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 | 23.88 | 23.55 | -0.41 | -1.71% | 23.35 | 23.96 | 114746 | 27066 | 0.95% |
| 2024-11-20 | 24.01 | 23.96 | -0.07 | -0.29% | 23.60 | 24.14 | 92831 | 22183 | 0.77% |
| 2024-11-19 | 24.00 | 24.03 | 0.03 | 0.13% | 23.56 | 24.26 | 74986 | 17887 | 0.62% |
| 2024-11-18 | 24.40 | 24.00 | -0.40 | -1.64% | 23.78 | 24.86 | 85596 | 20764 | 0.71% |
| 2024-11-15 | 24.97 | 24.40 | -0.63 | -2.52% | 24.39 | 25.24 | 97384 | 24122 | 0.80% |
| 2024-11-14 | 25.56 | 25.03 | -0.54 | -2.11% | 24.91 | 25.92 | 143962 | 36560 | 1.19% |
| 2024-11-13 | 26.58 | 25.57 | -1.02 | -3.84% | 25.36 | 26.62 | 155940 | 40199 | 1.29% |
| 2024-11-12 | 25.70 | 26.59 | 0.93 | 3.62% | 25.66 | 27.25 | 233225 | 62187 | 1.92% |
| 2024-11-11 | 25.63 | 25.66 | -0.17 | -0.66% | 25.25 | 25.99 | 126613 | 32410 | 1.04% |
| 2024-11-08 | 26.59 | 25.83 | -0.64 | -2.42% | 25.78 | 26.80 | 125394 | 32676 | 1.03% |
| 2024-11-07 | 25.52 | 26.47 | 0.65 | 2.52% | 25.38 | 26.80 | 185614 | 48771 | 1.53% |
| 2024-11-06 | 25.57 | 25.82 | 0.07 | 0.27% | 25.35 | 26.61 | 197633 | 51273 | 1.63% |
| 2024-11-05 | 25.64 | 25.75 | -0.15 | -0.58% | 25.16 | 25.85 | 193488 | 49436 | 1.60% |
| 2024-11-04 | 26.25 | 25.90 | -0.20 | -0.77% | 25.16 | 27.44 | 307885 | 79936 | 2.54% |
| 2024-11-01 | 23.66 | 26.10 | 2.37 | 9.99% | 23.46 | 26.10 | 243407 | 61626 | 2.01% |
| 2024-10-31 | 22.82 | 23.73 | 0.76 | 3.31% | 22.71 | 24.25 | 137788 | 32496 | 1.14% |
| 2024-10-30 | 23.94 | 22.97 | -1.41 | -5.78% | 22.60 | 24.29 | 196247 | 45594 | 1.62% |
| 2024-10-29 | 25.09 | 24.38 | -0.60 | -2.40% | 24.28 | 25.20 | 74552 | 18352 | 0.62% |
| 2024-10-28 | 24.80 | 24.98 | 0.12 | 0.48% | 24.13 | 25.05 | 102895 | 25479 | 0.85% |
| 2024-10-25 | 24.36 | 24.86 | 0.64 | 2.64% | 23.80 | 24.98 | 95588 | 23416 | 0.79% |
| 2024-10-24 | 24.33 | 24.22 | -0.41 | -1.66% | 24.22 | 24.80 | 54911 | 13408 | 0.45% |
| 2024-10-23 | 24.58 | 24.63 | -0.08 | -0.32% | 24.13 | 24.84 | 109234 | 26773 | 0.90% |
| 2024-10-22 | 23.50 | 24.71 | 1.37 | 5.87% | 23.22 | 24.76 | 148916 | 35818 | 1.23% |
| 2024-10-21 | 22.79 | 23.34 | 0.76 | 3.37% | 22.33 | 23.55 | 152525 | 35092 | 1.26% |
| 2024-10-18 | 22.24 | 22.58 | 0.28 | 1.26% | 22.02 | 23.16 | 158843 | 35810 | 1.31% |
| 2024-10-17 | 22.42 | 22.30 | -0.01 | -0.04% | 22.12 | 22.64 | 105472 | 23619 | 0.87% |
| 2024-10-16 | 21.97 | 22.31 | -0.30 | -1.33% | 21.94 | 22.90 | 128839 | 28881 | 1.07% |
| 2024-10-15 | 23.16 | 22.61 | -0.45 | -1.95% | 22.60 | 23.44 | 131445 | 30300 | 1.09% |
| 2024-10-14 | 23.17 | 23.31 | 0.11 | 0.47% | 22.30 | 23.47 | 209675 | 48123 | 1.73% |
| 2024-10-11 | 24.42 | 23.20 | -1.22 | -5.00% | 22.93 | 24.59 | 136771 | 32155 | 1.13% |
| 2024-10-10 | 24.30 | 24.42 | -0.38 | -1.53% | 23.41 | 25.02 | 207544 | 50575 | 1.72% |
| 2024-10-09 | 27.10 | 24.80 | -2.76 | -10.01% | 24.80 | 27.10 | 266548 | 67502 | 2.20% |
| 2024-10-08 | 28.07 | 27.56 | 2.04 | 7.99% | 26.61 | 28.07 | 445966 | 123411 | 3.69% |
