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 | 23.30 | 23.78 | 0.58 | 2.50% | 23.20 | 24.72 | 160204 | 38476 | 5.79% |
| 2024-11-20 | 22.79 | 23.20 | 0.44 | 1.93% | 22.52 | 23.33 | 99422 | 22790 | 3.60% |
| 2024-11-19 | 21.88 | 22.76 | 0.98 | 4.50% | 21.77 | 22.78 | 94723 | 21100 | 3.43% |
| 2024-11-18 | 22.88 | 21.78 | -0.86 | -3.80% | 21.63 | 23.04 | 112643 | 24910 | 4.07% |
| 2024-11-15 | 23.68 | 22.64 | -1.14 | -4.79% | 22.62 | 24.09 | 127239 | 29820 | 4.60% |
| 2024-11-14 | 25.00 | 23.78 | -1.29 | -5.15% | 23.66 | 25.20 | 129047 | 31454 | 4.67% |
| 2024-11-13 | 25.37 | 25.07 | -0.32 | -1.26% | 24.47 | 25.37 | 147688 | 36693 | 5.34% |
| 2024-11-12 | 26.21 | 25.39 | -0.83 | -3.17% | 25.09 | 26.27 | 226868 | 58182 | 8.20% |
| 2024-11-11 | 24.98 | 26.22 | 1.68 | 6.85% | 24.86 | 26.96 | 328506 | 84961 | 11.88% |
| 2024-11-08 | 24.60 | 24.54 | 0.28 | 1.15% | 24.30 | 25.39 | 243316 | 60301 | 8.80% |
| 2024-11-07 | 23.70 | 24.26 | 0.27 | 1.13% | 23.66 | 24.58 | 134689 | 32448 | 4.87% |
| 2024-11-06 | 24.36 | 23.99 | -0.12 | -0.50% | 23.71 | 24.60 | 178867 | 43252 | 6.47% |
| 2024-11-05 | 23.10 | 24.11 | 1.01 | 4.37% | 23.05 | 24.30 | 156369 | 37376 | 5.65% |
| 2024-11-04 | 23.00 | 23.10 | 0.48 | 2.12% | 22.65 | 23.23 | 76589 | 17621 | 2.77% |
| 2024-11-01 | 24.15 | 22.62 | -1.83 | -7.48% | 22.61 | 24.35 | 144770 | 33787 | 5.24% |
| 2024-10-31 | 23.37 | 24.45 | 1.07 | 4.58% | 23.15 | 24.62 | 166538 | 40024 | 6.02% |
| 2024-10-30 | 23.29 | 23.38 | -0.21 | -0.89% | 22.81 | 23.70 | 127342 | 29644 | 4.60% |
| 2024-10-29 | 24.55 | 23.59 | -1.24 | -4.99% | 23.58 | 24.88 | 186407 | 45200 | 6.74% |
| 2024-10-28 | 24.80 | 24.83 | 0.14 | 0.57% | 24.28 | 24.87 | 124011 | 30515 | 4.48% |
| 2024-10-25 | 24.36 | 24.69 | 0.42 | 1.73% | 24.13 | 25.08 | 156624 | 38483 | 5.66% |
| 2024-10-24 | 24.10 | 24.27 | -0.27 | -1.10% | 23.88 | 25.00 | 179078 | 43685 | 6.48% |
| 2024-10-23 | 24.28 | 24.54 | -0.53 | -2.11% | 24.28 | 25.50 | 251737 | 62613 | 9.10% |
| 2024-10-22 | 26.12 | 25.07 | -1.05 | -4.02% | 24.32 | 27.50 | 515660 | 133114 | 18.65% |
| 2024-10-21 | 25.88 | 26.12 | 4.35 | 19.98% | 24.81 | 26.12 | 204598 | 52778 | 7.40% |
| 2024-10-18 | 19.43 | 21.77 | 2.14 | 10.90% | 19.43 | 22.79 | 222808 | 47057 | 8.06% |
| 2024-10-17 | 19.95 | 19.63 | -0.02 | -0.10% | 19.60 | 20.28 | 111242 | 22265 | 4.02% |
| 2024-10-16 | 19.55 | 19.65 | -0.51 | -2.53% | 19.40 | 20.08 | 102119 | 20153 | 3.69% |
| 2024-10-15 | 20.86 | 20.16 | -0.85 | -4.05% | 20.13 | 21.41 | 137246 | 28537 | 4.96% |
| 2024-10-14 | 20.45 | 21.01 | 0.73 | 3.60% | 19.37 | 21.08 | 165288 | 33525 | 5.98% |
| 2024-10-11 | 22.05 | 20.28 | -1.78 | -8.07% | 19.88 | 22.10 | 170599 | 35460 | 6.17% |
| 2024-10-10 | 24.27 | 22.06 | -1.92 | -8.01% | 22.00 | 24.50 | 223949 | 51278 | 8.10% |
| 2024-10-09 | 24.40 | 23.98 | -0.54 | -2.20% | 23.26 | 26.39 | 374404 | 93024 | 13.54% |
