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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 22.68 | 22.63 | -0.85 | -3.62% | 22.48 | 23.24 | 35016 | 7959 | 1.35% |
| 2024-11-21 | 24.24 | 23.48 | -0.29 | -1.22% | 23.08 | 24.54 | 54338 | 12969 | 2.09% |
| 2024-11-20 | 23.92 | 23.77 | -0.19 | -0.79% | 23.45 | 24.19 | 53467 | 12722 | 2.06% |
| 2024-11-19 | 23.90 | 23.96 | -0.13 | -0.54% | 22.76 | 23.99 | 60987 | 14341 | 2.35% |
| 2024-11-18 | 23.10 | 24.09 | 0.89 | 3.84% | 22.42 | 24.39 | 101901 | 23991 | 3.92% |
| 2024-11-15 | 22.10 | 23.20 | 1.18 | 5.36% | 21.80 | 24.22 | 112268 | 26608 | 4.32% |
| 2024-11-14 | 22.28 | 22.02 | -0.39 | -1.74% | 22.00 | 22.50 | 10550 | 2346 | 0.41% |
| 2024-11-13 | 23.00 | 22.41 | -0.44 | -1.93% | 22.01 | 23.20 | 22527 | 5033 | 0.87% |
| 2024-11-12 | 23.03 | 22.85 | -0.24 | -1.04% | 22.67 | 23.79 | 27386 | 6343 | 1.05% |
| 2024-11-11 | 23.18 | 23.09 | -0.74 | -3.11% | 22.74 | 23.76 | 32642 | 7549 | 1.26% |
| 2024-11-08 | 23.23 | 23.83 | 0.63 | 2.72% | 22.20 | 23.98 | 60917 | 13993 | 2.34% |
| 2024-11-07 | 21.32 | 23.20 | 1.87 | 8.77% | 21.16 | 23.30 | 83569 | 18859 | 3.21% |
| 2024-11-06 | 21.20 | 21.33 | 0.13 | 0.61% | 20.91 | 21.56 | 23287 | 4950 | 0.90% |
| 2024-11-05 | 20.86 | 21.20 | 0.24 | 1.15% | 20.58 | 21.34 | 34763 | 7280 | 1.34% |
| 2024-11-04 | 20.90 | 20.96 | 0.73 | 3.61% | 20.35 | 21.36 | 33049 | 6914 | 1.27% |
| 2024-11-01 | 20.09 | 20.23 | 0.10 | 0.50% | 19.60 | 20.64 | 35490 | 7179 | 1.36% |
| 2024-10-31 | 20.72 | 20.13 | -0.59 | -2.85% | 19.90 | 20.72 | 37294 | 7518 | 1.43% |
| 2024-10-30 | 20.55 | 20.72 | 0.12 | 0.58% | 20.31 | 20.89 | 19822 | 4087 | 0.76% |
| 2024-10-29 | 21.30 | 20.60 | -0.85 | -3.96% | 20.53 | 21.57 | 41506 | 8702 | 1.60% |
| 2024-10-28 | 19.65 | 21.45 | 1.29 | 6.40% | 19.52 | 21.50 | 59569 | 12506 | 2.29% |
| 2024-10-25 | 19.96 | 20.16 | 0.20 | 1.00% | 19.80 | 20.29 | 22052 | 4430 | 0.85% |
| 2024-10-24 | 19.99 | 19.96 | -0.06 | -0.30% | 19.56 | 20.25 | 29744 | 5918 | 1.14% |
| 2024-10-23 | 19.81 | 20.02 | 0.21 | 1.06% | 19.55 | 20.52 | 54644 | 11027 | 2.10% |
| 2024-10-22 | 18.71 | 19.81 | 1.04 | 5.54% | 18.55 | 19.86 | 59487 | 11458 | 2.29% |
| 2024-10-21 | 18.29 | 18.77 | 0.46 | 2.51% | 18.26 | 18.92 | 43076 | 8027 | 1.66% |
| 2024-10-18 | 17.80 | 18.31 | 0.35 | 1.95% | 17.73 | 18.52 | 36920 | 6679 | 1.42% |
| 2024-10-17 | 18.35 | 17.96 | -0.33 | -1.80% | 17.94 | 18.56 | 30668 | 5581 | 1.18% |
| 2024-10-16 | 18.38 | 18.29 | -0.24 | -1.30% | 18.08 | 18.60 | 24485 | 4486 | 0.94% |
| 2024-10-15 | 18.94 | 18.53 | -0.62 | -3.24% | 18.52 | 18.99 | 25392 | 4761 | 0.98% |
| 2024-10-14 | 19.39 | 19.15 | -0.28 | -1.44% | 18.50 | 19.39 | 38198 | 7220 | 1.47% |
| 2024-10-11 | 19.70 | 19.43 | -0.27 | -1.37% | 19.04 | 19.70 | 28540 | 5528 | 1.10% |
| 2024-10-10 | 19.20 | 19.70 | 0.32 | 1.65% | 19.11 | 20.09 | 39722 | 7815 | 1.53% |