| 2024-09-30 | 24.60 | 25.52 | 2.32 | 10.00% | 24.38 | 25.52 | 298172 | 75210 | 2.46% |
| 2024-09-27 | 21.82 | 23.20 | 2.01 | 9.49% | 21.81 | 23.29 | 211126 | 47715 | 1.75% |
| 2024-09-26 | 19.61 | 21.19 | 1.48 | 7.51% | 19.45 | 21.19 | 206026 | 42112 | 1.70% |
| 2024-09-25 | 19.98 | 19.71 | -0.10 | -0.50% | 19.60 | 20.30 | 186489 | 37218 | 1.54% |
| 2024-09-24 | 18.16 | 19.81 | 1.79 | 9.93% | 18.02 | 19.82 | 220613 | 41937 | 1.82% |
| 2024-09-23 | 18.58 | 18.02 | -0.64 | -3.43% | 17.98 | 18.78 | 92205 | 16807 | 0.76% |
| 2024-09-20 | 18.60 | 18.66 | 0.01 | 0.05% | 18.28 | 18.95 | 135515 | 25278 | 1.12% |
| 2024-09-19 | 17.92 | 18.65 | 0.80 | 4.48% | 17.87 | 19.23 | 185788 | 34814 | 1.54% |
| 2024-09-18 | 17.75 | 17.85 | 0.10 | 0.56% | 17.56 | 18.20 | 78494 | 14055 | 0.65% |
| 2024-09-13 | 18.25 | 17.75 | -0.55 | -3.01% | 17.75 | 18.32 | 101884 | 18283 | 0.84% |
| 2024-09-12 | 18.60 | 18.30 | -0.22 | -1.19% | 18.18 | 18.75 | 96882 | 17811 | 0.80% |
| 2024-09-11 | 18.66 | 18.52 | -0.25 | -1.33% | 18.30 | 18.69 | 83505 | 15446 | 0.69% |
| 2024-09-10 | 18.81 | 18.77 | -0.12 | -0.64% | 18.30 | 18.93 | 120163 | 22326 | 0.99% |
| 2024-09-09 | 19.07 | 18.89 | -0.19 | -1.00% | 18.69 | 19.60 | 137896 | 26203 | 1.14% |
| 2024-09-06 | 20.09 | 19.08 | -0.92 | -4.60% | 19.01 | 20.33 | 161292 | 31169 | 1.33% |
| 2024-09-05 | 19.69 | 20.00 | 0.59 | 3.04% | 19.67 | 20.50 | 195588 | 39147 | 1.62% |
| 2024-09-04 | 19.01 | 19.41 | 0.28 | 1.46% | 18.95 | 20.06 | 216828 | 42489 | 1.79% |
| 2024-09-03 | 18.51 | 19.13 | 0.69 | 3.74% | 18.29 | 19.62 | 197900 | 37797 | 1.64% |
| 2024-09-02 | 20.00 | 18.44 | -1.73 | -8.58% | 18.21 | 20.08 | 236120 | 44299 | 1.95% |
| 2024-08-30 | 19.10 | 20.17 | 1.20 | 6.33% | 18.98 | 20.80 | 209475 | 41995 | 1.73% |
| 2024-08-29 | 18.00 | 18.97 | 0.78 | 4.29% | 17.91 | 19.08 | 115396 | 21596 | 0.95% |
| 2024-08-28 | 18.21 | 18.19 | -0.06 | -0.33% | 18.07 | 18.44 | 58930 | 10717 | 0.49% |
| 2024-08-27 | 18.39 | 18.25 | -0.15 | -0.82% | 18.15 | 18.54 | 60429 | 11073 | 0.50% |
| 2024-08-26 | 18.70 | 18.40 | -0.31 | -1.66% | 18.34 | 18.70 | 73854 | 13625 | 0.61% |
| 2024-08-23 | 18.64 | 18.71 | 0.20 | 1.08% | 18.39 | 19.22 | 81658 | 15354 | 0.68% |
| 2024-08-22 | 18.78 | 18.51 | -0.16 | -0.86% | 18.45 | 18.99 | 87851 | 16372 | 0.73% |
| 2024-08-21 | 18.86 | 18.67 | -0.32 | -1.69% | 18.61 | 19.08 | 68705 | 12896 | 0.57% |
| 2024-08-20 | 19.53 | 18.99 | -0.44 | -2.26% | 18.88 | 19.57 | 107819 | 20546 | 0.89% |
| 2024-08-19 | 19.60 | 19.43 | -0.31 | -1.57% | 19.42 | 20.12 | 117321 | 23082 | 0.97% |
| 2024-08-16 | 20.20 | 19.74 | -0.54 | -2.66% | 19.70 | 20.21 | 113072 | 22403 | 0.93% |
| 2024-08-15 | 20.37 | 20.28 | -0.12 | -0.59% | 19.96 | 20.62 | 141311 | 28573 | 1.17% |
| 2024-08-14 | 21.31 | 20.40 | -0.99 | -4.63% | 20.36 | 21.39 | 163172 | 33583 | 1.35% |
| 2024-08-13 | 22.07 | 21.39 | -0.60 | -2.73% | 21.11 | 22.08 | 122927 | 26194 | 1.02% |