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 | 23.87 | 24.02 | 0.09 | 0.38% | 23.60 | 24.50 | 142548 | 34273 | 1.83% |
| 2024-11-20 | 23.99 | 23.93 | -0.12 | -0.50% | 23.70 | 24.30 | 108011 | 25871 | 1.39% |
| 2024-11-19 | 23.37 | 24.05 | 0.45 | 1.91% | 23.09 | 24.16 | 149239 | 35232 | 1.92% |
| 2024-11-18 | 23.87 | 23.60 | 0.37 | 1.59% | 23.13 | 24.29 | 154835 | 36786 | 1.99% |
| 2024-11-15 | 23.49 | 23.23 | -0.35 | -1.48% | 23.18 | 24.37 | 175099 | 41685 | 2.25% |
| 2024-11-14 | 25.47 | 23.58 | -1.61 | -6.39% | 23.50 | 25.47 | 253127 | 61337 | 3.25% |
| 2024-11-13 | 24.40 | 25.19 | 0.64 | 2.61% | 24.32 | 25.52 | 246774 | 61818 | 3.17% |
| 2024-11-12 | 24.63 | 24.55 | -0.05 | -0.20% | 24.31 | 25.17 | 265570 | 65406 | 3.41% |
| 2024-11-11 | 23.28 | 24.60 | 1.72 | 7.52% | 22.97 | 24.75 | 350996 | 84791 | 4.51% |
| 2024-11-08 | 22.51 | 22.88 | 0.43 | 1.92% | 22.36 | 23.35 | 224328 | 51376 | 2.88% |
| 2024-11-07 | 21.21 | 22.45 | 1.27 | 6.00% | 21.14 | 22.63 | 254178 | 56478 | 3.26% |
| 2024-11-06 | 21.64 | 21.18 | -0.37 | -1.72% | 21.07 | 21.69 | 129215 | 27628 | 1.66% |
| 2024-11-05 | 21.19 | 21.55 | 0.39 | 1.84% | 20.93 | 21.73 | 150247 | 32230 | 1.93% |
| 2024-11-04 | 20.70 | 21.16 | 0.32 | 1.54% | 20.63 | 21.28 | 115223 | 24142 | 1.48% |
| 2024-11-01 | 21.40 | 20.84 | -0.63 | -2.93% | 20.77 | 21.61 | 123544 | 26058 | 1.59% |
| 2024-10-31 | 21.38 | 21.47 | 0.07 | 0.33% | 21.02 | 21.65 | 89537 | 19172 | 1.15% |
| 2024-10-30 | 21.47 | 21.40 | -0.09 | -0.42% | 21.02 | 21.62 | 124480 | 26538 | 1.60% |
| 2024-10-29 | 22.00 | 21.49 | -0.62 | -2.80% | 21.45 | 22.00 | 117114 | 25353 | 1.50% |
| 2024-10-28 | 22.09 | 22.11 | 0.19 | 0.87% | 21.26 | 22.44 | 219352 | 47564 | 2.82% |
| 2024-10-25 | 21.43 | 21.92 | 0.49 | 2.29% | 21.39 | 21.95 | 137198 | 29804 | 1.76% |
| 2024-10-24 | 22.25 | 21.43 | -0.66 | -2.99% | 21.29 | 22.25 | 137175 | 29621 | 1.76% |
| 2024-10-23 | 21.50 | 22.09 | 0.70 | 3.27% | 21.21 | 22.28 | 180171 | 39604 | 2.31% |
| 2024-10-22 | 21.23 | 21.39 | 0.22 | 1.04% | 20.80 | 21.50 | 143096 | 30305 | 1.84% |
| 2024-10-21 | 20.97 | 21.17 | 0.48 | 2.32% | 20.56 | 21.53 | 182784 | 38550 | 2.35% |
| 2024-10-18 | 19.72 | 20.69 | 0.97 | 4.92% | 19.58 | 21.25 | 185261 | 37874 | 2.38% |
| 2024-10-17 | 19.91 | 19.72 | -0.07 | -0.35% | 19.71 | 20.22 | 103211 | 20586 | 1.33% |
| 2024-10-16 | 19.40 | 19.79 | 0.26 | 1.33% | 19.33 | 20.14 | 109589 | 21747 | 1.41% |
| 2024-10-15 | 19.74 | 19.53 | -0.21 | -1.06% | 19.53 | 20.58 | 161373 | 32271 | 2.07% |
| 2024-10-14 | 19.66 | 19.74 | 0.26 | 1.33% | 18.95 | 19.75 | 164475 | 31947 | 2.11% |
| 2024-10-11 | 20.83 | 19.48 | -1.36 | -6.53% | 19.29 | 20.95 | 168780 | 33610 | 2.17% |
| 2024-10-10 | 21.21 | 20.84 | -0.20 | -0.95% | 20.70 | 21.83 | 138950 | 29480 | 1.78% |
| 2024-10-09 | 22.68 | 21.04 | -2.16 | -9.31% | 20.90 | 22.84 | 224972 | 49131 | 2.89% |
