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 | 23.14 | 23.13 | -0.22 | -0.94% | 22.80 | 23.65 | 11144 | 2585 | 1.01% |
| 2024-11-20 | 22.94 | 23.35 | 0.40 | 1.74% | 22.72 | 23.49 | 9504 | 2203 | 0.86% |
| 2024-11-19 | 22.17 | 22.95 | 0.79 | 3.56% | 21.95 | 22.95 | 10992 | 2463 | 1.00% |
| 2024-11-18 | 23.46 | 22.16 | -1.30 | -5.54% | 21.93 | 23.74 | 17998 | 4040 | 1.64% |
| 2024-11-15 | 23.97 | 23.46 | -0.55 | -2.29% | 23.45 | 24.55 | 10666 | 2562 | 0.97% |
| 2024-11-14 | 25.00 | 24.01 | -1.16 | -4.61% | 24.00 | 25.50 | 14916 | 3685 | 1.36% |
| 2024-11-13 | 24.71 | 25.17 | 0.46 | 1.86% | 24.33 | 25.18 | 15864 | 3936 | 1.44% |
| 2024-11-12 | 25.95 | 24.71 | -1.01 | -3.93% | 24.42 | 25.95 | 23033 | 5776 | 2.09% |
| 2024-11-11 | 24.36 | 25.72 | 1.36 | 5.58% | 24.08 | 25.77 | 23685 | 5958 | 2.15% |
| 2024-11-08 | 23.99 | 24.36 | 0.58 | 2.44% | 23.99 | 25.16 | 20446 | 5004 | 1.86% |
| 2024-11-07 | 23.39 | 23.78 | 0.38 | 1.62% | 23.05 | 23.86 | 17370 | 4077 | 1.58% |
| 2024-11-06 | 23.41 | 23.40 | -0.12 | -0.51% | 23.26 | 24.00 | 21245 | 5002 | 1.93% |
| 2024-11-05 | 22.58 | 23.52 | 0.95 | 4.21% | 22.35 | 23.79 | 20408 | 4736 | 1.86% |
| 2024-11-04 | 21.77 | 22.57 | 0.67 | 3.06% | 21.70 | 22.68 | 15579 | 3484 | 1.42% |
| 2024-11-01 | 23.51 | 21.90 | -1.82 | -7.67% | 21.87 | 23.66 | 21973 | 4950 | 2.00% |
| 2024-10-31 | 23.64 | 23.72 | -0.14 | -0.59% | 23.07 | 24.16 | 19464 | 4604 | 1.77% |
| 2024-10-30 | 24.90 | 23.86 | -1.05 | -4.22% | 23.66 | 24.90 | 22460 | 5450 | 2.04% |
| 2024-10-29 | 26.98 | 24.91 | -1.54 | -5.82% | 24.86 | 27.00 | 37395 | 9579 | 3.40% |
| 2024-10-28 | 24.28 | 26.45 | 2.37 | 9.84% | 23.82 | 26.70 | 43083 | 10949 | 3.92% |
| 2024-10-25 | 25.00 | 24.08 | -0.32 | -1.31% | 23.66 | 25.01 | 30450 | 7326 | 2.77% |
| 2024-10-24 | 23.10 | 24.40 | 1.23 | 5.31% | 22.71 | 24.88 | 34486 | 8280 | 3.14% |
| 2024-10-23 | 22.81 | 23.17 | 0.29 | 1.27% | 22.63 | 23.77 | 19324 | 4492 | 1.76% |
| 2024-10-22 | 23.20 | 22.88 | -0.40 | -1.72% | 22.57 | 23.27 | 17179 | 3924 | 1.56% |
| 2024-10-21 | 23.17 | 23.28 | 0.67 | 2.96% | 22.60 | 23.58 | 28787 | 6636 | 2.62% |
| 2024-10-18 | 20.65 | 22.61 | 1.94 | 9.39% | 20.56 | 22.98 | 26241 | 5751 | 2.39% |
| 2024-10-17 | 20.69 | 20.67 | 0.13 | 0.63% | 20.61 | 21.19 | 13576 | 2837 | 1.23% |
| 2024-10-16 | 20.52 | 20.54 | -0.49 | -2.33% | 20.28 | 20.99 | 14732 | 3041 | 1.34% |
| 2024-10-15 | 21.70 | 21.03 | -0.65 | -3.00% | 21.01 | 21.98 | 14551 | 3135 | 1.32% |
| 2024-10-14 | 21.47 | 21.68 | 0.69 | 3.29% | 20.37 | 21.70 | 17863 | 3778 | 1.62% |
| 2024-10-11 | 22.61 | 20.99 | -1.64 | -7.25% | 20.89 | 22.63 | 17943 | 3860 | 1.63% |
| 2024-10-10 | 23.88 | 22.63 | -0.42 | -1.82% | 22.50 | 23.99 | 18437 | 4250 | 1.68% |
| 2024-10-09 | 25.50 | 23.05 | -3.63 | -13.61% | 23.00 | 25.65 | 28477 | 6956 | 2.59% |
| 2024-10-08 | 28.10 | 26.68 | 3.15 | 13.39% | 24.40 | 28.21 | 45297 | 11821 | 4.12% |
