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 | 23.78 | 24.27 | 0.55 | 2.32% | 23.60 | 24.60 | 71528 | 17285 | 3.45% |
| 2024-11-20 | 23.85 | 23.72 | -0.13 | -0.55% | 23.19 | 24.08 | 91610 | 21529 | 4.41% |
| 2024-11-19 | 22.98 | 23.85 | 0.99 | 4.33% | 22.75 | 23.85 | 69704 | 16282 | 3.36% |
| 2024-11-18 | 24.15 | 22.86 | -1.23 | -5.11% | 22.50 | 24.15 | 103978 | 24054 | 5.01% |
| 2024-11-15 | 24.94 | 24.09 | -0.81 | -3.25% | 23.87 | 25.15 | 120490 | 29405 | 5.81% |
| 2024-11-14 | 25.10 | 24.90 | -0.17 | -0.68% | 24.89 | 26.56 | 163136 | 41594 | 7.86% |
| 2024-11-13 | 23.77 | 25.07 | 0.91 | 3.77% | 23.73 | 25.40 | 127882 | 31499 | 6.16% |
| 2024-11-12 | 24.17 | 24.16 | 0.01 | 0.04% | 23.63 | 24.65 | 91151 | 21963 | 4.39% |
| 2024-11-11 | 23.25 | 24.15 | 0.65 | 2.77% | 23.22 | 24.57 | 93511 | 22438 | 4.51% |
| 2024-11-08 | 23.28 | 23.50 | 0.49 | 2.13% | 22.70 | 23.68 | 83881 | 19540 | 4.04% |
| 2024-11-07 | 22.00 | 23.01 | 0.71 | 3.18% | 21.97 | 23.22 | 82379 | 18820 | 3.97% |
| 2024-11-06 | 22.55 | 22.30 | 0.01 | 0.04% | 22.06 | 23.30 | 112602 | 25546 | 5.43% |
| 2024-11-05 | 20.83 | 22.29 | 1.67 | 8.10% | 20.83 | 22.51 | 117328 | 25822 | 5.65% |
| 2024-11-04 | 20.23 | 20.62 | 0.37 | 1.83% | 20.23 | 20.84 | 75024 | 15400 | 3.62% |
| 2024-11-01 | 22.07 | 20.25 | -1.82 | -8.25% | 20.15 | 22.22 | 161466 | 33690 | 7.78% |
| 2024-10-31 | 22.00 | 22.07 | -0.11 | -0.50% | 21.64 | 22.54 | 112864 | 24937 | 5.44% |
| 2024-10-30 | 21.03 | 22.18 | 1.13 | 5.37% | 20.91 | 22.35 | 141667 | 30808 | 6.83% |
| 2024-10-29 | 21.00 | 21.05 | -0.11 | -0.52% | 20.61 | 21.15 | 98245 | 20527 | 4.73% |
| 2024-10-28 | 19.70 | 21.16 | 1.17 | 5.85% | 19.59 | 21.29 | 156211 | 31931 | 7.53% |
| 2024-10-25 | 20.17 | 19.99 | -0.19 | -0.94% | 19.48 | 20.18 | 139423 | 27734 | 6.72% |
| 2024-10-24 | 18.53 | 20.18 | 1.63 | 8.79% | 18.53 | 20.36 | 198680 | 38704 | 9.57% |
| 2024-10-23 | 18.66 | 18.55 | 0.03 | 0.16% | 18.26 | 18.69 | 75837 | 14014 | 3.65% |
| 2024-10-22 | 18.50 | 18.52 | 0.06 | 0.33% | 18.25 | 18.79 | 73702 | 13650 | 3.55% |
| 2024-10-21 | 18.85 | 18.46 | -0.47 | -2.48% | 18.39 | 19.18 | 121377 | 22695 | 5.85% |
| 2024-10-18 | 18.48 | 18.93 | 0.22 | 1.18% | 18.38 | 19.18 | 94936 | 17952 | 4.58% |
| 2024-10-17 | 17.85 | 18.71 | 0.91 | 5.11% | 17.85 | 19.20 | 151241 | 28440 | 7.29% |
| 2024-10-16 | 17.69 | 17.80 | 0.12 | 0.68% | 17.56 | 18.08 | 42324 | 7548 | 2.04% |
| 2024-10-15 | 17.66 | 17.68 | 0.00 | 0.00% | 17.35 | 18.30 | 60014 | 10778 | 2.89% |
| 2024-10-14 | 17.17 | 17.68 | 0.51 | 2.97% | 17.15 | 17.70 | 42572 | 7440 | 2.05% |
| 2024-10-11 | 17.71 | 17.17 | -0.63 | -3.54% | 17.00 | 17.76 | 53464 | 9276 | 2.58% |
| 2024-10-10 | 17.54 | 17.80 | 0.33 | 1.89% | 17.49 | 18.12 | 60573 | 10785 | 2.92% |
| 2024-10-09 | 18.16 | 17.47 | -1.28 | -6.83% | 17.36 | 18.45 | 109759 | 19711 | 5.29% |
