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 | 23.86 | 23.70 | -0.18 | -0.75% | 23.50 | 24.23 | 18279 | 4359 | 0.30% |
| 2024-11-20 | 23.13 | 23.88 | 0.74 | 3.20% | 23.11 | 24.15 | 23711 | 5633 | 0.38% |
| 2024-11-19 | 23.00 | 23.14 | 0.09 | 0.39% | 22.81 | 23.61 | 21165 | 4912 | 0.34% |
| 2024-11-18 | 23.26 | 23.05 | -0.13 | -0.56% | 22.86 | 23.49 | 29020 | 6735 | 0.47% |
| 2024-11-15 | 24.68 | 23.18 | -1.22 | -5.00% | 23.09 | 24.80 | 27012 | 6453 | 0.44% |
| 2024-11-14 | 24.51 | 24.40 | -0.19 | -0.77% | 24.34 | 24.76 | 19863 | 4872 | 0.32% |
| 2024-11-13 | 24.70 | 24.59 | -0.27 | -1.09% | 24.26 | 24.98 | 19040 | 4682 | 0.31% |
| 2024-11-12 | 25.26 | 24.86 | -0.07 | -0.28% | 24.62 | 25.69 | 30278 | 7610 | 0.49% |
| 2024-11-11 | 24.42 | 24.93 | 0.38 | 1.55% | 24.00 | 25.28 | 33823 | 8386 | 0.55% |
| 2024-11-08 | 25.18 | 24.55 | -0.35 | -1.41% | 24.50 | 25.40 | 23227 | 5799 | 0.38% |
| 2024-11-07 | 24.43 | 24.90 | 0.23 | 0.93% | 24.40 | 24.99 | 17492 | 4329 | 0.28% |
| 2024-11-06 | 24.80 | 24.67 | -0.32 | -1.28% | 24.51 | 25.39 | 24561 | 6124 | 0.40% |
| 2024-11-05 | 24.45 | 24.99 | 0.64 | 2.63% | 24.13 | 25.09 | 26572 | 6589 | 0.43% |
| 2024-11-04 | 23.97 | 24.35 | 0.60 | 2.53% | 23.53 | 24.68 | 26792 | 6524 | 0.43% |
| 2024-11-01 | 23.56 | 23.75 | 0.25 | 1.06% | 23.32 | 24.00 | 31795 | 7554 | 0.52% |
| 2024-10-31 | 23.54 | 23.50 | 0.02 | 0.09% | 23.32 | 24.09 | 18343 | 4332 | 0.30% |
| 2024-10-30 | 23.62 | 23.48 | -0.33 | -1.39% | 23.30 | 23.94 | 18219 | 4302 | 0.30% |
| 2024-10-29 | 24.88 | 23.81 | -0.79 | -3.21% | 23.75 | 24.88 | 28188 | 6801 | 0.46% |
| 2024-10-28 | 24.42 | 24.60 | 0.40 | 1.65% | 24.05 | 24.87 | 29736 | 7290 | 0.48% |
| 2024-10-25 | 23.59 | 24.20 | 0.79 | 3.37% | 23.52 | 24.30 | 35348 | 8475 | 0.57% |
| 2024-10-24 | 22.90 | 23.41 | 0.59 | 2.59% | 22.68 | 23.65 | 34974 | 8179 | 0.57% |
| 2024-10-23 | 23.71 | 22.82 | -0.73 | -3.10% | 22.52 | 23.77 | 46935 | 10767 | 0.76% |
| 2024-10-22 | 23.77 | 23.55 | -0.18 | -0.76% | 23.33 | 24.20 | 29605 | 7037 | 0.48% |
| 2024-10-21 | 24.20 | 23.73 | 0.12 | 0.51% | 23.11 | 24.20 | 34058 | 8032 | 0.55% |
| 2024-10-18 | 21.79 | 23.61 | 1.91 | 8.80% | 21.57 | 24.48 | 47750 | 11087 | 0.77% |
| 2024-10-17 | 21.63 | 21.70 | 0.35 | 1.64% | 21.48 | 22.06 | 22472 | 4899 | 0.36% |
| 2024-10-16 | 21.46 | 21.35 | -0.25 | -1.16% | 21.21 | 21.91 | 14747 | 3175 | 0.24% |
| 2024-10-15 | 22.15 | 21.60 | -0.56 | -2.53% | 21.60 | 22.48 | 23655 | 5220 | 0.38% |
| 2024-10-14 | 22.00 | 22.16 | 0.56 | 2.59% | 21.20 | 22.22 | 35165 | 7660 | 0.57% |
| 2024-10-11 | 23.00 | 21.60 | -1.38 | -6.01% | 21.36 | 23.47 | 25039 | 5519 | 0.41% |
| 2024-10-10 | 23.87 | 22.98 | -0.53 | -2.25% | 22.97 | 24.58 | 36625 | 8677 | 0.59% |
| 2024-10-09 | 24.90 | 23.51 | -1.47 | -5.88% | 23.33 | 25.25 | 54077 | 13279 | 0.88% |
