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 | 23.96 | 23.84 | -0.27 | -1.12% | 23.71 | 24.76 | 30943 | 7477 | 3.32% |
| 2024-11-20 | 23.58 | 24.11 | 0.11 | 0.46% | 23.39 | 24.49 | 41340 | 9893 | 4.44% |
| 2024-11-19 | 22.44 | 24.00 | 1.65 | 7.38% | 22.19 | 24.33 | 74750 | 17283 | 8.03% |
| 2024-11-18 | 24.08 | 22.35 | -1.70 | -7.07% | 22.18 | 24.41 | 60827 | 13888 | 6.54% |
| 2024-11-15 | 26.77 | 24.05 | -3.05 | -11.25% | 24.00 | 26.77 | 120520 | 29982 | 12.95% |
| 2024-11-14 | 33.10 | 27.10 | -0.48 | -1.74% | 26.70 | 33.10 | 211079 | 62027 | 22.68% |
| 2024-10-31 | 25.50 | 27.58 | 4.48 | 19.39% | 23.19 | 27.72 | 121709 | 31823 | 13.08% |
| 2024-10-30 | 23.32 | 23.10 | -0.55 | -2.33% | 22.50 | 23.55 | 26730 | 6166 | 2.87% |
| 2024-10-29 | 24.51 | 23.65 | -0.86 | -3.51% | 23.45 | 24.51 | 28400 | 6772 | 3.05% |
| 2024-10-28 | 23.30 | 24.51 | 1.22 | 5.24% | 23.00 | 25.10 | 52542 | 12793 | 5.65% |
| 2024-10-25 | 22.80 | 23.29 | 0.43 | 1.88% | 22.47 | 23.40 | 27056 | 6214 | 2.91% |
| 2024-10-24 | 23.80 | 22.86 | -1.28 | -5.30% | 22.58 | 24.13 | 38360 | 8821 | 4.12% |
| 2024-10-23 | 23.19 | 24.14 | 0.73 | 3.12% | 22.56 | 25.05 | 46076 | 11029 | 4.95% |
| 2024-10-22 | 24.08 | 23.41 | -0.32 | -1.35% | 22.90 | 24.08 | 26937 | 6293 | 2.89% |
| 2024-10-21 | 23.79 | 23.73 | 1.70 | 7.72% | 22.19 | 24.45 | 52104 | 12343 | 5.60% |
| 2024-10-18 | 21.01 | 22.03 | 0.67 | 3.14% | 21.01 | 22.81 | 37762 | 8392 | 4.06% |
| 2024-10-17 | 21.49 | 21.36 | 0.12 | 0.56% | 21.20 | 22.20 | 17869 | 3858 | 1.92% |
| 2024-10-16 | 21.92 | 21.24 | -0.58 | -2.66% | 20.98 | 21.96 | 15755 | 3359 | 1.69% |
| 2024-10-15 | 22.27 | 21.82 | -0.70 | -3.11% | 21.73 | 22.69 | 16252 | 3594 | 1.75% |
| 2024-10-14 | 21.00 | 22.52 | 1.61 | 7.70% | 20.90 | 23.27 | 49767 | 11088 | 5.35% |
| 2024-10-11 | 22.68 | 20.91 | -2.07 | -9.01% | 20.50 | 22.92 | 36563 | 7788 | 3.93% |
| 2024-10-10 | 23.60 | 22.98 | -1.02 | -4.25% | 22.59 | 24.56 | 31821 | 7435 | 3.42% |
| 2024-10-09 | 26.00 | 24.00 | -2.40 | -9.09% | 22.40 | 26.00 | 54029 | 12970 | 5.81% |
| 2024-10-08 | 27.60 | 26.40 | 3.40 | 14.78% | 23.95 | 27.60 | 52767 | 13610 | 5.67% |
| 2024-09-30 | 20.65 | 23.00 | 3.06 | 15.35% | 20.30 | 23.58 | 34886 | 7683 | 3.75% |
| 2024-09-27 | 19.20 | 19.94 | 1.07 | 5.67% | 18.85 | 20.20 | 12100 | 2360 | 1.30% |
| 2024-09-26 | 18.35 | 18.87 | 0.52 | 2.83% | 17.96 | 18.95 | 11172 | 2061 | 1.20% |
| 2024-09-25 | 18.59 | 18.35 | -0.15 | -0.81% | 18.35 | 19.20 | 16396 | 3065 | 1.76% |
