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 | 23.00 | 22.96 | -0.21 | -0.91% | 22.62 | 23.29 | 36441 | 8375 | 1.55% |
| 2024-11-20 | 22.77 | 23.17 | 0.44 | 1.94% | 22.68 | 23.35 | 54361 | 12507 | 2.31% |
| 2024-11-19 | 21.97 | 22.73 | 0.96 | 4.41% | 21.66 | 22.76 | 48330 | 10756 | 2.06% |
| 2024-11-18 | 22.06 | 21.77 | -0.23 | -1.05% | 21.44 | 22.47 | 44744 | 9795 | 1.90% |
| 2024-11-15 | 22.98 | 22.00 | -0.97 | -4.22% | 22.00 | 23.09 | 61769 | 13959 | 2.63% |
| 2024-11-14 | 23.94 | 22.97 | -0.96 | -4.01% | 22.91 | 24.09 | 53973 | 12689 | 2.30% |
| 2024-11-13 | 23.95 | 23.93 | 0.02 | 0.08% | 23.35 | 24.20 | 48758 | 11563 | 2.07% |
| 2024-11-12 | 24.72 | 23.91 | -0.79 | -3.20% | 23.70 | 24.74 | 89292 | 21651 | 3.80% |
| 2024-11-11 | 24.47 | 24.70 | 0.04 | 0.16% | 24.02 | 24.71 | 83572 | 20465 | 3.56% |
| 2024-11-08 | 25.30 | 24.66 | -0.60 | -2.38% | 24.62 | 26.40 | 99659 | 25355 | 4.24% |
| 2024-11-07 | 26.87 | 25.26 | -1.02 | -3.88% | 24.78 | 26.88 | 136450 | 34667 | 5.81% |
| 2024-11-06 | 23.33 | 26.28 | 2.39 | 10.00% | 23.22 | 26.28 | 158765 | 38784 | 6.76% |
| 2024-11-05 | 22.70 | 23.89 | 1.63 | 7.32% | 22.32 | 24.49 | 171852 | 40404 | 7.31% |
| 2024-11-04 | 20.10 | 22.26 | 2.02 | 9.98% | 20.09 | 22.26 | 42099 | 9228 | 1.79% |
| 2024-11-01 | 21.34 | 20.24 | -1.13 | -5.29% | 20.11 | 21.34 | 48166 | 9891 | 2.05% |
| 2024-10-31 | 20.38 | 21.37 | 0.94 | 4.60% | 20.30 | 21.52 | 54821 | 11481 | 2.33% |
| 2024-10-30 | 20.59 | 20.43 | -0.21 | -1.02% | 20.15 | 20.96 | 27238 | 5594 | 1.16% |
| 2024-10-29 | 21.20 | 20.64 | -0.56 | -2.64% | 20.55 | 21.49 | 39921 | 8383 | 1.70% |
| 2024-10-28 | 20.69 | 21.20 | 0.39 | 1.87% | 20.48 | 21.20 | 37257 | 7759 | 1.59% |
| 2024-10-25 | 19.98 | 20.81 | 0.83 | 4.15% | 19.95 | 20.86 | 36674 | 7551 | 1.56% |
| 2024-10-24 | 20.26 | 19.98 | -0.46 | -2.25% | 19.87 | 20.29 | 22927 | 4588 | 0.98% |
| 2024-10-23 | 20.19 | 20.44 | 0.24 | 1.19% | 19.99 | 20.64 | 33925 | 6890 | 1.44% |
| 2024-10-22 | 19.91 | 20.20 | 0.23 | 1.15% | 19.63 | 20.38 | 30452 | 6111 | 1.30% |
| 2024-10-21 | 19.97 | 19.97 | 0.20 | 1.01% | 19.78 | 20.29 | 32042 | 6412 | 1.36% |
| 2024-10-18 | 18.70 | 19.77 | 0.96 | 5.10% | 18.64 | 20.22 | 39981 | 7779 | 1.70% |
| 2024-10-17 | 19.15 | 18.81 | -0.30 | -1.57% | 18.80 | 19.52 | 27691 | 5307 | 1.18% |
| 2024-10-16 | 19.28 | 19.11 | -0.19 | -0.98% | 18.88 | 19.55 | 25164 | 4826 | 1.07% |
| 2024-10-15 | 19.80 | 19.30 | -0.54 | -2.72% | 19.30 | 20.00 | 26671 | 5246 | 1.13% |
| 2024-10-14 | 19.60 | 19.84 | 0.36 | 1.85% | 18.98 | 19.94 | 32948 | 6423 | 1.40% |
| 2024-10-11 | 20.54 | 19.48 | -1.05 | -5.11% | 19.23 | 20.63 | 35876 | 7088 | 1.53% |
| 2024-10-10 | 21.30 | 20.53 | -0.66 | -3.11% | 20.41 | 21.88 | 48921 | 10248 | 2.08% |
| 2024-10-09 | 22.45 | 21.19 | -1.85 | -8.03% | 20.90 | 22.68 | 63139 | 13776 | 2.69% |
| 2024-10-08 | 23.19 | 23.04 | 1.96 | 9.30% | 21.36 | 23.19 | 87779 | 19807 | 3.74% |