| 2024-10-08 | 25.71 | 24.98 | 2.90 | 13.13% | 23.24 | 26.44 | 69574 | 17315 | 1.13% |
| 2024-09-30 | 20.49 | 22.08 | 2.83 | 14.70% | 19.85 | 22.09 | 61626 | 12923 | 1.00% |
| 2024-09-27 | 18.19 | 19.25 | 1.42 | 7.96% | 18.00 | 19.26 | 22983 | 4257 | 0.37% |
| 2024-09-26 | 17.20 | 17.86 | 0.66 | 3.84% | 16.77 | 17.86 | 29798 | 5135 | 0.48% |
| 2024-09-25 | 17.23 | 17.20 | 0.08 | 0.47% | 17.02 | 17.73 | 25163 | 4386 | 0.41% |
| 2024-09-24 | 17.07 | 17.12 | 0.34 | 2.03% | 16.31 | 17.35 | 34697 | 5861 | 0.56% |
| 2024-09-23 | 18.37 | 16.78 | -1.45 | -7.95% | 16.50 | 18.37 | 48737 | 8439 | 0.79% |
| 2024-09-20 | 18.91 | 18.23 | -0.87 | -4.55% | 18.06 | 19.16 | 26873 | 4958 | 0.44% |
| 2024-09-19 | 19.15 | 19.10 | -0.12 | -0.62% | 18.97 | 19.37 | 25058 | 4798 | 0.41% |
| 2024-09-18 | 18.25 | 19.22 | 1.02 | 5.60% | 18.01 | 19.37 | 29619 | 5628 | 0.48% |
| 2024-09-13 | 17.84 | 18.20 | 0.50 | 2.82% | 17.68 | 18.33 | 28010 | 5074 | 0.45% |
| 2024-09-12 | 17.66 | 17.70 | 0.07 | 0.40% | 17.47 | 18.08 | 22636 | 4024 | 0.37% |
| 2024-09-11 | 16.81 | 17.63 | 0.61 | 3.58% | 16.78 | 17.70 | 22851 | 3963 | 0.37% |
| 2024-09-10 | 16.56 | 17.02 | 0.49 | 2.96% | 16.38 | 17.11 | 21996 | 3682 | 0.36% |
| 2024-09-09 | 17.14 | 16.53 | -0.57 | -3.33% | 16.45 | 17.29 | 18565 | 3123 | 0.30% |
| 2024-09-06 | 16.94 | 17.10 | 0.16 | 0.94% | 16.76 | 17.39 | 21148 | 3607 | 0.34% |
| 2024-09-05 | 16.70 | 16.94 | 0.28 | 1.68% | 16.66 | 17.20 | 24397 | 4124 | 0.40% |
| 2024-09-04 | 17.61 | 16.66 | 0.28 | 1.71% | 16.50 | 17.77 | 32697 | 5506 | 0.53% |
| 2024-09-03 | 16.49 | 16.38 | -0.10 | -0.61% | 16.29 | 16.79 | 11572 | 1904 | 0.19% |
| 2024-09-02 | 16.97 | 16.48 | -0.44 | -2.60% | 16.41 | 16.97 | 19097 | 3170 | 0.31% |
| 2024-08-30 | 17.06 | 16.92 | -0.10 | -0.59% | 16.80 | 17.32 | 20710 | 3543 | 0.34% |
| 2024-08-29 | 16.86 | 17.02 | 0.24 | 1.43% | 16.48 | 17.17 | 15455 | 2616 | 0.25% |
| 2024-08-28 | 16.47 | 16.78 | 0.44 | 2.69% | 16.08 | 17.16 | 29042 | 4849 | 0.47% |
| 2024-08-27 | 15.80 | 16.34 | 0.48 | 3.03% | 15.80 | 16.54 | 31509 | 5129 | 0.51% |
| 2024-08-26 | 15.58 | 15.86 | 0.49 | 3.19% | 15.27 | 16.10 | 35561 | 5643 | 0.58% |
| 2024-08-23 | 16.20 | 15.37 | -2.09 | -11.97% | 15.22 | 16.58 | 50898 | 7975 | 0.83% |
| 2024-08-22 | 17.38 | 17.46 | 0.15 | 0.87% | 17.23 | 17.53 | 11515 | 2002 | 0.19% |
| 2024-08-21 | 17.22 | 17.31 | 0.08 | 0.46% | 17.17 | 17.43 | 7960 | 1377 | 0.13% |
| 2024-08-20 | 17.85 | 17.23 | -0.67 | -3.74% | 17.13 | 17.90 | 13795 | 2392 | 0.22% |
| 2024-08-19 | 18.03 | 17.90 | -0.22 | -1.21% | 17.75 | 18.35 | 14971 | 2684 | 0.24% |
| 2024-08-16 | 18.15 | 18.12 | 0.04 | 0.22% | 17.89 | 18.27 | 11187 | 2025 | 0.18% |
| 2024-08-15 | 17.81 | 18.08 | 0.27 | 1.52% | 17.70 | 18.50 | 16531 | 3002 | 0.27% |