| 2024-10-08 | 19.58 | 18.75 | 0.95 | 5.34% | 17.88 | 19.58 | 173383 | 32361 | 8.36% |
| 2024-09-30 | 16.99 | 17.80 | 1.33 | 8.08% | 16.63 | 17.97 | 134780 | 23555 | 6.50% |
| 2024-09-27 | 15.95 | 16.47 | 0.61 | 3.85% | 15.95 | 16.63 | 44577 | 7306 | 2.15% |
| 2024-09-26 | 15.53 | 15.86 | 0.26 | 1.67% | 15.47 | 15.87 | 33029 | 5183 | 1.59% |
| 2024-09-25 | 15.60 | 15.60 | 0.07 | 0.45% | 15.56 | 15.94 | 36751 | 5787 | 1.77% |
| 2024-09-24 | 15.20 | 15.53 | 0.33 | 2.17% | 15.12 | 15.57 | 31729 | 4890 | 1.53% |
| 2024-09-23 | 15.20 | 15.20 | 0.02 | 0.13% | 15.00 | 15.28 | 14184 | 2153 | 0.68% |
| 2024-09-20 | 15.33 | 15.18 | -0.15 | -0.98% | 15.13 | 15.47 | 12570 | 1917 | 0.61% |
| 2024-09-19 | 15.18 | 15.33 | 0.16 | 1.05% | 15.18 | 15.50 | 20366 | 3123 | 0.98% |
| 2024-09-18 | 15.05 | 15.17 | 0.12 | 0.80% | 14.87 | 15.22 | 20607 | 3096 | 0.99% |
| 2024-09-13 | 15.12 | 15.05 | -0.10 | -0.66% | 15.01 | 15.16 | 14057 | 2118 | 0.68% |
| 2024-09-12 | 15.34 | 15.15 | -0.20 | -1.30% | 15.14 | 15.45 | 14241 | 2171 | 0.69% |
| 2024-09-11 | 15.30 | 15.35 | 0.05 | 0.33% | 15.21 | 15.43 | 18598 | 2856 | 0.90% |
| 2024-09-10 | 15.22 | 15.30 | 0.08 | 0.53% | 15.05 | 15.35 | 14521 | 2205 | 0.70% |
| 2024-09-09 | 15.18 | 15.22 | -0.08 | -0.52% | 15.13 | 15.49 | 23476 | 3586 | 1.13% |
| 2024-09-06 | 15.66 | 15.30 | -0.38 | -2.42% | 15.28 | 15.82 | 34079 | 5280 | 1.64% |
| 2024-09-05 | 15.39 | 15.68 | 0.22 | 1.42% | 15.39 | 15.74 | 23456 | 3674 | 1.13% |
| 2024-09-04 | 15.19 | 15.46 | 0.14 | 0.91% | 15.19 | 15.65 | 29206 | 4506 | 1.41% |
| 2024-09-03 | 15.00 | 15.32 | 0.31 | 2.07% | 14.99 | 15.34 | 30705 | 4681 | 1.48% |
| 2024-09-02 | 14.75 | 15.01 | -0.04 | -0.27% | 14.75 | 15.30 | 27030 | 4088 | 1.30% |
| 2024-08-30 | 14.52 | 15.05 | 0.55 | 3.79% | 14.45 | 15.20 | 38144 | 5698 | 1.84% |
| 2024-08-29 | 14.18 | 14.50 | 0.22 | 1.54% | 14.15 | 14.56 | 13104 | 1889 | 0.63% |
| 2024-08-28 | 14.25 | 14.28 | 0.05 | 0.35% | 14.15 | 14.35 | 9572 | 1365 | 0.46% |
| 2024-08-27 | 14.31 | 14.23 | -0.14 | -0.97% | 14.10 | 14.35 | 9624 | 1367 | 0.46% |
| 2024-08-26 | 14.19 | 14.37 | 0.19 | 1.34% | 14.09 | 14.40 | 10431 | 1490 | 0.50% |
| 2024-08-23 | 14.16 | 14.18 | 0.02 | 0.14% | 13.96 | 14.26 | 11070 | 1562 | 0.53% |
| 2024-08-22 | 14.42 | 14.16 | -0.26 | -1.80% | 14.16 | 14.47 | 13066 | 1862 | 0.63% |
| 2024-08-21 | 14.48 | 14.42 | -0.06 | -0.41% | 14.38 | 14.56 | 8400 | 1216 | 0.40% |
| 2024-08-20 | 14.69 | 14.48 | -0.19 | -1.30% | 14.40 | 14.78 | 13488 | 1951 | 0.65% |
| 2024-08-19 | 14.67 | 14.67 | -0.10 | -0.68% | 14.65 | 14.90 | 13437 | 1984 | 0.65% |
| 2024-08-16 | 14.59 | 14.77 | 0.17 | 1.16% | 14.57 | 14.88 | 17329 | 2556 | 0.84% |
| 2024-08-15 | 14.43 | 14.60 | 0.02 | 0.14% | 14.43 | 14.72 | 14701 | 2149 | 0.71% |