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 | 23.95 | 23.88 | -0.07 | -0.29% | 23.79 | 25.10 | 40806 | 9930 | 2.00% |
| 2024-11-20 | 22.75 | 23.95 | 1.20 | 5.27% | 22.50 | 24.41 | 53174 | 12657 | 2.60% |
| 2024-11-19 | 23.69 | 22.75 | -0.82 | -3.48% | 21.93 | 24.07 | 51334 | 11651 | 2.51% |
| 2024-11-18 | 23.75 | 23.57 | -0.23 | -0.97% | 23.09 | 23.99 | 46938 | 11036 | 2.30% |
| 2024-11-15 | 24.40 | 23.80 | -0.75 | -3.05% | 23.74 | 25.07 | 36748 | 8976 | 1.80% |
| 2024-11-14 | 25.10 | 24.55 | -0.45 | -1.80% | 24.53 | 25.65 | 57058 | 14199 | 2.79% |
| 2024-11-13 | 24.62 | 25.00 | 0.35 | 1.42% | 23.84 | 25.20 | 55959 | 13805 | 2.74% |
| 2024-11-12 | 24.33 | 24.65 | 0.68 | 2.84% | 23.81 | 25.58 | 76693 | 19031 | 3.76% |
| 2024-11-11 | 23.00 | 23.97 | 1.02 | 4.44% | 22.62 | 24.20 | 66844 | 15738 | 3.27% |
| 2024-11-08 | 23.46 | 22.95 | -0.26 | -1.12% | 22.84 | 23.85 | 40018 | 9346 | 1.96% |
| 2024-11-07 | 22.39 | 23.21 | 0.61 | 2.70% | 22.31 | 23.32 | 33755 | 7733 | 1.65% |
| 2024-11-06 | 23.16 | 22.60 | -0.41 | -1.78% | 22.41 | 23.27 | 35262 | 8017 | 1.73% |
| 2024-11-05 | 22.17 | 23.01 | 0.88 | 3.98% | 21.73 | 23.09 | 40048 | 9036 | 1.96% |
| 2024-11-04 | 22.34 | 22.13 | -0.02 | -0.09% | 21.92 | 22.86 | 34173 | 7607 | 1.67% |
| 2024-11-01 | 22.65 | 22.15 | -0.72 | -3.15% | 22.10 | 23.20 | 35587 | 7977 | 1.74% |
| 2024-10-31 | 22.80 | 22.87 | -0.03 | -0.13% | 22.52 | 23.19 | 35048 | 8034 | 1.72% |
| 2024-10-30 | 23.78 | 22.90 | -1.10 | -4.58% | 22.60 | 23.95 | 75724 | 17585 | 3.71% |
| 2024-10-29 | 24.98 | 24.00 | -0.98 | -3.92% | 23.88 | 25.24 | 46665 | 11305 | 2.29% |
| 2024-10-28 | 24.09 | 24.98 | 0.66 | 2.71% | 24.09 | 25.29 | 40624 | 10091 | 1.99% |
| 2024-10-25 | 23.96 | 24.32 | 0.36 | 1.50% | 23.51 | 24.77 | 56544 | 13637 | 2.77% |
| 2024-10-24 | 24.18 | 23.96 | 0.04 | 0.17% | 23.50 | 24.33 | 50359 | 12019 | 2.47% |
| 2024-10-23 | 24.56 | 23.92 | -0.67 | -2.72% | 23.71 | 24.71 | 41990 | 10102 | 2.06% |
| 2024-10-22 | 24.85 | 24.59 | -0.32 | -1.28% | 23.71 | 24.89 | 46739 | 11363 | 2.29% |
| 2024-10-21 | 25.57 | 24.91 | 0.01 | 0.04% | 23.93 | 25.57 | 56670 | 14041 | 2.78% |
| 2024-10-18 | 23.42 | 24.90 | 1.40 | 5.96% | 23.22 | 25.80 | 63073 | 15531 | 3.09% |
| 2024-10-17 | 23.69 | 23.50 | -0.19 | -0.80% | 23.35 | 24.14 | 29934 | 7089 | 1.47% |
| 2024-10-16 | 24.29 | 23.69 | -0.35 | -1.46% | 23.50 | 24.57 | 29519 | 7086 | 1.45% |
| 2024-10-15 | 25.25 | 24.04 | -1.10 | -4.38% | 23.91 | 25.25 | 45401 | 11124 | 2.22% |
| 2024-10-14 | 25.39 | 25.14 | 0.02 | 0.08% | 23.95 | 25.43 | 55176 | 13652 | 2.70% |
| 2024-10-11 | 27.01 | 25.12 | -2.00 | -7.37% | 24.70 | 27.29 | 46806 | 12132 | 2.29% |
| 2024-10-10 | 28.25 | 27.12 | -0.88 | -3.14% | 27.04 | 29.79 | 52484 | 14758 | 2.57% |
| 2024-10-09 | 29.90 | 28.00 | -2.23 | -7.38% | 27.24 | 30.81 | 83578 | 24473 | 4.09% |
| 2024-10-08 | 33.00 | 30.23 | 2.60 | 9.41% | 28.34 | 33.00 | 106232 | 32244 | 5.20% |
