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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 22.69 | 21.66 | -1.01 | -4.46% | 21.66 | 22.70 | 16616 | 3696 | 1.19% |
| 2024-11-21 | 22.66 | 22.67 | 0.01 | 0.04% | 22.38 | 22.93 | 16933 | 3848 | 1.21% |
| 2024-11-20 | 22.47 | 22.66 | 0.06 | 0.27% | 22.27 | 22.84 | 19421 | 4381 | 1.39% |
| 2024-11-19 | 21.88 | 22.60 | 0.65 | 2.96% | 21.84 | 22.66 | 15909 | 3542 | 1.14% |
| 2024-11-18 | 22.57 | 21.95 | -0.55 | -2.44% | 21.68 | 22.63 | 23770 | 5267 | 1.70% |
| 2024-11-15 | 23.32 | 22.50 | -0.78 | -3.35% | 22.43 | 23.36 | 26496 | 6065 | 1.89% |
| 2024-11-14 | 24.20 | 23.28 | -0.98 | -4.04% | 23.18 | 24.47 | 24558 | 5824 | 1.75% |
| 2024-11-13 | 24.00 | 24.26 | 0.07 | 0.29% | 23.61 | 24.35 | 25783 | 6190 | 1.84% |
| 2024-11-12 | 24.90 | 24.19 | -0.41 | -1.67% | 24.08 | 24.95 | 30190 | 7404 | 2.16% |
| 2024-11-11 | 23.49 | 24.60 | 0.78 | 3.27% | 23.46 | 24.80 | 35574 | 8663 | 2.54% |
| 2024-11-08 | 23.95 | 23.82 | 0.04 | 0.17% | 23.76 | 24.41 | 35399 | 8497 | 2.53% |
| 2024-11-07 | 23.29 | 23.78 | 0.51 | 2.19% | 23.18 | 23.85 | 32942 | 7766 | 2.35% |
| 2024-11-06 | 23.66 | 23.27 | -0.35 | -1.48% | 23.15 | 24.18 | 41528 | 9812 | 2.97% |
| 2024-11-05 | 23.05 | 23.62 | 0.55 | 2.38% | 22.90 | 23.64 | 38636 | 9017 | 2.76% |
| 2024-11-04 | 22.88 | 23.07 | 0.32 | 1.41% | 22.66 | 23.39 | 22320 | 5160 | 1.59% |
| 2024-11-01 | 23.78 | 22.75 | -0.89 | -3.76% | 22.48 | 23.78 | 37136 | 8517 | 2.65% |
| 2024-10-31 | 23.41 | 23.64 | 1.17 | 5.21% | 22.75 | 23.99 | 44583 | 10473 | 3.19% |
| 2024-10-30 | 22.52 | 22.47 | -0.32 | -1.40% | 22.11 | 23.40 | 25859 | 5822 | 1.85% |
| 2024-10-29 | 23.60 | 22.79 | -0.64 | -2.73% | 22.72 | 24.18 | 40994 | 9559 | 2.93% |
| 2024-10-28 | 22.97 | 23.43 | 0.48 | 2.09% | 22.97 | 23.88 | 43358 | 10174 | 3.10% |
| 2024-10-25 | 21.78 | 22.95 | 1.51 | 7.04% | 21.73 | 23.18 | 52918 | 11983 | 3.78% |
| 2024-10-24 | 22.38 | 21.44 | -1.02 | -4.54% | 21.40 | 22.46 | 29135 | 6326 | 2.08% |
| 2024-10-23 | 21.79 | 22.46 | 0.61 | 2.79% | 21.74 | 22.90 | 38535 | 8608 | 2.75% |
| 2024-10-22 | 21.50 | 21.85 | 0.44 | 2.06% | 21.13 | 22.08 | 24968 | 5409 | 1.78% |
| 2024-10-21 | 21.10 | 21.41 | 0.48 | 2.29% | 20.94 | 21.99 | 32595 | 6999 | 2.33% |
| 2024-10-18 | 19.90 | 20.93 | 0.95 | 4.75% | 19.85 | 21.40 | 29240 | 6011 | 2.09% |
| 2024-10-17 | 20.21 | 19.98 | -0.02 | -0.10% | 19.55 | 20.48 | 19972 | 4030 | 1.43% |
| 2024-10-16 | 20.50 | 20.00 | -0.62 | -3.01% | 19.90 | 20.68 | 25622 | 5187 | 1.83% |
| 2024-10-15 | 20.99 | 20.62 | -0.38 | -1.81% | 20.55 | 21.24 | 20393 | 4261 | 1.46% |
| 2024-10-14 | 20.65 | 21.00 | 0.44 | 2.14% | 20.08 | 21.20 | 22233 | 4609 | 1.59% |
| 2024-10-11 | 21.82 | 20.56 | -1.53 | -6.93% | 20.00 | 22.00 | 32671 | 6842 | 2.33% |
| 2024-10-10 | 21.90 | 22.09 | 0.19 | 0.87% | 21.53 | 22.90 | 31837 | 7094 | 2.27% |
