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 | 22.65 | 22.63 | 0.01 | 0.04% | 22.14 | 22.78 | 19708 | 4436 | 0.84% |
| 2024-11-20 | 22.44 | 22.62 | 0.05 | 0.22% | 22.25 | 22.81 | 18991 | 4276 | 0.81% |
| 2024-11-19 | 22.27 | 22.57 | 0.35 | 1.58% | 21.83 | 22.72 | 17495 | 3899 | 0.75% |
| 2024-11-18 | 22.96 | 22.22 | -0.74 | -3.22% | 22.01 | 23.02 | 19856 | 4450 | 0.85% |
| 2024-11-15 | 23.75 | 22.96 | -0.81 | -3.41% | 22.88 | 24.10 | 16435 | 3853 | 0.70% |
| 2024-11-14 | 24.67 | 23.77 | -0.76 | -3.10% | 23.60 | 24.88 | 15140 | 3665 | 0.64% |
| 2024-11-13 | 24.30 | 24.53 | -0.05 | -0.20% | 23.85 | 24.75 | 15933 | 3871 | 0.68% |
| 2024-11-12 | 24.59 | 24.58 | -0.39 | -1.56% | 24.16 | 25.27 | 28978 | 7162 | 1.23% |
| 2024-11-11 | 23.79 | 24.97 | 1.22 | 5.14% | 23.79 | 25.00 | 28327 | 6981 | 1.21% |
| 2024-11-08 | 23.70 | 23.75 | 0.05 | 0.21% | 23.70 | 24.80 | 23955 | 5802 | 1.02% |
| 2024-11-07 | 23.37 | 23.70 | 0.33 | 1.41% | 22.95 | 23.74 | 15950 | 3742 | 0.68% |
| 2024-11-06 | 23.63 | 23.37 | -0.30 | -1.27% | 23.17 | 23.96 | 17949 | 4221 | 0.76% |
| 2024-11-05 | 22.77 | 23.67 | 0.91 | 4.00% | 22.72 | 23.96 | 20199 | 4727 | 0.86% |
| 2024-11-04 | 22.29 | 22.76 | 0.60 | 2.71% | 22.00 | 23.16 | 16075 | 3659 | 0.68% |
| 2024-11-01 | 23.25 | 22.16 | -1.09 | -4.69% | 21.99 | 23.52 | 24179 | 5442 | 1.03% |
| 2024-10-31 | 23.11 | 23.25 | 0.13 | 0.56% | 22.70 | 23.63 | 15271 | 3552 | 0.65% |
| 2024-10-30 | 23.23 | 23.12 | -0.36 | -1.53% | 22.80 | 23.69 | 19722 | 4579 | 0.84% |
| 2024-10-29 | 24.00 | 23.48 | -0.72 | -2.98% | 23.47 | 24.28 | 17749 | 4220 | 0.76% |
| 2024-10-28 | 24.42 | 24.20 | -0.22 | -0.90% | 23.72 | 24.42 | 18653 | 4490 | 0.79% |
| 2024-10-25 | 24.39 | 24.42 | 0.22 | 0.91% | 24.08 | 24.85 | 13439 | 3286 | 0.57% |
| 2024-10-24 | 23.70 | 24.20 | 0.35 | 1.47% | 23.42 | 24.25 | 18346 | 4383 | 0.78% |
| 2024-10-23 | 23.88 | 23.85 | 0.01 | 0.04% | 23.55 | 24.26 | 15466 | 3703 | 0.66% |
| 2024-10-22 | 24.15 | 23.84 | -0.21 | -0.87% | 23.54 | 24.15 | 18437 | 4388 | 0.79% |
| 2024-10-21 | 23.43 | 24.05 | 0.59 | 2.51% | 23.40 | 24.70 | 27770 | 6696 | 1.18% |
| 2024-10-18 | 22.66 | 23.46 | 1.10 | 4.92% | 22.30 | 23.88 | 24642 | 5686 | 1.05% |
| 2024-10-17 | 22.12 | 22.36 | 0.24 | 1.08% | 22.12 | 23.10 | 16518 | 3741 | 0.70% |
| 2024-10-16 | 22.00 | 22.12 | -0.09 | -0.41% | 21.68 | 22.50 | 14349 | 3164 | 0.61% |
| 2024-10-15 | 22.80 | 22.21 | -0.52 | -2.29% | 22.20 | 23.23 | 13932 | 3166 | 0.59% |
| 2024-10-14 | 22.12 | 22.73 | 0.88 | 4.03% | 21.29 | 22.78 | 19017 | 4193 | 0.81% |
| 2024-10-11 | 22.97 | 21.85 | -1.12 | -4.88% | 21.45 | 22.97 | 18718 | 4138 | 0.80% |
| 2024-10-10 | 23.93 | 22.97 | 0.09 | 0.39% | 22.96 | 24.16 | 25612 | 6028 | 1.09% |
| 2024-10-09 | 26.00 | 22.88 | -3.62 | -13.66% | 22.88 | 26.00 | 35442 | 8712 | 1.51% |
