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 | 23.97 | 23.77 | -0.43 | -1.78% | 23.42 | 24.17 | 26181 | 6225 | 1.93% |
| 2024-11-20 | 23.60 | 24.20 | 0.54 | 2.28% | 23.55 | 24.55 | 35588 | 8621 | 2.62% |
| 2024-11-19 | 22.98 | 23.66 | 0.68 | 2.96% | 22.64 | 23.68 | 30302 | 7017 | 2.23% |
| 2024-11-18 | 24.39 | 22.98 | -1.16 | -4.81% | 22.87 | 24.41 | 35530 | 8302 | 2.61% |
| 2024-11-15 | 24.83 | 24.14 | -0.87 | -3.48% | 24.04 | 25.30 | 33919 | 8382 | 2.49% |
| 2024-11-14 | 26.93 | 25.01 | -2.18 | -8.02% | 25.00 | 26.93 | 58363 | 15129 | 4.29% |
| 2024-11-13 | 27.50 | 27.19 | 0.57 | 2.14% | 27.00 | 28.48 | 94241 | 26071 | 6.93% |
| 2024-11-12 | 26.20 | 26.62 | 0.28 | 1.06% | 26.00 | 27.19 | 71976 | 19064 | 5.29% |
| 2024-11-11 | 26.10 | 26.34 | -0.07 | -0.27% | 25.07 | 26.39 | 74588 | 19226 | 5.48% |
| 2024-11-08 | 26.89 | 26.41 | -0.48 | -1.79% | 26.00 | 27.19 | 70453 | 18622 | 5.18% |
| 2024-11-07 | 27.07 | 26.89 | -1.06 | -3.79% | 26.21 | 27.07 | 89824 | 23940 | 6.60% |
| 2024-11-06 | 26.30 | 27.95 | 1.65 | 6.27% | 25.99 | 28.85 | 168232 | 45807 | 12.37% |
| 2024-11-05 | 25.87 | 26.30 | 0.68 | 2.65% | 25.86 | 27.58 | 205290 | 54827 | 15.09% |
| 2024-11-04 | 22.92 | 25.62 | 2.33 | 10.00% | 22.88 | 25.62 | 96760 | 23961 | 7.11% |
| 2024-11-01 | 21.88 | 23.29 | 1.39 | 6.35% | 21.39 | 24.09 | 137736 | 31536 | 10.13% |
| 2024-10-31 | 20.87 | 21.90 | 0.86 | 4.09% | 20.65 | 22.30 | 71295 | 15345 | 5.24% |
| 2024-10-30 | 21.37 | 21.04 | -0.33 | -1.54% | 20.75 | 21.75 | 40326 | 8569 | 2.97% |
| 2024-10-29 | 22.13 | 21.37 | -0.72 | -3.26% | 21.28 | 22.57 | 75537 | 16479 | 5.55% |
| 2024-10-28 | 21.04 | 22.09 | 1.05 | 4.99% | 20.90 | 22.35 | 72819 | 15731 | 5.35% |
| 2024-10-25 | 20.46 | 21.04 | 0.66 | 3.24% | 20.37 | 21.40 | 39286 | 8192 | 2.89% |
| 2024-10-24 | 20.43 | 20.38 | -0.24 | -1.16% | 20.36 | 20.75 | 21914 | 4488 | 1.61% |
| 2024-10-23 | 20.92 | 20.62 | -0.22 | -1.06% | 20.51 | 21.05 | 35248 | 7322 | 2.59% |
| 2024-10-22 | 20.61 | 20.84 | 0.24 | 1.17% | 20.20 | 21.20 | 46096 | 9529 | 3.39% |
| 2024-10-21 | 20.99 | 20.60 | -0.03 | -0.15% | 20.44 | 21.00 | 43902 | 9070 | 3.23% |
| 2024-10-18 | 19.81 | 20.63 | 0.63 | 3.15% | 19.79 | 21.13 | 49380 | 10082 | 3.63% |
| 2024-10-17 | 20.41 | 20.00 | -0.45 | -2.20% | 19.97 | 20.58 | 38861 | 7885 | 2.86% |
| 2024-10-16 | 20.00 | 20.45 | 0.24 | 1.19% | 19.96 | 21.85 | 42599 | 8819 | 3.13% |
| 2024-10-15 | 20.60 | 20.21 | -0.37 | -1.80% | 20.17 | 20.94 | 30350 | 6231 | 2.23% |
| 2024-10-14 | 19.88 | 20.58 | 0.74 | 3.73% | 19.64 | 20.65 | 37409 | 7561 | 2.75% |
| 2024-10-11 | 21.21 | 19.84 | -1.39 | -6.55% | 19.50 | 21.22 | 43145 | 8732 | 3.17% |
| 2024-10-10 | 20.85 | 21.23 | 0.38 | 1.82% | 20.85 | 21.98 | 54681 | 11735 | 4.02% |
| 2024-10-09 | 22.68 | 20.85 | -2.25 | -9.74% | 20.84 | 22.95 | 68686 | 15055 | 5.05% |
| 2024-10-08 | 24.44 | 23.10 | 0.88 | 3.96% | 21.52 | 24.44 | 100672 | 23117 | 7.40% |