| 2024-10-08 | 24.52 | 24.52 | 4.09 | 20.02% | 23.00 | 24.52 | 271513 | 65767 | 9.82% |
| 2024-09-30 | 17.96 | 20.43 | 3.39 | 19.89% | 17.96 | 20.45 | 213946 | 41400 | 7.74% |
| 2024-09-27 | 16.29 | 17.04 | 1.14 | 7.17% | 16.08 | 17.08 | 78955 | 13108 | 2.86% |
| 2024-09-26 | 15.39 | 15.90 | 0.71 | 4.67% | 15.15 | 15.90 | 78435 | 12138 | 2.84% |
| 2024-09-25 | 14.88 | 15.19 | 0.40 | 2.70% | 14.84 | 15.65 | 97229 | 14917 | 3.52% |
| 2024-09-24 | 14.26 | 14.79 | 0.65 | 4.60% | 14.11 | 14.81 | 87486 | 12730 | 3.16% |
| 2024-09-23 | 14.22 | 14.14 | -0.08 | -0.56% | 14.08 | 14.44 | 40739 | 5792 | 1.47% |
| 2024-09-20 | 14.75 | 14.22 | -0.31 | -2.13% | 14.13 | 14.75 | 44877 | 6427 | 1.62% |
| 2024-09-19 | 14.51 | 14.53 | 0.25 | 1.75% | 14.00 | 14.74 | 69572 | 10029 | 2.52% |
| 2024-09-18 | 14.77 | 14.28 | -0.46 | -3.12% | 14.15 | 14.92 | 57126 | 8231 | 2.07% |
| 2024-09-13 | 15.45 | 14.74 | -0.55 | -3.60% | 14.70 | 15.45 | 45232 | 6763 | 1.64% |
| 2024-09-12 | 15.41 | 15.29 | -0.11 | -0.71% | 15.20 | 15.59 | 33116 | 5106 | 1.20% |
| 2024-09-11 | 15.55 | 15.40 | -0.05 | -0.32% | 15.25 | 15.55 | 38941 | 5988 | 1.41% |
| 2024-09-10 | 15.41 | 15.45 | 0.19 | 1.25% | 14.85 | 15.55 | 66684 | 10083 | 2.41% |
| 2024-09-09 | 15.65 | 15.26 | -0.40 | -2.55% | 15.22 | 15.74 | 60431 | 9325 | 2.19% |
| 2024-09-06 | 16.45 | 15.66 | -0.82 | -4.98% | 15.66 | 16.66 | 61033 | 9724 | 2.21% |
| 2024-09-05 | 16.34 | 16.48 | 0.14 | 0.86% | 16.32 | 16.69 | 27576 | 4552 | 1.00% |
| 2024-09-04 | 16.04 | 16.34 | 0.05 | 0.31% | 16.00 | 16.49 | 34328 | 5604 | 1.24% |
| 2024-09-03 | 16.28 | 16.29 | 0.04 | 0.25% | 16.20 | 16.66 | 49874 | 8171 | 1.80% |
| 2024-09-02 | 17.68 | 16.25 | -1.33 | -7.57% | 16.17 | 17.68 | 91403 | 15351 | 3.31% |
| 2024-08-30 | 17.24 | 17.58 | 0.24 | 1.38% | 17.13 | 17.88 | 61777 | 10933 | 2.23% |
| 2024-08-29 | 16.97 | 17.34 | 0.50 | 2.97% | 16.74 | 17.43 | 38113 | 6549 | 1.38% |
| 2024-08-28 | 16.98 | 16.84 | -0.08 | -0.47% | 16.62 | 17.10 | 33347 | 5623 | 1.21% |
| 2024-08-27 | 17.50 | 16.92 | -0.38 | -2.20% | 16.85 | 17.50 | 47869 | 8184 | 1.73% |
| 2024-08-26 | 17.00 | 17.30 | 0.04 | 0.23% | 17.00 | 17.70 | 40942 | 7127 | 1.48% |
| 2024-08-23 | 17.31 | 17.26 | -0.05 | -0.29% | 17.12 | 17.67 | 49603 | 8621 | 1.79% |
| 2024-08-22 | 17.32 | 17.31 | -0.16 | -0.92% | 17.02 | 17.59 | 40668 | 7031 | 1.47% |
| 2024-08-21 | 17.61 | 17.47 | 0.01 | 0.06% | 17.10 | 17.77 | 55037 | 9626 | 1.99% |
| 2024-08-20 | 18.81 | 17.46 | -0.99 | -5.37% | 17.34 | 18.99 | 101905 | 18218 | 3.69% |
| 2024-08-19 | 18.26 | 18.45 | 0.24 | 1.32% | 18.03 | 18.64 | 45314 | 8336 | 1.64% |
| 2024-08-16 | 18.32 | 18.21 | -0.11 | -0.60% | 18.08 | 18.50 | 51279 | 9368 | 1.85% |
| 2024-08-15 | 18.16 | 18.32 | 0.23 | 1.27% | 17.89 | 18.64 | 64177 | 11724 | 2.32% |
| 2024-08-14 | 17.44 | 18.09 | 0.73 | 4.21% | 17.43 | 18.35 | 97803 | 17593 | 3.54% |
| 2024-08-13 | 17.23 | 17.36 | 0.26 | 1.52% | 16.98 | 17.42 | 36887 | 6354 | 1.33% |