| 2024-10-09 | 24.36 | 21.90 | -2.96 | -11.91% | 21.80 | 24.36 | 49251 | 11327 | 3.52% |
| 2024-10-08 | 26.01 | 24.86 | 2.56 | 11.48% | 23.25 | 26.30 | 77722 | 19261 | 5.55% |
| 2024-09-30 | 20.19 | 22.30 | 3.03 | 15.72% | 19.81 | 22.36 | 68359 | 14451 | 4.88% |
| 2024-09-27 | 18.28 | 19.27 | 1.29 | 7.17% | 18.25 | 19.35 | 20900 | 3936 | 1.49% |
| 2024-09-26 | 17.44 | 17.98 | 0.54 | 3.10% | 17.18 | 18.00 | 19144 | 3371 | 1.37% |
| 2024-09-25 | 17.43 | 17.44 | 0.26 | 1.51% | 17.35 | 17.92 | 19936 | 3512 | 1.42% |
| 2024-09-24 | 16.46 | 17.18 | 0.76 | 4.63% | 16.36 | 17.18 | 16041 | 2704 | 1.15% |
| 2024-09-23 | 16.36 | 16.42 | 0.05 | 0.31% | 16.19 | 16.65 | 8941 | 1473 | 0.64% |
| 2024-09-20 | 16.79 | 16.37 | -0.33 | -1.98% | 16.14 | 16.79 | 12534 | 2048 | 0.90% |
| 2024-09-19 | 16.51 | 16.70 | 0.26 | 1.58% | 16.40 | 17.18 | 10964 | 1843 | 0.78% |
| 2024-09-18 | 16.65 | 16.44 | -0.19 | -1.14% | 16.17 | 16.71 | 10028 | 1644 | 0.72% |
| 2024-09-13 | 17.15 | 16.63 | -0.52 | -3.03% | 16.60 | 17.16 | 11950 | 2005 | 0.85% |
| 2024-09-12 | 17.20 | 17.15 | -0.03 | -0.17% | 17.06 | 17.53 | 10331 | 1791 | 0.74% |
| 2024-09-11 | 16.96 | 17.18 | 0.13 | 0.76% | 16.91 | 17.36 | 7702 | 1323 | 0.55% |
| 2024-09-10 | 16.86 | 17.05 | 0.19 | 1.13% | 16.60 | 17.15 | 7403 | 1248 | 0.53% |
| 2024-09-09 | 16.90 | 16.86 | -0.12 | -0.71% | 16.70 | 17.07 | 10669 | 1797 | 0.76% |
| 2024-09-06 | 17.57 | 16.98 | -0.52 | -2.97% | 16.91 | 17.57 | 14948 | 2558 | 1.07% |
| 2024-09-05 | 17.54 | 17.50 | -0.02 | -0.11% | 17.47 | 17.79 | 11791 | 2074 | 0.84% |
| 2024-09-04 | 17.41 | 17.52 | 0.05 | 0.29% | 17.34 | 17.92 | 13998 | 2466 | 1.00% |
| 2024-09-03 | 17.43 | 17.47 | 0.04 | 0.23% | 17.26 | 17.86 | 19692 | 3449 | 1.41% |
| 2024-09-02 | 18.15 | 17.43 | -0.68 | -3.75% | 17.43 | 18.42 | 16421 | 2928 | 1.17% |
| 2024-08-30 | 17.82 | 18.11 | 0.21 | 1.17% | 17.82 | 18.49 | 16870 | 3076 | 1.21% |
| 2024-08-29 | 17.33 | 17.90 | 0.49 | 2.81% | 17.32 | 18.08 | 12423 | 2209 | 0.89% |
| 2024-08-28 | 16.99 | 17.41 | 0.33 | 1.93% | 16.73 | 17.57 | 17924 | 3108 | 1.28% |
| 2024-08-27 | 17.47 | 17.08 | -0.42 | -2.40% | 17.00 | 17.48 | 12791 | 2195 | 0.91% |
| 2024-08-26 | 16.93 | 17.50 | 0.56 | 3.31% | 16.81 | 17.65 | 31310 | 5439 | 2.24% |
| 2024-08-23 | 18.15 | 16.94 | -2.18 | -11.40% | 16.80 | 18.15 | 49072 | 8429 | 3.51% |
| 2024-08-22 | 19.16 | 19.12 | 0.24 | 1.27% | 18.80 | 19.26 | 13897 | 2653 | 0.99% |
| 2024-08-21 | 18.63 | 18.88 | 0.07 | 0.37% | 18.63 | 19.03 | 7170 | 1355 | 0.51% |
| 2024-08-20 | 19.11 | 18.81 | -0.26 | -1.36% | 18.63 | 19.15 | 8785 | 1655 | 0.63% |
| 2024-08-19 | 19.29 | 19.07 | -0.24 | -1.24% | 19.02 | 19.58 | 8923 | 1713 | 0.64% |
| 2024-08-16 | 19.60 | 19.31 | -0.30 | -1.53% | 19.22 | 19.61 | 15975 | 3098 | 1.14% |
| 2024-08-15 | 19.80 | 19.61 | -0.23 | -1.16% | 19.42 | 20.06 | 15748 | 3103 | 1.13% |