| 2024-09-30 | 20.99 | 22.22 | 2.01 | 9.95% | 20.40 | 22.23 | 69901 | 15005 | 5.14% |
| 2024-09-27 | 19.29 | 20.21 | 1.08 | 5.65% | 19.16 | 20.39 | 25296 | 4996 | 1.86% |
| 2024-09-26 | 18.29 | 19.13 | 0.76 | 4.14% | 18.12 | 19.20 | 30818 | 5794 | 2.27% |
| 2024-09-25 | 18.25 | 18.37 | 0.29 | 1.60% | 18.19 | 18.88 | 26095 | 4833 | 1.92% |
| 2024-09-24 | 17.18 | 18.08 | 0.87 | 5.06% | 17.17 | 18.10 | 22822 | 4044 | 1.68% |
| 2024-09-23 | 17.31 | 17.21 | 0.02 | 0.12% | 17.05 | 17.50 | 14194 | 2457 | 1.04% |
| 2024-09-20 | 17.48 | 17.19 | -0.28 | -1.60% | 17.01 | 17.54 | 13320 | 2293 | 0.98% |
| 2024-09-19 | 17.00 | 17.47 | 0.44 | 2.58% | 17.00 | 17.64 | 17530 | 3048 | 1.29% |
| 2024-09-18 | 17.35 | 17.03 | -0.33 | -1.90% | 16.62 | 17.58 | 22407 | 3817 | 1.65% |
| 2024-09-13 | 18.16 | 17.36 | -0.80 | -4.41% | 17.34 | 18.32 | 19431 | 3432 | 1.43% |
| 2024-09-12 | 18.30 | 18.16 | -0.06 | -0.33% | 18.07 | 18.51 | 10442 | 1911 | 0.77% |
| 2024-09-11 | 18.23 | 18.22 | 0.00 | 0.00% | 18.00 | 18.47 | 12286 | 2240 | 0.90% |
| 2024-09-10 | 18.20 | 18.22 | 0.03 | 0.16% | 17.82 | 18.34 | 14784 | 2672 | 1.09% |
| 2024-09-09 | 18.10 | 18.19 | 0.13 | 0.72% | 17.93 | 18.36 | 14466 | 2622 | 1.06% |
| 2024-09-06 | 18.48 | 18.06 | -0.40 | -2.17% | 18.04 | 18.52 | 12914 | 2346 | 0.95% |
| 2024-09-05 | 18.20 | 18.46 | 0.30 | 1.65% | 18.18 | 18.55 | 15544 | 2856 | 1.14% |
| 2024-09-04 | 18.13 | 18.16 | 0.02 | 0.11% | 17.80 | 18.34 | 14246 | 2583 | 1.05% |
| 2024-09-03 | 17.83 | 18.14 | 0.23 | 1.28% | 17.69 | 18.29 | 16328 | 2953 | 1.20% |
| 2024-09-02 | 18.38 | 17.91 | -0.33 | -1.81% | 17.89 | 18.70 | 21134 | 3836 | 1.55% |
| 2024-08-30 | 17.85 | 18.24 | 0.47 | 2.64% | 17.65 | 18.41 | 19989 | 3624 | 1.47% |
| 2024-08-29 | 17.29 | 17.77 | 0.44 | 2.54% | 17.24 | 17.89 | 16265 | 2867 | 1.20% |
| 2024-08-28 | 17.55 | 17.33 | -0.34 | -1.92% | 17.24 | 17.71 | 13497 | 2352 | 0.99% |
| 2024-08-27 | 17.67 | 17.67 | -0.07 | -0.39% | 17.46 | 17.89 | 13707 | 2425 | 1.01% |
| 2024-08-26 | 17.53 | 17.74 | 0.21 | 1.20% | 17.39 | 17.96 | 21548 | 3818 | 1.58% |
| 2024-08-23 | 18.12 | 17.53 | -0.55 | -3.04% | 17.48 | 18.18 | 15345 | 2721 | 1.13% |
| 2024-08-22 | 18.50 | 18.18 | -0.20 | -1.09% | 18.10 | 18.56 | 17441 | 3185 | 1.28% |
| 2024-08-21 | 18.26 | 18.38 | 0.11 | 0.60% | 18.16 | 18.59 | 21359 | 3929 | 1.57% |
| 2024-08-20 | 19.40 | 18.27 | -1.17 | -6.02% | 18.18 | 19.46 | 38840 | 7260 | 2.86% |
| 2024-08-19 | 20.50 | 19.44 | -1.09 | -5.31% | 19.41 | 20.60 | 33211 | 6619 | 2.44% |
| 2024-08-16 | 20.32 | 20.53 | 0.18 | 0.88% | 20.12 | 20.78 | 22130 | 4540 | 1.63% |
| 2024-08-15 | 20.30 | 20.35 | 0.00 | 0.00% | 19.97 | 20.74 | 15790 | 3211 | 1.16% |
| 2024-08-14 | 20.63 | 20.35 | -0.45 | -2.16% | 20.35 | 20.88 | 12876 | 2645 | 0.95% |
| 2024-08-13 | 20.90 | 20.80 | -0.15 | -0.72% | 20.30 | 20.92 | 14304 | 2948 | 1.05% |