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 | 23.61 | 23.45 | -0.19 | -0.80% | 23.14 | 23.66 | 10987 | 2570 | 1.18% |
| 2024-11-20 | 23.11 | 23.64 | 0.44 | 1.90% | 22.80 | 23.70 | 16202 | 3793 | 1.74% |
| 2024-11-19 | 22.56 | 23.20 | 0.58 | 2.56% | 22.56 | 23.24 | 16333 | 3745 | 1.75% |
| 2024-11-18 | 23.11 | 22.62 | -0.38 | -1.65% | 22.40 | 23.29 | 19646 | 4478 | 2.10% |
| 2024-11-15 | 23.66 | 23.00 | -0.87 | -3.64% | 22.98 | 23.96 | 17563 | 4129 | 1.88% |
| 2024-11-14 | 24.10 | 23.87 | -0.43 | -1.77% | 23.76 | 24.65 | 25274 | 6115 | 2.71% |
| 2024-11-13 | 24.91 | 24.30 | -0.94 | -3.72% | 23.90 | 25.00 | 35931 | 8756 | 3.85% |
| 2024-11-12 | 24.10 | 25.24 | 1.05 | 4.34% | 23.94 | 25.24 | 63069 | 15600 | 6.75% |
| 2024-11-11 | 24.15 | 24.19 | -0.37 | -1.51% | 23.60 | 24.20 | 41034 | 9816 | 4.39% |
| 2024-11-08 | 24.24 | 24.56 | 0.55 | 2.29% | 23.20 | 24.85 | 84010 | 20122 | 9.00% |
| 2024-11-07 | 21.79 | 24.01 | 2.18 | 9.99% | 21.50 | 24.01 | 66681 | 15800 | 7.14% |
| 2024-11-06 | 21.88 | 21.83 | -0.09 | -0.41% | 21.70 | 22.58 | 17551 | 3854 | 1.88% |
| 2024-11-05 | 21.75 | 21.92 | 0.27 | 1.25% | 21.48 | 21.93 | 18212 | 3968 | 1.95% |
| 2024-11-04 | 21.14 | 21.65 | 0.52 | 2.46% | 21.00 | 21.84 | 12443 | 2668 | 1.33% |
| 2024-11-01 | 21.42 | 21.13 | -0.28 | -1.31% | 20.84 | 21.77 | 16461 | 3505 | 1.76% |
| 2024-10-31 | 21.00 | 21.41 | 0.12 | 0.56% | 20.60 | 21.50 | 16042 | 3372 | 1.72% |
| 2024-10-30 | 21.50 | 21.29 | -0.24 | -1.11% | 20.90 | 21.67 | 12522 | 2660 | 1.34% |
| 2024-10-29 | 22.17 | 21.53 | -0.50 | -2.27% | 21.51 | 22.17 | 14146 | 3084 | 1.52% |
| 2024-10-28 | 21.27 | 22.03 | 0.72 | 3.38% | 21.27 | 22.11 | 18958 | 4126 | 2.03% |
| 2024-10-25 | 21.11 | 21.31 | 0.19 | 0.90% | 21.11 | 21.42 | 11595 | 2472 | 1.24% |
| 2024-10-24 | 21.32 | 21.12 | -0.19 | -0.89% | 21.05 | 21.39 | 9650 | 2042 | 1.03% |
| 2024-10-23 | 21.38 | 21.31 | -0.07 | -0.33% | 21.19 | 21.47 | 17192 | 3666 | 1.84% |
| 2024-10-22 | 20.95 | 21.38 | 0.44 | 2.10% | 20.94 | 21.41 | 18631 | 3957 | 2.00% |
| 2024-10-21 | 20.82 | 20.94 | 0.13 | 0.62% | 20.56 | 21.20 | 17833 | 3721 | 1.91% |
| 2024-10-18 | 20.29 | 20.81 | 0.50 | 2.46% | 20.09 | 21.30 | 19066 | 3934 | 2.04% |
| 2024-10-17 | 21.04 | 20.31 | -0.49 | -2.36% | 20.27 | 21.06 | 12925 | 2665 | 1.38% |
| 2024-10-16 | 20.73 | 20.80 | -0.25 | -1.19% | 20.68 | 21.19 | 8286 | 1728 | 0.89% |
| 2024-10-15 | 21.25 | 21.05 | -0.22 | -1.03% | 21.01 | 21.50 | 10786 | 2294 | 1.16% |
| 2024-10-14 | 21.40 | 21.27 | 0.10 | 0.47% | 20.69 | 21.40 | 12390 | 2619 | 1.33% |
| 2024-10-11 | 21.86 | 21.17 | -0.79 | -3.60% | 20.99 | 22.16 | 15894 | 3415 | 1.70% |
| 2024-10-10 | 22.30 | 21.96 | -0.19 | -0.86% | 21.85 | 22.75 | 18947 | 4215 | 2.03% |
| 2024-10-09 | 23.40 | 22.15 | -1.89 | -7.86% | 22.12 | 23.82 | 33521 | 7673 | 3.59% |
| 2024-10-08 | 24.88 | 24.04 | 1.42 | 6.28% | 22.80 | 24.88 | 45392 | 10864 | 4.86% |
