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 | 22.60 | -0.40 | -1.74% | 22.23 | 23.01 | 108149 | 24444 | 4.12% |
| 2024-11-20 | 22.51 | 23.00 | 0.49 | 2.18% | 22.45 | 23.07 | 149686 | 34054 | 5.71% |
| 2024-11-19 | 21.63 | 22.51 | 1.02 | 4.75% | 21.45 | 22.60 | 160893 | 35770 | 6.14% |
| 2024-11-18 | 22.86 | 21.49 | -1.37 | -5.99% | 21.26 | 23.11 | 132679 | 29254 | 5.06% |
| 2024-11-15 | 23.88 | 22.86 | -1.26 | -5.22% | 22.55 | 24.15 | 161842 | 37720 | 6.17% |
| 2024-11-14 | 24.13 | 24.12 | 0.00 | 0.00% | 23.43 | 24.50 | 170579 | 40894 | 6.51% |
| 2024-11-13 | 24.52 | 24.12 | -0.59 | -2.39% | 23.82 | 24.99 | 163525 | 39700 | 6.24% |
| 2024-11-12 | 25.27 | 24.71 | -0.99 | -3.85% | 24.30 | 25.27 | 302665 | 75203 | 11.54% |
| 2024-11-11 | 24.28 | 25.70 | 1.42 | 5.85% | 23.77 | 26.71 | 471555 | 117821 | 17.99% |
| 2024-11-08 | 23.74 | 24.28 | 0.73 | 3.10% | 23.40 | 25.00 | 346516 | 84114 | 13.22% |
| 2024-11-07 | 23.36 | 23.55 | 0.16 | 0.68% | 22.80 | 23.81 | 205485 | 47953 | 7.84% |
| 2024-11-06 | 24.29 | 23.39 | -0.87 | -3.59% | 23.27 | 24.49 | 329586 | 78340 | 12.57% |
| 2024-11-05 | 24.09 | 24.26 | -0.08 | -0.33% | 23.57 | 24.74 | 415124 | 99871 | 15.83% |
| 2024-11-04 | 22.50 | 24.34 | 0.78 | 3.31% | 22.48 | 25.00 | 384376 | 92612 | 14.66% |
| 2024-11-01 | 22.90 | 23.56 | 0.21 | 0.90% | 22.65 | 25.67 | 488618 | 117438 | 18.64% |
| 2024-10-31 | 23.66 | 23.35 | 0.84 | 3.73% | 22.60 | 24.76 | 722955 | 171636 | 27.57% |
| 2024-10-30 | 20.20 | 22.51 | 2.05 | 10.02% | 19.67 | 22.51 | 489209 | 104373 | 18.66% |
| 2024-10-29 | 20.36 | 20.46 | 0.16 | 0.79% | 19.59 | 21.38 | 284183 | 57599 | 10.84% |
| 2024-10-28 | 19.92 | 20.30 | 0.49 | 2.47% | 19.72 | 20.35 | 212202 | 42584 | 8.09% |
| 2024-10-25 | 19.68 | 19.81 | 0.23 | 1.17% | 19.55 | 19.97 | 150337 | 29723 | 5.73% |
| 2024-10-24 | 19.49 | 19.58 | 0.06 | 0.31% | 19.40 | 19.95 | 154451 | 30358 | 5.89% |
| 2024-10-23 | 19.60 | 19.52 | -0.11 | -0.56% | 19.28 | 19.89 | 163581 | 32158 | 6.24% |
| 2024-10-22 | 19.12 | 19.63 | 0.33 | 1.71% | 19.10 | 19.88 | 157434 | 30770 | 6.00% |
| 2024-10-21 | 19.35 | 19.30 | 0.15 | 0.78% | 19.02 | 19.47 | 167824 | 32312 | 6.40% |
| 2024-10-18 | 18.31 | 19.15 | 0.70 | 3.79% | 18.26 | 19.38 | 163488 | 31125 | 6.24% |
| 2024-10-17 | 18.69 | 18.45 | -0.13 | -0.70% | 18.40 | 18.96 | 91684 | 17175 | 3.50% |
| 2024-10-16 | 18.30 | 18.58 | 0.01 | 0.05% | 18.21 | 18.73 | 75019 | 13871 | 2.86% |
| 2024-10-15 | 18.93 | 18.57 | -0.53 | -2.77% | 18.56 | 19.14 | 104902 | 19786 | 4.00% |
| 2024-10-14 | 18.49 | 19.10 | 0.77 | 4.20% | 18.11 | 19.15 | 129933 | 24368 | 4.96% |
| 2024-10-11 | 19.38 | 18.33 | -0.99 | -5.12% | 18.10 | 19.38 | 115683 | 21567 | 4.41% |
| 2024-10-10 | 19.60 | 19.32 | -0.28 | -1.43% | 19.01 | 20.10 | 140011 | 27430 | 5.34% |
| 2024-10-09 | 21.19 | 19.60 | -1.93 | -8.96% | 19.59 | 21.19 | 227068 | 46271 | 8.66% |
| 2024-10-08 | 22.56 | 21.53 | 0.99 | 4.82% | 20.41 | 22.59 | 357667 | 77141 | 13.64% |