| 2024-10-09 | 21.20 | 19.38 | -2.15 | -9.99% | 19.38 | 21.20 | 69307 | 13788 | 2.67% |
| 2024-10-08 | 24.48 | 21.53 | -0.87 | -3.88% | 20.80 | 24.48 | 126306 | 28198 | 4.86% |
| 2024-09-30 | 21.50 | 22.40 | 2.04 | 10.02% | 20.88 | 22.40 | 81612 | 17822 | 3.14% |
| 2024-09-27 | 19.95 | 20.36 | 1.15 | 5.99% | 19.11 | 20.53 | 55252 | 10932 | 2.13% |
| 2024-09-26 | 17.71 | 19.21 | 1.50 | 8.47% | 17.61 | 19.44 | 79851 | 14965 | 3.07% |
| 2024-09-25 | 17.23 | 17.71 | 0.71 | 4.18% | 17.15 | 17.99 | 53227 | 9358 | 2.05% |
| 2024-09-24 | 16.22 | 17.00 | 0.93 | 5.79% | 16.22 | 17.00 | 41227 | 6890 | 1.59% |
| 2024-09-23 | 16.00 | 16.07 | 0.07 | 0.44% | 15.81 | 16.15 | 9046 | 1449 | 0.35% |
| 2024-09-20 | 16.20 | 16.00 | -0.21 | -1.30% | 15.86 | 16.20 | 13028 | 2086 | 0.50% |
| 2024-09-19 | 15.70 | 16.21 | 0.58 | 3.71% | 15.69 | 16.33 | 23287 | 3757 | 0.90% |
| 2024-09-18 | 15.83 | 15.63 | -0.21 | -1.33% | 15.32 | 15.89 | 13944 | 2162 | 0.54% |
| 2024-09-13 | 15.90 | 15.84 | -0.04 | -0.25% | 15.84 | 16.10 | 14142 | 2255 | 0.54% |
| 2024-09-12 | 16.33 | 15.88 | -0.38 | -2.34% | 15.86 | 16.45 | 20598 | 3319 | 0.79% |
| 2024-09-11 | 16.42 | 16.26 | -0.16 | -0.97% | 16.18 | 16.55 | 11129 | 1815 | 0.43% |
| 2024-09-10 | 16.77 | 16.42 | -0.35 | -2.09% | 16.24 | 16.84 | 26378 | 4338 | 1.01% |
| 2024-09-09 | 16.50 | 16.77 | -0.14 | -0.83% | 16.50 | 17.02 | 18758 | 3151 | 0.72% |
| 2024-09-06 | 17.08 | 16.91 | -0.25 | -1.46% | 16.88 | 17.43 | 25124 | 4289 | 0.97% |
| 2024-09-05 | 16.57 | 17.16 | 0.69 | 4.19% | 16.45 | 17.45 | 35630 | 6066 | 1.37% |
| 2024-09-04 | 16.43 | 16.47 | -0.09 | -0.54% | 16.36 | 16.77 | 14231 | 2355 | 0.55% |
| 2024-09-03 | 16.15 | 16.56 | 0.36 | 2.22% | 16.04 | 16.58 | 27745 | 4566 | 1.07% |
| 2024-09-02 | 16.68 | 16.20 | -0.79 | -4.65% | 16.20 | 16.77 | 31347 | 5164 | 1.21% |
| 2024-08-30 | 17.01 | 16.99 | -0.37 | -2.13% | 16.23 | 17.24 | 59465 | 9933 | 2.29% |
| 2024-08-29 | 16.86 | 17.36 | 0.40 | 2.36% | 16.69 | 17.39 | 14163 | 2426 | 0.54% |
| 2024-08-28 | 16.82 | 16.96 | 0.12 | 0.71% | 16.65 | 17.05 | 9964 | 1682 | 0.38% |
| 2024-08-27 | 16.70 | 16.84 | 0.10 | 0.60% | 16.55 | 16.90 | 9423 | 1578 | 0.36% |
| 2024-08-26 | 16.94 | 16.74 | -0.20 | -1.18% | 16.63 | 17.12 | 12165 | 2045 | 0.47% |
| 2024-08-23 | 16.90 | 16.94 | 0.14 | 0.83% | 16.66 | 16.97 | 11561 | 1946 | 0.44% |
| 2024-08-22 | 17.10 | 16.80 | -0.31 | -1.81% | 16.78 | 17.16 | 11996 | 2030 | 0.46% |
| 2024-08-21 | 17.30 | 17.11 | -0.16 | -0.93% | 16.99 | 17.39 | 11672 | 2009 | 0.45% |
| 2024-08-20 | 17.69 | 17.27 | -0.43 | -2.43% | 17.22 | 17.71 | 12742 | 2215 | 0.49% |
| 2024-08-19 | 17.92 | 17.70 | -0.17 | -0.95% | 17.63 | 18.05 | 13882 | 2478 | 0.53% |
| 2024-08-16 | 18.37 | 17.87 | -0.59 | -3.20% | 17.82 | 18.48 | 16972 | 3067 | 0.65% |
| 2024-08-15 | 18.25 | 18.46 | 0.14 | 0.76% | 18.12 | 18.52 | 12477 | 2293 | 0.48% |