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 | 23.90 | 23.57 | -0.56 | -2.32% | 23.43 | 24.06 | 87261 | 20709 | 1.50% |
| 2024-11-20 | 22.78 | 24.13 | 1.24 | 5.42% | 22.76 | 24.24 | 162589 | 38708 | 2.79% |
| 2024-11-19 | 22.17 | 22.89 | 0.89 | 4.05% | 21.93 | 23.00 | 79215 | 17731 | 1.36% |
| 2024-11-18 | 22.51 | 22.00 | -0.51 | -2.27% | 21.80 | 23.23 | 82036 | 18476 | 1.41% |
| 2024-11-15 | 22.92 | 22.51 | -0.45 | -1.96% | 22.51 | 23.38 | 84899 | 19426 | 1.46% |
| 2024-11-14 | 23.54 | 22.96 | -0.61 | -2.59% | 22.88 | 23.71 | 69232 | 16074 | 1.19% |
| 2024-11-13 | 23.80 | 23.57 | -0.28 | -1.17% | 23.30 | 24.37 | 80231 | 19034 | 1.38% |
| 2024-11-12 | 23.92 | 23.85 | 0.07 | 0.29% | 23.61 | 24.57 | 163525 | 39497 | 2.81% |
| 2024-11-11 | 23.58 | 23.78 | 0.19 | 0.81% | 23.02 | 23.84 | 121350 | 28529 | 2.08% |
| 2024-11-08 | 24.56 | 23.59 | -0.74 | -3.04% | 23.44 | 24.68 | 136330 | 32670 | 2.34% |
| 2024-11-07 | 22.68 | 24.33 | 1.53 | 6.71% | 22.65 | 24.57 | 165597 | 39412 | 2.84% |
| 2024-11-06 | 23.33 | 22.80 | -0.70 | -2.98% | 22.68 | 23.88 | 134350 | 31162 | 2.31% |
| 2024-11-05 | 23.10 | 23.50 | 0.42 | 1.82% | 22.85 | 23.60 | 116599 | 27163 | 2.00% |
| 2024-11-04 | 23.31 | 23.08 | -0.22 | -0.94% | 22.60 | 23.35 | 89710 | 20657 | 1.54% |
| 2024-11-01 | 22.21 | 23.30 | 0.84 | 3.74% | 22.21 | 24.45 | 198140 | 46169 | 3.40% |
| 2024-10-31 | 22.68 | 22.46 | -0.09 | -0.40% | 22.01 | 22.78 | 116880 | 26093 | 2.01% |
| 2024-10-30 | 23.72 | 22.55 | -1.16 | -4.89% | 22.41 | 23.72 | 168465 | 38702 | 2.89% |
| 2024-10-29 | 24.01 | 23.71 | -0.50 | -2.07% | 23.61 | 24.49 | 142479 | 34154 | 2.45% |
| 2024-10-28 | 23.20 | 24.21 | 0.95 | 4.08% | 22.87 | 24.38 | 181350 | 42793 | 3.11% |
| 2024-10-25 | 22.34 | 23.26 | 0.79 | 3.52% | 22.01 | 23.73 | 159042 | 36425 | 2.73% |
| 2024-10-24 | 21.99 | 22.47 | 0.28 | 1.26% | 21.66 | 22.76 | 160770 | 35721 | 2.76% |
| 2024-10-23 | 20.99 | 22.19 | 1.24 | 5.92% | 20.99 | 22.58 | 185237 | 40602 | 3.18% |
| 2024-10-22 | 20.65 | 20.95 | 0.30 | 1.45% | 20.08 | 21.20 | 104470 | 21592 | 1.79% |
| 2024-10-21 | 20.89 | 20.65 | -0.32 | -1.53% | 20.53 | 21.09 | 101924 | 21185 | 1.75% |
| 2024-10-18 | 19.58 | 20.97 | 1.46 | 7.48% | 19.39 | 21.72 | 117900 | 24178 | 2.02% |
| 2024-10-17 | 19.75 | 19.51 | -0.20 | -1.01% | 19.50 | 20.03 | 48596 | 9589 | 0.83% |
| 2024-10-16 | 19.48 | 19.71 | 0.09 | 0.46% | 19.40 | 19.99 | 53822 | 10579 | 0.92% |
| 2024-10-15 | 20.23 | 19.62 | -0.61 | -3.02% | 19.62 | 20.32 | 60295 | 12029 | 1.03% |
| 2024-10-14 | 20.25 | 20.23 | 0.22 | 1.10% | 19.45 | 20.30 | 66181 | 13167 | 1.13% |
| 2024-10-11 | 21.57 | 20.01 | -1.56 | -7.23% | 19.77 | 21.76 | 81812 | 16672 | 1.40% |
| 2024-10-10 | 22.30 | 21.57 | -0.08 | -0.37% | 21.48 | 22.70 | 102627 | 22607 | 1.76% |
| 2024-10-09 | 23.74 | 21.65 | -2.20 | -9.22% | 21.60 | 23.74 | 142247 | 32370 | 2.44% |
