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 | 22.73 | 23.17 | 0.20 | 0.87% | 22.48 | 23.77 | 63010 | 14591 | 1.55% |
| 2024-11-20 | 22.50 | 22.97 | 0.55 | 2.45% | 22.33 | 23.18 | 46021 | 10522 | 1.13% |
| 2024-11-19 | 22.07 | 22.42 | 0.49 | 2.23% | 21.81 | 22.50 | 37188 | 8246 | 0.91% |
| 2024-11-18 | 22.85 | 21.93 | -0.70 | -3.09% | 21.75 | 22.85 | 49570 | 11049 | 1.22% |
| 2024-11-15 | 23.60 | 22.63 | -1.19 | -5.00% | 22.53 | 24.10 | 72341 | 16769 | 1.77% |
| 2024-11-14 | 24.43 | 23.82 | -0.61 | -2.50% | 23.75 | 24.76 | 41585 | 10023 | 1.02% |
| 2024-11-13 | 24.72 | 24.43 | -0.50 | -2.01% | 24.05 | 25.23 | 60800 | 14875 | 1.49% |
| 2024-11-12 | 24.75 | 24.93 | 0.30 | 1.22% | 24.45 | 25.99 | 118961 | 30075 | 2.92% |
| 2024-11-11 | 23.60 | 24.63 | 0.98 | 4.14% | 23.32 | 24.78 | 86253 | 20833 | 2.12% |
| 2024-11-08 | 24.10 | 23.65 | -0.21 | -0.88% | 23.51 | 24.35 | 53171 | 12726 | 1.30% |
| 2024-11-07 | 23.38 | 23.86 | 0.32 | 1.36% | 23.22 | 23.94 | 40798 | 9689 | 1.00% |
| 2024-11-06 | 23.88 | 23.54 | -0.32 | -1.34% | 23.27 | 24.19 | 60384 | 14332 | 1.48% |
| 2024-11-05 | 23.07 | 23.86 | 0.81 | 3.51% | 22.74 | 23.96 | 53614 | 12626 | 1.31% |
| 2024-11-04 | 23.00 | 23.05 | 0.69 | 3.09% | 22.71 | 23.51 | 51778 | 11945 | 1.27% |
| 2024-11-01 | 23.29 | 22.36 | -0.64 | -2.78% | 22.16 | 23.33 | 61843 | 13944 | 1.52% |
| 2024-10-31 | 23.30 | 23.00 | 0.25 | 1.10% | 22.80 | 23.66 | 68662 | 15945 | 1.68% |
| 2024-10-30 | 23.00 | 22.75 | -0.45 | -1.94% | 22.50 | 23.60 | 58215 | 13379 | 1.43% |
| 2024-10-29 | 23.95 | 23.20 | -0.78 | -3.25% | 23.20 | 24.17 | 62198 | 14637 | 1.53% |
| 2024-10-28 | 23.90 | 23.98 | 0.03 | 0.13% | 23.41 | 24.25 | 57940 | 13835 | 1.42% |
| 2024-10-25 | 23.43 | 23.95 | 0.66 | 2.83% | 23.32 | 24.33 | 76502 | 18240 | 1.88% |
| 2024-10-24 | 22.45 | 23.29 | 0.94 | 4.21% | 22.20 | 23.80 | 96796 | 22359 | 2.37% |
| 2024-10-23 | 22.33 | 22.35 | 0.02 | 0.09% | 22.01 | 22.58 | 49553 | 11035 | 1.22% |
| 2024-10-22 | 22.33 | 22.33 | 0.06 | 0.27% | 21.75 | 22.54 | 55806 | 12371 | 1.37% |
| 2024-10-21 | 21.00 | 22.27 | 1.32 | 6.30% | 20.88 | 22.71 | 98256 | 21473 | 2.41% |
| 2024-10-18 | 19.23 | 20.95 | 1.72 | 8.94% | 19.20 | 21.66 | 85126 | 17403 | 2.09% |
| 2024-10-17 | 19.32 | 19.23 | -0.07 | -0.36% | 19.23 | 19.62 | 36041 | 6994 | 0.88% |
| 2024-10-16 | 19.32 | 19.30 | 0.05 | 0.26% | 18.95 | 19.75 | 41928 | 8108 | 1.03% |
| 2024-10-15 | 19.73 | 19.25 | -0.50 | -2.53% | 19.24 | 20.05 | 54125 | 10636 | 1.33% |
| 2024-10-14 | 19.48 | 19.75 | 0.45 | 2.33% | 18.76 | 19.79 | 57272 | 11083 | 1.40% |
| 2024-10-11 | 21.22 | 19.30 | -1.74 | -8.27% | 19.09 | 21.22 | 84838 | 16841 | 2.08% |
| 2024-10-10 | 21.99 | 21.04 | -0.76 | -3.49% | 21.03 | 22.49 | 82175 | 17746 | 2.02% |
| 2024-10-09 | 23.60 | 21.80 | -2.24 | -9.32% | 21.70 | 24.18 | 109869 | 25171 | 2.69% |
| 2024-10-08 | 25.06 | 24.04 | 2.98 | 14.15% | 22.66 | 25.07 | 145129 | 34878 | 3.56% |
