.45 | 24.38 | 0.10 | 0.41% | 23.97 | 24.91 | 317725 | 77894 | 7.32% |
| 2024-11-05 | 23.57 | 24.28 | 0.53 | 2.23% | 23.43 | 24.49 | 309617 | 74580 | 7.13% |
| 2024-11-04 | 22.98 | 23.75 | 0.37 | 1.58% | 22.88 | 24.10 | 230078 | 54485 | 5.30% |
| 2024-11-01 | 25.05 | 23.38 | -2.20 | -8.60% | 23.25 | 25.30 | 469959 | 113676 | 10.83% |
| 2024-10-31 | 25.92 | 25.58 | -0.33 | -1.27% | 24.88 | 27.23 | 695825 | 181071 | 16.03% |
| 2024-10-30 | 23.99 | 25.91 | 1.91 | 7.96% | 23.75 | 26.40 | 690260 | 173448 | 15.91% |
| 2024-10-29 | 23.34 | 24.00 | 0.72 | 3.09% | 22.90 | 24.55 | 440816 | 105388 | 10.16% |
| 2024-10-28 | 23.15 | 23.28 | -0.19 | -0.81% | 23.00 | 23.45 | 196848 | 45633 | 4.54% |
| 2024-10-25 | 23.69 | 23.47 | -0.21 | -0.89% | 23.21 | 23.80 | 253651 | 59407 | 5.84% |
| 2024-10-24 | 23.38 | 23.68 | 0.40 | 1.72% | 22.98 | 24.39 | 314211 | 74376 | 7.24% |
| 2024-10-23 | 23.50 | 23.28 | -0.24 | -1.02% | 23.17 | 23.97 | 293423 | 69382 | 6.76% |
| 2024-10-22 | 24.23 | 23.52 | -0.70 | -2.89% | 23.13 | 24.33 | 347181 | 81971 | 8.00% |
| 2024-10-21 | 23.81 | 24.22 | 0.93 | 3.99% | 23.44 | 25.02 | 520918 | 126272 | 12.00% |
| 2024-10-18 | 22.41 | 23.29 | 0.92 | 4.11% | 22.22 | 23.85 | 427424 | 98770 | 9.85% |
| 2024-10-17 | 21.83 | 22.37 | 0.52 | 2.38% | 21.83 | 22.76 | 311081 | 69717 | 7.17% |
| 2024-10-16 | 21.50 | 21.85 | -0.05 | -0.23% | 21.18 | 22.45 | 254698 | 55604 | 5.87% |
| 2024-10-15 | 21.77 | 21.90 | 0.37 | 1.72% | 21.42 | 22.95 | 388714 | 87040 | 8.96% |
| 2024-10-14 | 20.78 | 21.53 | 0.71 | 3.41% | 20.25 | 21.59 | 221786 | 46564 | 5.11% |
| 2024-10-11 | 22.02 | 20.82 | -1.52 | -6.80% | 20.46 | 22.12 | 226330 | 47936 | 5.22% |
| 2024-10-10 | 22.61 | 22.34 | 0.02 | 0.09% | 21.80 | 23.32 | 280997 | 63685 | 6.47% |
| 2024-10-09 | 24.00 | 22.32 | -2.22 | -9.05% | 22.23 | 24.41 | 388696 | 91200 | 8.96% |
| 2024-10-08 | 24.54 | 24.54 | 2.23 | 10.00% | 22.63 | 24.54 | 489640 | 118103 | 11.28% |
| 2024-09-30 | 22.00 | 22.31 | 2.03 | 10.01% | 20.82 | 22.31 | 433097 | 94703 | 9.98% |
| 2024-09-27 | 19.51 | 20.28 | 1.10 | 5.74% | 19.27 | 20.29 | 173273 | 34080 | 3.99% |
| 2024-09-26 | 18.64 | 19.18 | 0.46 | 2.46% | 18.57 | 19.18 | 179066 | 33791 | 4.13% |
| 2024-09-25 | 18.63 | 18.72 | 0.15 | 0.81% | 18.63 | 19.22 | 219301 | 41522 | 5.05% |
| 2024-09-24 | 17.85 | 18.57 | 0.59 | 3.28% | 17.50 | 18.74 | 244688 | 44412 | 5.64% |