| 2024-10-08 | 25.58 | 23.85 | 2.35 | 10.93% | 23.10 | 25.58 | 227320 | 54785 | 3.90% |
| 2024-09-30 | 19.49 | 21.50 | 2.81 | 15.03% | 19.45 | 21.67 | 155499 | 32088 | 2.67% |
| 2024-09-27 | 18.12 | 18.69 | 0.93 | 5.24% | 17.96 | 18.96 | 42734 | 7887 | 0.73% |
| 2024-09-26 | 16.96 | 17.76 | 0.89 | 5.28% | 16.78 | 17.79 | 47544 | 8167 | 0.81% |
| 2024-09-25 | 17.21 | 17.12 | 0.06 | 0.35% | 17.09 | 17.64 | 57971 | 10052 | 0.99% |
| 2024-09-24 | 16.59 | 17.06 | 0.58 | 3.52% | 16.53 | 17.08 | 56843 | 9566 | 0.97% |
| 2024-09-23 | 16.95 | 16.48 | -0.55 | -3.23% | 16.44 | 17.12 | 34887 | 5809 | 0.60% |
| 2024-09-20 | 16.99 | 17.03 | 0.07 | 0.41% | 16.78 | 17.10 | 29264 | 4964 | 0.50% |
| 2024-09-19 | 17.00 | 16.96 | 0.11 | 0.65% | 16.70 | 17.36 | 22859 | 3887 | 0.39% |
| 2024-09-18 | 17.07 | 16.85 | -0.22 | -1.29% | 16.67 | 17.19 | 16458 | 2768 | 0.28% |
| 2024-09-13 | 17.06 | 17.07 | 0.04 | 0.23% | 16.96 | 17.25 | 16747 | 2870 | 0.29% |
| 2024-09-12 | 17.22 | 17.03 | -0.15 | -0.87% | 17.03 | 17.55 | 19772 | 3416 | 0.34% |
| 2024-09-11 | 17.00 | 17.18 | 0.10 | 0.59% | 16.90 | 17.23 | 22445 | 3833 | 0.38% |
| 2024-09-10 | 17.35 | 17.08 | -0.12 | -0.70% | 16.70 | 17.42 | 24107 | 4088 | 0.41% |
| 2024-09-09 | 17.19 | 17.20 | -0.01 | -0.06% | 17.15 | 17.48 | 15533 | 2686 | 0.27% |
| 2024-09-06 | 17.89 | 17.21 | -0.57 | -3.21% | 17.21 | 17.89 | 17811 | 3099 | 0.31% |
| 2024-09-05 | 17.58 | 17.78 | 0.27 | 1.54% | 17.52 | 17.94 | 16779 | 2985 | 0.29% |
| 2024-09-04 | 17.50 | 17.51 | -0.05 | -0.28% | 17.41 | 17.75 | 14286 | 2513 | 0.24% |
| 2024-09-03 | 17.74 | 17.56 | -0.24 | -1.35% | 17.33 | 17.86 | 34588 | 6071 | 0.59% |
| 2024-09-02 | 18.50 | 17.80 | -0.70 | -3.78% | 17.77 | 18.57 | 41402 | 7445 | 0.71% |
| 2024-08-30 | 18.30 | 18.50 | 0.12 | 0.65% | 18.26 | 18.73 | 26452 | 4922 | 0.45% |
| 2024-08-29 | 18.01 | 18.38 | 0.25 | 1.38% | 17.95 | 18.45 | 17884 | 3257 | 0.31% |
| 2024-08-28 | 18.02 | 18.13 | 0.05 | 0.28% | 17.95 | 18.30 | 12830 | 2326 | 0.22% |
| 2024-08-27 | 18.13 | 18.08 | 0.02 | 0.11% | 18.00 | 18.23 | 22886 | 4141 | 0.39% |
| 2024-08-26 | 18.21 | 18.06 | -0.22 | -1.20% | 18.04 | 18.42 | 22554 | 4100 | 0.39% |
| 2024-08-23 | 18.31 | 18.28 | -0.03 | -0.16% | 18.22 | 18.51 | 22534 | 4137 | 0.39% |
| 2024-08-22 | 18.44 | 18.31 | -0.16 | -0.87% | 18.18 | 18.50 | 24771 | 4533 | 0.42% |
| 2024-08-21 | 18.53 | 18.47 | -0.08 | -0.43% | 18.29 | 18.78 | 28927 | 5338 | 0.50% |
| 2024-08-20 | 19.25 | 18.55 | -0.76 | -3.94% | 18.47 | 19.32 | 45766 | 8596 | 0.78% |
| 2024-08-19 | 19.89 | 19.31 | -0.22 | -1.13% | 19.27 | 19.89 | 40984 | 7993 | 0.70% |
| 2024-08-16 | 19.07 | 19.53 | 0.44 | 2.30% | 18.89 | 19.63 | 50732 | 9817 | 0.87% |
| 2024-08-15 | 19.48 | 19.09 | -0.03 | -0.16% | 19.01 | 19.58 | 42382 | 8174 | 0.73% |