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 | 23.13 | 22.91 | -0.25 | -1.08% | 22.68 | 23.38 | 11760 | 2699 | 0.56% |
| 2024-11-20 | 23.18 | 23.16 | -0.01 | -0.04% | 22.77 | 23.26 | 14044 | 3232 | 0.67% |
| 2024-11-19 | 22.84 | 23.17 | 0.17 | 0.74% | 22.46 | 23.23 | 12413 | 2838 | 0.59% |
| 2024-11-18 | 22.81 | 23.00 | 0.24 | 1.05% | 22.35 | 23.88 | 18156 | 4210 | 0.86% |
| 2024-11-15 | 23.50 | 22.76 | -0.76 | -3.23% | 22.70 | 23.74 | 15660 | 3645 | 0.74% |
| 2024-11-14 | 24.48 | 23.52 | -0.96 | -3.92% | 23.42 | 24.58 | 19789 | 4723 | 0.94% |
| 2024-11-13 | 24.50 | 24.48 | 0.23 | 0.95% | 24.16 | 24.88 | 20997 | 5141 | 1.00% |
| 2024-11-12 | 24.55 | 24.25 | -0.25 | -1.02% | 23.94 | 25.18 | 31063 | 7591 | 1.47% |
| 2024-11-11 | 23.63 | 24.50 | 0.48 | 2.00% | 23.63 | 24.67 | 26438 | 6417 | 1.25% |
| 2024-11-08 | 24.59 | 24.02 | -0.15 | -0.62% | 23.61 | 24.80 | 26204 | 6346 | 1.24% |
| 2024-11-07 | 23.76 | 24.17 | 0.67 | 2.85% | 23.29 | 24.18 | 25580 | 6072 | 1.21% |
| 2024-11-06 | 23.36 | 23.50 | 0.06 | 0.26% | 23.22 | 23.99 | 26082 | 6166 | 1.24% |
| 2024-11-05 | 22.94 | 23.44 | 0.48 | 2.09% | 22.82 | 23.49 | 25111 | 5845 | 1.19% |
| 2024-11-04 | 23.20 | 22.96 | -0.24 | -1.03% | 22.54 | 23.29 | 20127 | 4597 | 0.96% |
| 2024-11-01 | 22.49 | 23.20 | 0.73 | 3.25% | 21.80 | 23.70 | 26304 | 6041 | 1.25% |
| 2024-10-31 | 22.41 | 22.47 | 0.06 | 0.27% | 22.01 | 22.74 | 13969 | 3126 | 0.66% |
| 2024-10-30 | 22.80 | 22.41 | -0.59 | -2.57% | 22.27 | 22.99 | 17198 | 3873 | 0.82% |
| 2024-10-29 | 23.83 | 23.00 | -0.83 | -3.48% | 22.82 | 23.83 | 23075 | 5338 | 1.10% |
| 2024-10-28 | 23.30 | 23.83 | 0.47 | 2.01% | 23.02 | 23.86 | 15988 | 3784 | 0.76% |
| 2024-10-25 | 22.80 | 23.36 | 0.61 | 2.68% | 22.80 | 23.45 | 15804 | 3671 | 0.75% |
| 2024-10-24 | 23.55 | 22.75 | -0.80 | -3.40% | 22.70 | 23.62 | 17249 | 3970 | 0.82% |
| 2024-10-23 | 23.40 | 23.55 | 0.15 | 0.64% | 23.28 | 24.50 | 19278 | 4606 | 0.92% |
| 2024-10-22 | 23.40 | 23.40 | 0.04 | 0.17% | 23.00 | 23.52 | 14119 | 3279 | 0.67% |
| 2024-10-21 | 23.62 | 23.36 | 0.14 | 0.60% | 23.03 | 23.68 | 23145 | 5410 | 1.10% |
| 2024-10-18 | 22.32 | 23.22 | 0.85 | 3.80% | 22.13 | 23.80 | 24574 | 5607 | 1.17% |
| 2024-10-17 | 22.65 | 22.37 | -0.23 | -1.02% | 22.35 | 23.09 | 13871 | 3150 | 0.66% |
| 2024-10-16 | 22.50 | 22.60 | -0.20 | -0.88% | 22.25 | 23.10 | 13936 | 3146 | 0.66% |
| 2024-10-15 | 23.40 | 22.80 | -0.43 | -1.85% | 22.70 | 24.15 | 21927 | 5150 | 1.04% |
| 2024-10-14 | 23.00 | 23.23 | 0.23 | 1.00% | 22.92 | 23.66 | 22382 | 5211 | 1.06% |
| 2024-10-11 | 24.53 | 23.00 | -1.60 | -6.50% | 22.57 | 25.02 | 30409 | 7180 | 1.44% |
| 2024-10-10 | 22.80 | 24.60 | 2.39 | 10.76% | 21.80 | 26.50 | 55521 | 13630 | 2.64% |
| 2024-10-09 | 25.25 | 22.21 | -3.32 | -13.00% | 22.02 | 25.25 | 34273 | 7990 | 1.63% |