| 2024-09-30 | 22.00 | 23.53 | 3.22 | 15.85% | 20.61 | 23.71 | 36493 | 8126 | 3.32% |
| 2024-09-27 | 19.12 | 20.31 | 1.45 | 7.69% | 18.99 | 20.87 | 12654 | 2476 | 1.15% |
| 2024-09-26 | 18.10 | 18.86 | 0.69 | 3.80% | 18.02 | 18.86 | 8914 | 1639 | 0.81% |
| 2024-09-25 | 18.38 | 18.17 | 0.07 | 0.39% | 18.08 | 18.69 | 12298 | 2257 | 1.12% |
| 2024-09-24 | 17.55 | 18.10 | 0.55 | 3.13% | 17.30 | 18.12 | 8472 | 1506 | 0.77% |
| 2024-09-23 | 17.32 | 17.55 | 0.27 | 1.56% | 17.15 | 17.72 | 4701 | 824 | 0.43% |
| 2024-09-20 | 17.47 | 17.28 | -0.05 | -0.29% | 17.17 | 17.58 | 5318 | 921 | 0.48% |
| 2024-09-19 | 17.28 | 17.33 | 0.14 | 0.81% | 17.00 | 17.60 | 5209 | 902 | 0.47% |
| 2024-09-18 | 17.74 | 17.19 | -0.42 | -2.39% | 16.93 | 17.76 | 5674 | 971 | 0.52% |
| 2024-09-13 | 18.15 | 17.61 | -0.29 | -1.62% | 17.55 | 18.29 | 6506 | 1158 | 0.59% |
| 2024-09-12 | 17.83 | 17.90 | 0.16 | 0.90% | 17.77 | 18.25 | 6030 | 1087 | 0.55% |
| 2024-09-11 | 17.72 | 17.74 | -0.08 | -0.45% | 17.59 | 17.83 | 4426 | 783 | 0.40% |
| 2024-09-10 | 17.16 | 17.82 | 0.67 | 3.91% | 16.96 | 17.88 | 7609 | 1324 | 0.69% |
| 2024-09-09 | 17.25 | 17.15 | -0.07 | -0.41% | 16.96 | 17.38 | 5350 | 916 | 0.49% |
| 2024-09-06 | 17.96 | 17.22 | -0.74 | -4.12% | 17.18 | 17.97 | 7051 | 1229 | 0.64% |
| 2024-09-05 | 17.99 | 17.96 | 0.26 | 1.47% | 17.69 | 18.20 | 5392 | 965 | 0.49% |
| 2024-09-04 | 17.63 | 17.70 | -0.09 | -0.51% | 17.56 | 17.99 | 5887 | 1047 | 0.54% |
| 2024-09-03 | 17.43 | 17.79 | 0.20 | 1.14% | 17.41 | 18.02 | 9664 | 1714 | 0.88% |
| 2024-09-02 | 18.54 | 17.59 | -1.13 | -6.04% | 17.59 | 18.66 | 13513 | 2412 | 1.23% |
| 2024-08-30 | 18.32 | 18.72 | 0.38 | 2.07% | 18.32 | 19.24 | 14762 | 2781 | 1.34% |
| 2024-08-29 | 17.23 | 18.34 | -1.06 | -5.46% | 17.17 | 18.68 | 18982 | 3409 | 1.73% |
| 2024-08-28 | 19.19 | 19.40 | 0.34 | 1.78% | 18.90 | 19.64 | 5061 | 977 | 0.46% |
| 2024-08-27 | 19.44 | 19.06 | -0.52 | -2.66% | 19.01 | 19.69 | 4553 | 876 | 0.41% |
| 2024-08-26 | 19.67 | 19.58 | -0.09 | -0.46% | 19.45 | 20.14 | 5580 | 1100 | 0.51% |
| 2024-08-23 | 19.45 | 19.67 | 0.17 | 0.87% | 19.17 | 19.79 | 5837 | 1135 | 0.53% |
| 2024-08-22 | 19.75 | 19.50 | -0.25 | -1.27% | 19.35 | 20.18 | 6041 | 1194 | 0.55% |
| 2024-08-21 | 19.51 | 19.75 | 0.10 | 0.51% | 19.40 | 20.18 | 5579 | 1108 | 0.51% |
| 2024-08-20 | 20.49 | 19.65 | -0.67 | -3.30% | 19.51 | 20.49 | 6199 | 1230 | 0.56% |
| 2024-08-19 | 20.62 | 20.32 | -0.29 | -1.41% | 20.22 | 20.99 | 5999 | 1231 | 0.55% |
| 2024-08-16 | 20.46 | 20.61 | 0.19 | 0.93% | 20.45 | 20.99 | 8297 | 1719 | 0.75% |
| 2024-08-15 | 20.34 | 20.42 | -0.04 | -0.20% | 20.08 | 20.79 | 5931 | 1213 | 0.54% |
| 2024-08-14 | 20.49 | 20.46 | -0.01 | -0.05% | 20.31 | 20.69 | 3506 | 717 | 0.32% |
| 2024-08-13 | 20.49 | 20.47 | 0.13 | 0.64% | 20.06 | 20.54 | 4300 | 872 | 0.39% |