| 2024-09-30 | 19.63 | 20.54 | 1.62 | 8.56% | 19.02 | 20.66 | 309035 | 61825 | 11.79% |
| 2024-09-27 | 18.30 | 18.92 | 0.82 | 4.53% | 18.20 | 18.93 | 120196 | 22378 | 4.58% |
| 2024-09-26 | 17.50 | 18.10 | 0.53 | 3.02% | 17.46 | 18.10 | 109971 | 19661 | 4.19% |
| 2024-09-25 | 17.45 | 17.60 | 0.20 | 1.15% | 17.45 | 18.13 | 135947 | 24198 | 5.19% |
| 2024-09-24 | 16.99 | 17.40 | 0.49 | 2.90% | 16.75 | 17.40 | 99414 | 17066 | 3.79% |
| 2024-09-23 | 16.87 | 16.91 | 0.14 | 0.83% | 16.64 | 17.10 | 45400 | 7656 | 1.73% |
| 2024-09-20 | 17.16 | 16.77 | -0.17 | -1.00% | 16.65 | 17.16 | 44724 | 7518 | 1.71% |
| 2024-09-19 | 16.70 | 16.94 | 0.26 | 1.56% | 16.55 | 17.06 | 56295 | 9502 | 2.15% |
| 2024-09-18 | 16.61 | 16.68 | 0.08 | 0.48% | 16.33 | 16.80 | 42816 | 7096 | 1.63% |
| 2024-09-13 | 17.11 | 16.60 | -0.41 | -2.41% | 16.60 | 17.12 | 51021 | 8574 | 1.95% |
| 2024-09-12 | 17.32 | 17.01 | -0.31 | -1.79% | 17.01 | 17.49 | 55987 | 9668 | 2.14% |
| 2024-09-11 | 17.29 | 17.32 | -0.08 | -0.46% | 17.15 | 17.52 | 58017 | 10054 | 2.21% |
| 2024-09-10 | 17.00 | 17.40 | 0.34 | 1.99% | 16.79 | 17.49 | 74141 | 12713 | 2.83% |
| 2024-09-09 | 16.85 | 17.06 | 0.07 | 0.41% | 16.80 | 17.16 | 42357 | 7203 | 1.62% |
| 2024-09-06 | 17.37 | 16.99 | -0.38 | -2.19% | 16.98 | 17.38 | 52139 | 8929 | 1.99% |
| 2024-09-05 | 17.25 | 17.37 | 0.06 | 0.35% | 17.21 | 17.52 | 63682 | 11049 | 2.43% |
| 2024-09-04 | 17.10 | 17.31 | 0.13 | 0.76% | 16.88 | 17.50 | 77625 | 13348 | 2.96% |
| 2024-09-03 | 16.91 | 17.18 | 0.34 | 2.02% | 16.84 | 17.36 | 53076 | 9082 | 2.02% |
| 2024-09-02 | 17.49 | 16.84 | -0.62 | -3.55% | 16.82 | 17.58 | 70962 | 12181 | 2.71% |
| 2024-08-30 | 17.11 | 17.46 | 0.32 | 1.87% | 17.08 | 17.69 | 91238 | 15955 | 3.48% |
| 2024-08-29 | 16.77 | 17.14 | 0.36 | 2.15% | 16.60 | 17.26 | 73526 | 12534 | 2.80% |
| 2024-08-28 | 16.86 | 16.78 | -0.01 | -0.06% | 16.72 | 17.02 | 54848 | 9232 | 2.09% |
| 2024-08-27 | 17.16 | 16.79 | -0.50 | -2.89% | 16.73 | 17.20 | 76573 | 12927 | 2.92% |
| 2024-08-26 | 17.11 | 17.29 | 0.19 | 1.11% | 16.98 | 17.29 | 57246 | 9845 | 2.18% |
| 2024-08-23 | 17.24 | 17.10 | -0.20 | -1.16% | 17.00 | 17.38 | 76502 | 13153 | 2.92% |
| 2024-08-22 | 17.80 | 17.30 | -0.64 | -3.57% | 17.25 | 17.92 | 92994 | 16303 | 3.55% |
| 2024-08-21 | 17.77 | 17.94 | 0.21 | 1.18% | 17.77 | 18.05 | 70909 | 12701 | 2.70% |
| 2024-08-20 | 17.90 | 17.73 | -0.17 | -0.95% | 17.56 | 17.97 | 83549 | 14792 | 3.19% |
| 2024-08-19 | 18.17 | 17.90 | -0.47 | -2.56% | 17.89 | 18.40 | 98383 | 17787 | 3.75% |
| 2024-08-16 | 18.61 | 18.37 | -0.17 | -0.92% | 18.37 | 18.66 | 79215 | 14674 | 3.02% |
| 2024-08-15 | 18.36 | 18.54 | 0.13 | 0.71% | 18.01 | 18.71 | 103372 | 19058 | 3.94% |
| 2024-08-14 | 18.77 | 18.41 | -0.33 | -1.76% | 18.40 | 18.77 | 81209 | 15043 | 3.10% |
| 2024-08-13 | 18.65 | 18.74 | 0.12 | 0.64% | 18.36 | 18.76 | 78626 | 14594 | 3.00% |