| 2024-09-30 | 18.90 | 21.06 | 3.18 | 17.79% | 18.82 | 21.20 | 109914 | 22030 | 2.70% |
| 2024-09-27 | 17.02 | 17.88 | 1.19 | 7.13% | 17.00 | 17.96 | 35792 | 6252 | 0.88% |
| 2024-09-26 | 15.88 | 16.69 | 0.74 | 4.64% | 15.80 | 16.69 | 41132 | 6675 | 1.01% |
| 2024-09-25 | 16.37 | 15.95 | -0.21 | -1.30% | 15.91 | 16.56 | 39139 | 6371 | 0.96% |
| 2024-09-24 | 15.36 | 16.16 | 0.90 | 5.90% | 15.36 | 16.23 | 34638 | 5498 | 0.85% |
| 2024-09-23 | 15.35 | 15.26 | -0.02 | -0.13% | 15.15 | 15.59 | 14444 | 2215 | 0.35% |
| 2024-09-20 | 15.91 | 15.28 | -0.58 | -3.66% | 15.20 | 15.99 | 23606 | 3636 | 0.58% |
| 2024-09-19 | 15.57 | 15.86 | 0.41 | 2.65% | 15.48 | 16.22 | 22561 | 3582 | 0.55% |
| 2024-09-18 | 15.79 | 15.45 | -0.37 | -2.34% | 15.36 | 15.88 | 18167 | 2827 | 0.45% |
| 2024-09-13 | 16.22 | 15.82 | -0.33 | -2.04% | 15.79 | 16.32 | 15465 | 2469 | 0.38% |
| 2024-09-12 | 16.22 | 16.15 | -0.01 | -0.06% | 16.12 | 16.65 | 17262 | 2831 | 0.42% |
| 2024-09-11 | 15.70 | 16.16 | 0.28 | 1.76% | 15.70 | 16.29 | 20649 | 3325 | 0.51% |
| 2024-09-10 | 16.11 | 15.88 | -0.29 | -1.79% | 15.55 | 16.35 | 26618 | 4201 | 0.65% |
| 2024-09-09 | 16.22 | 16.17 | 0.09 | 0.56% | 16.10 | 16.54 | 22686 | 3697 | 0.56% |
| 2024-09-06 | 16.79 | 16.08 | -0.71 | -4.23% | 16.02 | 16.94 | 25972 | 4240 | 0.64% |
| 2024-09-05 | 16.58 | 16.79 | 0.34 | 2.07% | 16.48 | 16.92 | 15789 | 2646 | 0.39% |
| 2024-09-04 | 16.55 | 16.45 | -0.15 | -0.90% | 16.36 | 16.77 | 18712 | 3101 | 0.46% |
| 2024-09-03 | 16.99 | 16.60 | -0.31 | -1.83% | 16.60 | 17.25 | 28774 | 4852 | 0.71% |
| 2024-09-02 | 17.80 | 16.91 | -0.85 | -4.79% | 16.91 | 17.92 | 25428 | 4419 | 0.62% |
| 2024-08-30 | 17.30 | 17.76 | 0.39 | 2.25% | 17.20 | 18.01 | 26838 | 4750 | 0.66% |
| 2024-08-29 | 17.01 | 17.37 | 0.29 | 1.70% | 16.97 | 17.42 | 21150 | 3646 | 0.52% |
| 2024-08-28 | 16.92 | 17.08 | 0.18 | 1.07% | 16.64 | 17.23 | 14416 | 2452 | 0.35% |
| 2024-08-27 | 17.00 | 16.90 | -0.13 | -0.76% | 16.81 | 17.15 | 10633 | 1802 | 0.26% |
| 2024-08-26 | 16.64 | 17.03 | 0.25 | 1.49% | 16.64 | 17.25 | 15872 | 2703 | 0.39% |
| 2024-08-23 | 16.95 | 16.78 | -0.18 | -1.06% | 16.70 | 17.02 | 13492 | 2269 | 0.33% |
| 2024-08-22 | 16.92 | 16.96 | 0.04 | 0.24% | 16.83 | 17.19 | 15450 | 2622 | 0.38% |
| 2024-08-21 | 17.02 | 16.92 | 0.02 | 0.12% | 16.70 | 17.23 | 15579 | 2650 | 0.38% |
| 2024-08-20 | 17.48 | 16.90 | -0.63 | -3.59% | 16.77 | 17.53 | 26621 | 4544 | 0.65% |
| 2024-08-19 | 17.40 | 17.53 | 0.16 | 0.92% | 17.25 | 17.87 | 28911 | 5096 | 0.71% |
| 2024-08-16 | 17.70 | 17.37 | -0.49 | -2.74% | 16.88 | 17.77 | 44700 | 7745 | 1.10% |
| 2024-08-15 | 17.40 | 17.86 | 0.39 | 2.23% | 17.40 | 18.19 | 28207 | 5039 | 0.69% |
| 2024-08-14 | 17.88 | 17.47 | -0.34 | -1.91% | 17.40 | 17.88 | 14094 | 2472 | 0.35% |
| 2024-08-13 | 17.87 | 17.81 | -0.03 | -0.17% | 17.50 | 17.88 | 20706 | 3654 | 0.51% |