| 2024-09-30 | 25.34 | 27.63 | 3.62 | 15.08% | 25.26 | 27.96 | 75936 | 20147 | 3.72% |
| 2024-09-27 | 22.97 | 24.01 | 1.96 | 8.89% | 22.08 | 24.16 | 27756 | 6404 | 1.36% |
| 2024-09-26 | 20.71 | 22.05 | 1.34 | 6.47% | 20.37 | 22.08 | 45619 | 9630 | 2.23% |
| 2024-09-25 | 21.26 | 20.71 | -0.46 | -2.17% | 20.70 | 21.84 | 42531 | 8985 | 2.08% |
| 2024-09-24 | 20.51 | 21.17 | 0.95 | 4.70% | 19.93 | 21.25 | 41862 | 8691 | 2.05% |
| 2024-09-23 | 20.51 | 20.22 | -0.16 | -0.79% | 20.06 | 21.16 | 19417 | 3994 | 0.95% |
| 2024-09-20 | 21.04 | 20.38 | -0.86 | -4.05% | 19.90 | 21.08 | 43581 | 8849 | 2.13% |
| 2024-09-19 | 21.12 | 21.24 | -0.06 | -0.28% | 20.99 | 22.09 | 36804 | 7906 | 1.80% |
| 2024-09-18 | 21.39 | 21.30 | 0.11 | 0.52% | 20.50 | 21.50 | 44011 | 9243 | 2.16% |
| 2024-09-13 | 22.95 | 21.19 | -1.72 | -7.51% | 21.11 | 22.99 | 94589 | 20619 | 4.63% |
| 2024-09-12 | 23.10 | 22.91 | -0.18 | -0.78% | 22.72 | 23.74 | 39299 | 9061 | 1.92% |
| 2024-09-11 | 22.48 | 23.09 | 0.58 | 2.58% | 22.21 | 23.22 | 25933 | 5953 | 1.27% |
| 2024-09-10 | 22.41 | 22.51 | 0.01 | 0.04% | 21.62 | 22.71 | 24653 | 5462 | 1.21% |
| 2024-09-09 | 23.36 | 22.50 | -0.71 | -3.06% | 22.28 | 23.55 | 23701 | 5385 | 1.16% |
| 2024-09-06 | 24.05 | 23.21 | -0.79 | -3.29% | 23.16 | 24.30 | 15407 | 3647 | 0.75% |
| 2024-09-05 | 23.36 | 24.00 | 0.90 | 3.90% | 23.12 | 24.23 | 27843 | 6658 | 1.36% |
| 2024-09-04 | 22.80 | 23.10 | 0.56 | 2.48% | 22.38 | 23.57 | 24278 | 5592 | 1.19% |
| 2024-09-03 | 22.39 | 22.54 | 0.16 | 0.71% | 22.17 | 23.96 | 31375 | 7270 | 1.54% |
| 2024-09-02 | 22.60 | 22.38 | 0.19 | 0.86% | 21.80 | 22.85 | 37008 | 8324 | 1.81% |
| 2024-08-30 | 21.75 | 22.19 | 0.44 | 2.02% | 21.40 | 22.61 | 31995 | 7107 | 1.57% |
| 2024-08-29 | 21.34 | 21.75 | 0.37 | 1.73% | 21.06 | 22.09 | 21336 | 4628 | 1.05% |
| 2024-08-28 | 21.40 | 21.38 | -0.11 | -0.51% | 21.22 | 21.65 | 9843 | 2106 | 0.48% |
| 2024-08-27 | 21.57 | 21.49 | -0.11 | -0.51% | 21.26 | 21.85 | 18381 | 3959 | 0.90% |
| 2024-08-26 | 21.59 | 21.60 | 0.24 | 1.12% | 20.95 | 21.72 | 23661 | 5076 | 1.16% |
| 2024-08-23 | 22.20 | 21.36 | -0.65 | -2.95% | 21.02 | 22.35 | 23939 | 5110 | 1.17% |
| 2024-08-22 | 22.16 | 22.01 | -0.02 | -0.09% | 21.70 | 22.23 | 21763 | 4785 | 1.07% |
| 2024-08-21 | 22.24 | 22.03 | -0.31 | -1.39% | 21.85 | 22.56 | 22195 | 4914 | 1.09% |
| 2024-08-20 | 23.10 | 22.34 | -0.89 | -3.83% | 22.02 | 23.40 | 29745 | 6686 | 1.46% |
| 2024-08-19 | 23.30 | 23.23 | -0.07 | -0.30% | 22.80 | 23.55 | 21253 | 4925 | 1.04% |
| 2024-08-16 | 23.60 | 23.30 | -0.25 | -1.06% | 23.28 | 23.87 | 13270 | 3114 | 0.65% |
| 2024-08-15 | 23.80 | 23.55 | -0.33 | -1.38% | 23.26 | 24.28 | 22528 | 5343 | 1.10% |
| 2024-08-14 | 23.70 | 23.88 | -0.08 | -0.33% | 23.53 | 24.17 | 13866 | 3308 | 0.68% |
| 2024-08-13 | 24.17 | 23.96 | -0.31 | -1.28% | 23.41 | 24.17 | 23878 | 5661 | 1.17% |