| 2024-10-08 | 27.71 | 26.50 | 3.39 | 14.67% | 24.13 | 27.71 | 38092 | 9802 | 1.62% |
| 2024-09-30 | 20.68 | 23.11 | 3.22 | 16.19% | 20.50 | 23.32 | 33270 | 7301 | 1.42% |
| 2024-09-27 | 19.46 | 19.89 | 1.00 | 5.29% | 19.10 | 19.94 | 9746 | 1902 | 0.42% |
| 2024-09-26 | 18.27 | 18.89 | 0.73 | 4.02% | 18.11 | 18.89 | 11843 | 2190 | 0.50% |
| 2024-09-25 | 18.13 | 18.16 | 0.20 | 1.11% | 18.13 | 18.80 | 14095 | 2602 | 0.60% |
| 2024-09-24 | 17.90 | 17.96 | 0.58 | 3.34% | 17.20 | 18.15 | 13542 | 2396 | 0.58% |
| 2024-09-23 | 17.31 | 17.38 | 0.00 | 0.00% | 17.00 | 17.73 | 7837 | 1366 | 0.33% |
| 2024-09-20 | 17.59 | 17.38 | 0.05 | 0.29% | 17.15 | 17.59 | 9097 | 1575 | 0.39% |
| 2024-09-19 | 16.80 | 17.33 | 0.65 | 3.90% | 16.56 | 17.43 | 16747 | 2865 | 0.71% |
| 2024-09-18 | 17.69 | 16.68 | -1.01 | -5.71% | 16.39 | 17.83 | 21641 | 3651 | 0.92% |
| 2024-09-13 | 18.04 | 17.78 | -0.26 | -1.44% | 17.78 | 18.27 | 6121 | 1095 | 0.26% |
| 2024-09-12 | 18.48 | 18.04 | -0.45 | -2.43% | 18.03 | 18.67 | 7069 | 1291 | 0.30% |
| 2024-09-11 | 18.12 | 18.49 | -0.06 | -0.32% | 18.01 | 18.65 | 4890 | 903 | 0.21% |
| 2024-09-10 | 18.50 | 18.55 | -0.03 | -0.16% | 17.85 | 18.71 | 11300 | 2065 | 0.48% |
| 2024-09-09 | 18.42 | 18.58 | 0.02 | 0.11% | 18.27 | 18.68 | 8858 | 1635 | 0.38% |
| 2024-09-06 | 19.12 | 18.56 | -0.78 | -4.03% | 18.54 | 19.57 | 10057 | 1893 | 0.43% |
| 2024-09-05 | 19.18 | 19.34 | 0.17 | 0.89% | 19.10 | 19.65 | 7806 | 1512 | 0.33% |
| 2024-09-04 | 19.34 | 19.17 | -0.16 | -0.83% | 18.93 | 19.69 | 8301 | 1588 | 0.35% |
| 2024-09-03 | 19.20 | 19.33 | 0.03 | 0.16% | 19.20 | 19.79 | 10751 | 2094 | 0.46% |
| 2024-09-02 | 19.60 | 19.30 | -0.26 | -1.33% | 19.30 | 20.19 | 19268 | 3800 | 0.82% |
| 2024-08-30 | 19.17 | 19.56 | 0.38 | 1.98% | 19.17 | 20.06 | 9709 | 1920 | 0.41% |
| 2024-08-29 | 18.68 | 19.18 | 0.38 | 2.02% | 18.60 | 19.33 | 8030 | 1528 | 0.34% |
| 2024-08-28 | 18.56 | 18.80 | 0.06 | 0.32% | 18.56 | 19.06 | 6542 | 1229 | 0.28% |
| 2024-08-27 | 19.07 | 18.74 | -0.52 | -2.70% | 18.64 | 19.35 | 9232 | 1743 | 0.39% |
| 2024-08-26 | 18.90 | 19.26 | 0.33 | 1.74% | 18.74 | 19.44 | 9828 | 1887 | 0.42% |
| 2024-08-23 | 17.62 | 18.93 | 0.03 | 0.16% | 17.62 | 19.23 | 12160 | 2280 | 0.52% |
| 2024-08-22 | 19.25 | 18.90 | -0.35 | -1.82% | 18.88 | 19.28 | 7516 | 1430 | 0.32% |
| 2024-08-21 | 18.66 | 19.25 | 0.27 | 1.42% | 18.65 | 19.70 | 12355 | 2395 | 0.53% |
| 2024-08-20 | 19.46 | 18.98 | -0.49 | -2.52% | 18.92 | 19.60 | 9077 | 1746 | 0.39% |
| 2024-08-19 | 20.40 | 19.47 | -0.47 | -2.36% | 19.45 | 20.47 | 13719 | 2707 | 0.58% |
| 2024-08-16 | 19.76 | 19.94 | 0.26 | 1.32% | 19.61 | 20.65 | 15690 | 3160 | 0.67% |
| 2024-08-15 | 19.13 | 19.68 | 0.47 | 2.45% | 18.92 | 19.90 | 17318 | 3396 | 0.74% |