| 2024-09-24 | 18.00 | 18.50 | 0.50 | 2.78% | 17.70 | 18.55 | 10909 | 1987 | 1.17% |
| 2024-09-23 | 17.65 | 18.00 | 0.37 | 2.10% | 17.49 | 18.34 | 11101 | 2007 | 1.19% |
| 2024-09-20 | 17.59 | 17.63 | -0.11 | -0.62% | 17.44 | 17.93 | 5663 | 1002 | 0.61% |
| 2024-09-19 | 17.50 | 17.74 | 0.14 | 0.80% | 16.92 | 18.08 | 18461 | 3228 | 1.98% |
| 2024-09-18 | 17.00 | 17.60 | 0.75 | 4.45% | 16.04 | 17.86 | 20588 | 3452 | 2.21% |
| 2024-09-13 | 17.07 | 16.85 | -0.18 | -1.06% | 16.65 | 17.38 | 11905 | 2038 | 1.28% |
| 2024-09-12 | 17.06 | 17.03 | 0.04 | 0.24% | 16.92 | 17.28 | 8272 | 1416 | 0.89% |
| 2024-09-11 | 16.56 | 16.99 | 0.17 | 1.01% | 16.56 | 17.07 | 6550 | 1106 | 0.70% |
| 2024-09-10 | 16.56 | 16.82 | 0.33 | 2.00% | 16.40 | 16.98 | 7112 | 1189 | 0.76% |
| 2024-09-09 | 16.42 | 16.49 | 0.09 | 0.55% | 16.24 | 16.69 | 6887 | 1134 | 0.74% |
| 2024-09-06 | 17.42 | 16.40 | -0.85 | -4.93% | 16.33 | 17.42 | 11558 | 1930 | 1.24% |
| 2024-09-05 | 17.16 | 17.25 | 0.11 | 0.64% | 17.07 | 17.46 | 7024 | 1213 | 0.75% |
| 2024-09-04 | 17.18 | 17.14 | -0.07 | -0.41% | 17.01 | 17.43 | 6059 | 1042 | 0.65% |
| 2024-09-03 | 17.22 | 17.21 | -0.01 | -0.06% | 17.06 | 17.56 | 8707 | 1497 | 0.94% |
| 2024-09-02 | 18.18 | 17.22 | -0.90 | -4.97% | 17.21 | 18.18 | 18200 | 3216 | 1.96% |
| 2024-08-30 | 17.91 | 18.12 | 0.43 | 2.43% | 17.46 | 18.33 | 19578 | 3531 | 2.10% |
| 2024-08-29 | 17.18 | 17.69 | 0.43 | 2.49% | 16.85 | 17.98 | 13348 | 2336 | 1.43% |
| 2024-08-28 | 17.37 | 17.26 | -0.15 | -0.86% | 17.10 | 17.70 | 7827 | 1358 | 0.84% |
| 2024-08-27 | 18.52 | 17.41 | -0.43 | -2.41% | 17.14 | 18.71 | 8841 | 1545 | 0.95% |
| 2024-08-26 | 18.03 | 17.84 | 0.16 | 0.90% | 17.52 | 18.29 | 8349 | 1499 | 0.90% |
| 2024-08-23 | 17.55 | 17.68 | -0.17 | -0.95% | 17.41 | 18.04 | 11789 | 2083 | 1.27% |
| 2024-08-22 | 17.64 | 17.85 | 0.21 | 1.19% | 17.56 | 18.32 | 11432 | 2062 | 1.23% |
| 2024-08-21 | 17.71 | 17.64 | -0.02 | -0.11% | 17.50 | 17.89 | 10496 | 1853 | 1.13% |
| 2024-08-20 | 17.84 | 17.66 | -0.59 | -3.23% | 17.54 | 18.47 | 16404 | 2927 | 1.76% |
| 2024-08-19 | 18.33 | 18.25 | -0.08 | -0.44% | 17.80 | 18.54 | 13778 | 2505 | 1.48% |
| 2024-08-16 | 18.78 | 18.33 | -0.64 | -3.37% | 18.30 | 19.27 | 13395 | 2488 | 1.44% |
| 2024-08-15 | 18.73 | 18.97 | 0.24 | 1.28% | 18.30 | 18.97 | 10872 | 2036 | 1.17% |
| 2024-08-14 | 19.18 | 18.73 | -0.56 | -2.90% | 18.62 | 19.41 | 12427 | 2353 | 1.34% |
| 2024-08-13 | 19.16 | 19.29 | 0.05 | 0.26% | 18.95 | 19.50 | 10679 | 2052 | 1.15% |