| 2024-09-30 | 21.95 | 22.62 | 2.06 | 10.02% | 20.90 | 22.62 | 50130 | 11034 | 5.37% |
| 2024-09-27 | 20.20 | 20.56 | 0.69 | 3.47% | 20.00 | 20.61 | 17082 | 3473 | 1.83% |
| 2024-09-26 | 18.74 | 19.87 | 1.13 | 6.03% | 18.66 | 20.15 | 24785 | 4830 | 2.65% |
| 2024-09-25 | 18.66 | 18.74 | 0.24 | 1.30% | 18.62 | 18.99 | 13498 | 2538 | 1.45% |
| 2024-09-24 | 18.09 | 18.50 | 0.45 | 2.49% | 18.09 | 18.54 | 10265 | 1886 | 1.10% |
| 2024-09-23 | 18.12 | 18.05 | -0.03 | -0.17% | 17.89 | 18.15 | 4270 | 770 | 0.46% |
| 2024-09-20 | 18.07 | 18.08 | -0.13 | -0.71% | 18.00 | 18.26 | 4143 | 750 | 0.44% |
| 2024-09-19 | 17.85 | 18.21 | 0.46 | 2.59% | 17.85 | 18.30 | 6552 | 1187 | 0.70% |
| 2024-09-18 | 17.90 | 17.75 | -0.16 | -0.89% | 17.50 | 17.90 | 6158 | 1089 | 0.66% |
| 2024-09-13 | 18.20 | 17.91 | -0.22 | -1.21% | 17.90 | 18.24 | 6045 | 1086 | 0.65% |
| 2024-09-12 | 18.42 | 18.13 | -0.29 | -1.57% | 18.10 | 18.45 | 8795 | 1602 | 0.94% |
| 2024-09-11 | 18.42 | 18.42 | -0.04 | -0.22% | 18.31 | 18.58 | 4372 | 807 | 0.47% |
| 2024-09-10 | 18.68 | 18.46 | -0.08 | -0.43% | 18.18 | 18.69 | 7148 | 1316 | 0.77% |
| 2024-09-09 | 18.65 | 18.54 | -0.26 | -1.38% | 18.50 | 18.98 | 7195 | 1340 | 0.77% |
| 2024-09-06 | 19.42 | 18.80 | -0.60 | -3.09% | 18.80 | 19.49 | 11191 | 2129 | 1.20% |
| 2024-09-05 | 19.51 | 19.40 | -0.22 | -1.12% | 19.38 | 19.64 | 8048 | 1570 | 0.86% |
| 2024-09-04 | 19.57 | 19.62 | 0.06 | 0.31% | 19.45 | 19.99 | 14970 | 2950 | 1.60% |
| 2024-09-03 | 19.46 | 19.56 | 0.24 | 1.24% | 19.24 | 19.56 | 7294 | 1416 | 0.78% |
| 2024-09-02 | 19.48 | 19.32 | -0.18 | -0.92% | 19.19 | 19.65 | 10110 | 1964 | 1.08% |
| 2024-08-30 | 19.17 | 19.50 | 0.11 | 0.57% | 18.69 | 19.72 | 21721 | 4202 | 2.33% |
| 2024-08-29 | 19.28 | 19.39 | 0.09 | 0.47% | 19.05 | 19.39 | 6602 | 1272 | 0.71% |
| 2024-08-28 | 18.95 | 19.30 | 0.35 | 1.85% | 18.86 | 19.40 | 8057 | 1548 | 0.86% |
| 2024-08-27 | 19.06 | 18.95 | -0.21 | -1.10% | 18.80 | 19.14 | 7796 | 1477 | 0.83% |
| 2024-08-26 | 18.81 | 19.16 | 0.24 | 1.27% | 18.71 | 19.45 | 13700 | 2626 | 1.47% |
| 2024-08-23 | 19.65 | 18.92 | -1.21 | -6.01% | 18.89 | 19.70 | 22322 | 4260 | 2.39% |
| 2024-08-22 | 19.39 | 20.13 | 0.75 | 3.87% | 18.90 | 20.60 | 31082 | 6180 | 3.33% |
| 2024-08-21 | 19.57 | 19.38 | -0.26 | -1.32% | 19.30 | 19.77 | 8904 | 1734 | 0.95% |
| 2024-08-20 | 19.94 | 19.64 | -0.30 | -1.50% | 19.54 | 20.10 | 12968 | 2556 | 1.39% |
| 2024-08-19 | 20.61 | 19.94 | -0.76 | -3.67% | 19.94 | 20.61 | 18746 | 3774 | 2.01% |
| 2024-08-16 | 20.58 | 20.70 | 0.05 | 0.24% | 20.52 | 21.49 | 24464 | 5159 | 2.62% |
| 2024-08-15 | 20.61 | 20.65 | 0.01 | 0.05% | 20.31 | 20.93 | 15840 | 3259 | 1.70% |
| 2024-08-14 | 20.40 | 20.64 | 0.27 | 1.33% | 20.12 | 20.65 | 12143 | 2481 | 1.30% |
| 2024-08-13 | 20.59 | 20.37 | -0.32 | -1.55% | 20.13 | 20.64 | 9975 | 2029 | 1.07% |