| 2024-10-08 | 27.80 | 25.53 | 2.26 | 9.71% | 23.95 | 27.80 | 51314 | 13079 | 2.44% |
| 2024-09-30 | 21.30 | 23.27 | 2.73 | 13.29% | 21.22 | 23.78 | 37430 | 8430 | 1.78% |
| 2024-09-27 | 19.66 | 20.54 | 1.11 | 5.71% | 19.66 | 20.75 | 9612 | 1941 | 0.46% |
| 2024-09-26 | 18.88 | 19.43 | 0.63 | 3.35% | 18.72 | 19.44 | 9667 | 1849 | 0.46% |
| 2024-09-25 | 19.00 | 18.80 | -0.03 | -0.16% | 18.76 | 19.50 | 10573 | 2028 | 0.50% |
| 2024-09-24 | 18.45 | 18.83 | 0.47 | 2.56% | 18.24 | 18.88 | 7250 | 1352 | 0.34% |
| 2024-09-23 | 17.81 | 18.36 | 0.38 | 2.11% | 17.72 | 18.53 | 5001 | 913 | 0.24% |
| 2024-09-20 | 18.23 | 17.98 | -0.19 | -1.05% | 17.75 | 18.23 | 4074 | 730 | 0.19% |
| 2024-09-19 | 17.82 | 18.17 | 0.35 | 1.96% | 17.68 | 18.35 | 4786 | 867 | 0.23% |
| 2024-09-18 | 17.93 | 17.82 | -0.11 | -0.61% | 17.47 | 17.96 | 4229 | 747 | 0.20% |
| 2024-09-13 | 18.29 | 17.93 | -0.37 | -2.02% | 17.88 | 18.36 | 3352 | 606 | 0.16% |
| 2024-09-12 | 18.40 | 18.30 | -0.03 | -0.16% | 18.29 | 18.58 | 2261 | 416 | 0.11% |
| 2024-09-11 | 18.25 | 18.33 | -0.12 | -0.65% | 18.22 | 18.55 | 2364 | 435 | 0.11% |
| 2024-09-10 | 18.25 | 18.45 | 0.25 | 1.37% | 18.08 | 18.54 | 3379 | 618 | 0.16% |
| 2024-09-09 | 18.49 | 18.20 | -0.17 | -0.93% | 18.20 | 18.70 | 3403 | 622 | 0.16% |
| 2024-09-06 | 18.70 | 18.37 | -0.33 | -1.76% | 18.37 | 18.79 | 3684 | 683 | 0.17% |
| 2024-09-05 | 18.62 | 18.70 | -0.02 | -0.11% | 18.62 | 19.18 | 3278 | 619 | 0.16% |
| 2024-09-04 | 18.75 | 18.72 | -0.19 | -1.00% | 18.60 | 19.03 | 2912 | 547 | 0.14% |
| 2024-09-03 | 18.92 | 18.91 | 0.00 | 0.00% | 18.80 | 19.15 | 3718 | 703 | 0.18% |
| 2024-09-02 | 19.33 | 18.91 | -0.51 | -2.63% | 18.75 | 19.47 | 5710 | 1085 | 0.27% |
| 2024-08-30 | 19.14 | 19.42 | 0.27 | 1.41% | 19.05 | 19.59 | 6234 | 1212 | 0.30% |
| 2024-08-29 | 19.04 | 19.15 | 0.17 | 0.90% | 18.80 | 19.35 | 4215 | 806 | 0.20% |
| 2024-08-28 | 18.64 | 18.98 | 0.34 | 1.82% | 18.63 | 19.20 | 4672 | 885 | 0.22% |
| 2024-08-27 | 18.62 | 18.64 | 0.07 | 0.38% | 18.36 | 18.67 | 3915 | 725 | 0.19% |
| 2024-08-26 | 18.51 | 18.57 | -0.07 | -0.38% | 18.40 | 18.88 | 4257 | 792 | 0.20% |
| 2024-08-23 | 18.96 | 18.64 | -0.06 | -0.32% | 18.50 | 18.96 | 3972 | 741 | 0.19% |
| 2024-08-22 | 19.04 | 18.70 | -0.28 | -1.48% | 18.69 | 19.34 | 4455 | 842 | 0.21% |
| 2024-08-21 | 19.02 | 18.98 | -0.23 | -1.20% | 18.90 | 19.22 | 4036 | 767 | 0.19% |
| 2024-08-20 | 19.73 | 19.21 | -0.46 | -2.34% | 19.01 | 19.73 | 6786 | 1308 | 0.32% |
| 2024-08-19 | 19.39 | 19.67 | 0.42 | 2.18% | 19.39 | 20.39 | 10113 | 2022 | 0.48% |
| 2024-08-16 | 19.50 | 19.25 | -0.09 | -0.47% | 19.21 | 19.50 | 3019 | 583 | 0.14% |
| 2024-08-15 | 19.38 | 19.34 | 0.06 | 0.31% | 19.10 | 19.81 | 3525 | 684 | 0.17% |
| 2024-08-14 | 19.55 | 19.28 | -0.40 | -2.03% | 19.24 | 19.95 | 3196 | 621 | 0.15% |
| 2024-08-13 | 19.69 | 19.68 | 0.02 | 0.10% | 19.48 | 19.85 | 5052 | 992 | 0.24% |