| 2024-09-23 | 17.59 | 17.98 | 0.40 | 2.28% | 17.45 | 18.43 | 180618 | 32506 | 4.16% |
| 2024-09-20 | 17.47 | 17.58 | 0.13 | 0.74% | 17.41 | 17.70 | 87693 | 15385 | 2.02% |
| 2024-09-19 | 17.25 | 17.45 | 0.30 | 1.75% | 17.10 | 17.63 | 102978 | 17953 | 2.37% |
| 2024-09-18 | 17.33 | 17.15 | -0.11 | -0.64% | 16.82 | 17.49 | 71618 | 12256 | 1.65% |
| 2024-09-13 | 17.57 | 17.26 | -0.37 | -2.10% | 17.26 | 17.73 | 77911 | 13609 | 1.80% |
| 2024-09-12 | 17.94 | 17.63 | -0.16 | -0.90% | 17.59 | 18.10 | 68392 | 12181 | 1.58% |
| 2024-09-11 | 18.00 | 17.79 | -0.37 | -2.04% | 17.73 | 18.10 | 80357 | 14356 | 1.85% |
| 2024-09-10 | 17.60 | 18.16 | 0.60 | 3.42% | 17.29 | 18.34 | 135966 | 24261 | 3.13% |
| 2024-09-09 | 17.52 | 17.56 | -0.08 | -0.45% | 17.31 | 17.83 | 75383 | 13215 | 1.74% |
| 2024-09-06 | 18.09 | 17.64 | -0.41 | -2.27% | 17.61 | 18.12 | 72585 | 12916 | 1.67% |
| 2024-09-05 | 17.99 | 18.05 | 0.12 | 0.67% | 17.86 | 18.25 | 67250 | 12122 | 1.55% |
| 2024-09-04 | 17.94 | 17.93 | -0.21 | -1.16% | 17.74 | 18.13 | 81213 | 14541 | 1.87% |
| 2024-09-03 | 17.70 | 18.14 | 0.42 | 2.37% | 17.68 | 18.23 | 108565 | 19536 | 2.50% |
| 2024-09-02 | 18.45 | 17.72 | -0.83 | -4.47% | 17.71 | 18.55 | 122650 | 22184 | 2.83% |
| 2024-08-30 | 18.08 | 18.55 | 0.57 | 3.17% | 17.96 | 18.95 | 174409 | 32459 | 4.02% |
| 2024-08-29 | 17.41 | 17.98 | 0.32 | 1.81% | 17.36 | 18.15 | 98344 | 17542 | 2.27% |
| 2024-08-28 | 17.75 | 17.66 | -0.04 | -0.23% | 17.45 | 17.94 | 81185 | 14354 | 1.87% |
| 2024-08-27 | 18.01 | 17.70 | -0.46 | -2.53% | 17.70 | 18.25 | 91742 | 16397 | 2.11% |
| 2024-08-26 | 18.41 | 18.16 | -0.28 | -1.52% | 18.06 | 18.49 | 86075 | 15702 | 1.98% |
| 2024-08-23 | 18.10 | 18.44 | 0.24 | 1.32% | 18.01 | 18.57 | 105628 | 19342 | 2.43% |
| 2024-08-22 | 18.52 | 18.20 | -0.45 | -2.41% | 18.12 | 19.03 | 110500 | 20437 | 2.55% |
| 2024-08-21 | 18.97 | 18.65 | -0.53 | -2.76% | 18.60 | 19.10 | 141788 | 26622 | 3.27% |
| 2024-08-20 | 19.69 | 19.18 | 0.12 | 0.63% | 19.12 | 19.74 | 220324 | 42624 | 5.08% |
| 2024-08-19 | 19.23 | 19.06 | -0.33 | -1.70% | 19.02 | 19.53 | 109510 | 21067 | 2.52% |
| 2024-08-16 | 19.10 | 19.39 | 0.31 | 1.62% | 19.10 | 19.69 | 169237 | 32840 | 3.90% |
| 2024-08-15 | 18.56 | 19.08 | 0.29 | 1.54% | 18.44 | 19.36 | 178403 | 33974 | 4.11% |
| 2024-08-14 | 18.55 | 18.79 | 0.41 | 2.23% | 18.35 | 19.45 | 169429 | 32006 | 3.90% |
| 2024-08-13 | 18.25 | 18.38 | 0.01 | 0.05% | 18.04 | 18.45 | 72425 | 13208 | 1.67% |