| 2024-09-30 | 20.08 | 21.08 | 1.92 | 10.02% | 19.75 | 21.08 | 58088 | 11940 | 2.47% |
| 2024-09-27 | 18.15 | 19.16 | 1.28 | 7.16% | 18.04 | 19.45 | 32534 | 6056 | 1.38% |
| 2024-09-26 | 16.75 | 17.88 | 1.07 | 6.37% | 16.63 | 17.89 | 39203 | 6763 | 1.67% |
| 2024-09-25 | 16.68 | 16.81 | 0.15 | 0.90% | 16.68 | 17.37 | 47750 | 8129 | 2.03% |
| 2024-09-24 | 16.12 | 16.66 | 0.65 | 4.06% | 15.83 | 16.66 | 49011 | 7973 | 2.09% |
| 2024-09-23 | 16.53 | 16.01 | -0.51 | -3.09% | 15.98 | 16.63 | 31516 | 5099 | 1.34% |
| 2024-09-20 | 17.40 | 16.52 | -0.82 | -4.73% | 16.48 | 17.43 | 22524 | 3776 | 0.96% |
| 2024-09-19 | 17.09 | 17.34 | 0.41 | 2.42% | 16.88 | 17.62 | 16022 | 2771 | 0.68% |
| 2024-09-18 | 17.28 | 16.93 | -0.27 | -1.57% | 16.61 | 17.29 | 15452 | 2604 | 0.66% |
| 2024-09-13 | 17.81 | 17.20 | -0.58 | -3.26% | 17.10 | 17.84 | 16465 | 2870 | 0.70% |
| 2024-09-12 | 18.34 | 17.78 | -0.25 | -1.39% | 17.73 | 18.37 | 13088 | 2365 | 0.56% |
| 2024-09-11 | 17.77 | 18.03 | 0.15 | 0.84% | 17.71 | 18.29 | 12370 | 2231 | 0.53% |
| 2024-09-10 | 17.82 | 17.88 | 0.00 | 0.00% | 17.43 | 17.96 | 12299 | 2174 | 0.52% |
| 2024-09-09 | 18.09 | 17.88 | -0.18 | -1.00% | 17.78 | 18.23 | 13003 | 2336 | 0.55% |
| 2024-09-06 | 18.76 | 18.06 | -0.69 | -3.68% | 18.00 | 18.76 | 15671 | 2869 | 0.67% |
| 2024-09-05 | 18.67 | 18.75 | 0.04 | 0.21% | 18.60 | 18.94 | 13424 | 2519 | 0.57% |
| 2024-09-04 | 18.65 | 18.71 | -0.05 | -0.27% | 18.55 | 18.97 | 14442 | 2708 | 0.61% |
| 2024-09-03 | 18.45 | 18.76 | 0.55 | 3.02% | 18.15 | 18.98 | 23704 | 4422 | 1.01% |
| 2024-09-02 | 19.33 | 18.21 | -0.44 | -2.36% | 18.20 | 19.58 | 31675 | 5979 | 1.35% |
| 2024-08-30 | 18.69 | 18.65 | -0.05 | -0.27% | 18.40 | 18.99 | 22884 | 4283 | 0.97% |
| 2024-08-29 | 17.52 | 18.70 | 1.06 | 6.01% | 17.38 | 18.73 | 25037 | 4580 | 1.07% |
| 2024-08-28 | 17.30 | 17.64 | 0.29 | 1.67% | 17.00 | 17.73 | 16329 | 2846 | 0.69% |
| 2024-08-27 | 17.81 | 17.35 | -0.45 | -2.53% | 17.25 | 17.81 | 13074 | 2282 | 0.56% |
| 2024-08-26 | 17.33 | 17.80 | 0.43 | 2.48% | 17.32 | 17.87 | 14716 | 2604 | 0.63% |
| 2024-08-23 | 17.59 | 17.37 | -0.30 | -1.70% | 17.27 | 17.67 | 14265 | 2484 | 0.61% |
| 2024-08-22 | 18.08 | 17.67 | -0.49 | -2.70% | 17.55 | 18.27 | 21934 | 3910 | 0.93% |
| 2024-08-21 | 18.08 | 18.16 | 0.09 | 0.50% | 17.95 | 18.34 | 15194 | 2758 | 0.65% |
| 2024-08-20 | 18.77 | 18.07 | -0.65 | -3.47% | 18.00 | 18.77 | 28333 | 5177 | 1.21% |
| 2024-08-19 | 19.21 | 18.72 | -0.48 | -2.50% | 18.70 | 19.33 | 25287 | 4797 | 1.08% |
| 2024-08-16 | 19.60 | 19.20 | -0.47 | -2.39% | 19.20 | 19.69 | 24519 | 4754 | 1.04% |
| 2024-08-15 | 20.24 | 19.67 | -0.54 | -2.67% | 19.64 | 20.30 | 41680 | 8290 | 1.77% |
| 2024-08-14 | 19.35 | 20.21 | 0.75 | 3.85% | 19.33 | 20.56 | 64179 | 12898 | 2.73% |
| 2024-08-13 | 19.07 | 19.46 | 0.30 | 1.57% | 18.80 | 19.46 | 30746 | 5890 | 1.31% |