| 2024-10-08 | 23.47 | 23.20 | 1.86 | 8.72% | 21.68 | 23.47 | 287234 | 65725 | 3.69% |
| 2024-09-30 | 20.00 | 21.34 | 1.94 | 10.00% | 19.95 | 21.34 | 279869 | 58203 | 3.59% |
| 2024-09-27 | 18.88 | 19.40 | 0.73 | 3.91% | 18.87 | 19.50 | 87193 | 16709 | 1.12% |
| 2024-09-26 | 18.19 | 18.67 | 0.59 | 3.26% | 17.99 | 18.69 | 89041 | 16319 | 1.14% |
| 2024-09-25 | 18.49 | 18.08 | -0.06 | -0.33% | 18.08 | 18.69 | 80475 | 14816 | 1.03% |
| 2024-09-24 | 17.57 | 18.14 | 0.74 | 4.25% | 17.43 | 18.16 | 87763 | 15672 | 1.13% |
| 2024-09-23 | 17.32 | 17.40 | 0.00 | 0.00% | 17.22 | 17.60 | 30482 | 5305 | 0.39% |
| 2024-09-20 | 17.47 | 17.40 | -0.08 | -0.46% | 17.25 | 17.59 | 41603 | 7231 | 0.53% |
| 2024-09-19 | 17.52 | 17.48 | 0.07 | 0.40% | 17.25 | 17.86 | 44388 | 7801 | 0.57% |
| 2024-09-18 | 17.38 | 17.41 | 0.03 | 0.17% | 17.22 | 17.52 | 30876 | 5364 | 0.40% |
| 2024-09-13 | 17.73 | 17.38 | -0.18 | -1.03% | 17.36 | 17.77 | 37730 | 6594 | 0.49% |
| 2024-09-12 | 18.08 | 17.56 | -0.61 | -3.36% | 17.56 | 18.31 | 50196 | 8965 | 0.65% |
| 2024-09-11 | 17.81 | 18.17 | 0.30 | 1.68% | 17.75 | 18.34 | 45751 | 8295 | 0.59% |
| 2024-09-10 | 17.85 | 17.87 | -0.11 | -0.61% | 17.54 | 18.06 | 41096 | 7296 | 0.53% |
| 2024-09-09 | 18.00 | 17.98 | -0.14 | -0.77% | 17.85 | 18.17 | 33426 | 6002 | 0.43% |
| 2024-09-06 | 18.27 | 18.12 | -0.10 | -0.55% | 18.01 | 18.32 | 32344 | 5866 | 0.42% |
| 2024-09-05 | 18.50 | 18.22 | -0.13 | -0.71% | 18.16 | 18.50 | 37666 | 6882 | 0.48% |
| 2024-09-04 | 18.52 | 18.35 | -0.17 | -0.92% | 18.21 | 18.52 | 44203 | 8116 | 0.57% |
| 2024-09-03 | 18.43 | 18.52 | 0.02 | 0.11% | 18.35 | 18.60 | 36517 | 6752 | 0.47% |
| 2024-09-02 | 18.82 | 18.50 | -0.40 | -2.12% | 18.40 | 18.94 | 64803 | 12085 | 0.83% |
| 2024-08-30 | 18.81 | 18.90 | 0.12 | 0.64% | 18.67 | 19.08 | 80268 | 15197 | 1.03% |
| 2024-08-29 | 18.50 | 18.78 | 0.30 | 1.62% | 18.30 | 18.84 | 72901 | 13588 | 0.94% |
| 2024-08-28 | 18.30 | 18.48 | 0.18 | 0.98% | 18.22 | 18.56 | 44324 | 8179 | 0.57% |
| 2024-08-27 | 18.28 | 18.30 | 0.03 | 0.16% | 18.03 | 18.40 | 51012 | 9295 | 0.66% |
| 2024-08-26 | 17.58 | 18.27 | 0.79 | 4.52% | 17.46 | 18.60 | 109438 | 20034 | 1.41% |
| 2024-08-23 | 17.39 | 17.48 | 0.15 | 0.87% | 17.27 | 17.49 | 36873 | 6410 | 0.47% |
| 2024-08-22 | 17.48 | 17.33 | -0.17 | -0.97% | 17.20 | 17.54 | 41470 | 7182 | 0.53% |
| 2024-08-21 | 17.25 | 17.50 | 0.25 | 1.45% | 17.14 | 17.57 | 47018 | 8186 | 0.60% |
| 2024-08-20 | 18.00 | 17.65 | -0.26 | -1.45% | 17.45 | 18.00 | 46098 | 8139 | 0.59% |
| 2024-08-19 | 17.69 | 17.91 | 0.22 | 1.24% | 17.64 | 17.98 | 47263 | 8447 | 0.61% |
| 2024-08-16 | 17.70 | 17.69 | -0.04 | -0.23% | 17.60 | 17.89 | 33436 | 5923 | 0.43% |
| 2024-08-15 | 17.64 | 17.73 | 0.18 | 1.03% | 17.45 | 18.04 | 51540 | 9169 | 0.66% |
| 2024-08-14 | 17.75 | 17.55 | -0.14 | -0.79% | 17.43 | 17.81 | 37817 | 6656 | 0.49% |
| 2024-08-13 | 17.81 | 17.69 | -0.13 | -0.73% | 17.51 | 18.21 | 63777 | 11358 | 0.82% |