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 | 25.65 | 25.09 | -1.09 | -4.16% | 25.05 | 26.00 | 54895 | 13926 | 5.40% |
| 2024-11-20 | 25.27 | 26.18 | -0.50 | -1.87% | 24.78 | 26.65 | 98718 | 25303 | 9.70% |
| 2024-11-19 | 24.64 | 26.68 | 2.09 | 8.50% | 23.86 | 27.05 | 105741 | 27098 | 10.39% |
| 2024-11-18 | 25.68 | 24.59 | -0.81 | -3.19% | 24.26 | 26.10 | 87716 | 21986 | 8.62% |
| 2024-11-15 | 23.00 | 25.40 | 2.31 | 10.00% | 22.83 | 25.40 | 57666 | 14294 | 5.67% |
| 2024-11-14 | 24.30 | 23.09 | -1.10 | -4.55% | 22.96 | 24.60 | 29677 | 7039 | 2.92% |
| 2024-11-13 | 23.88 | 24.19 | 0.19 | 0.79% | 23.58 | 24.29 | 23102 | 5513 | 2.27% |
| 2024-11-12 | 24.10 | 24.00 | -0.30 | -1.23% | 23.61 | 24.50 | 42389 | 10219 | 4.17% |
| 2024-11-11 | 22.63 | 24.30 | 1.44 | 6.30% | 22.56 | 24.46 | 66868 | 15879 | 6.57% |
| 2024-11-08 | 23.42 | 22.86 | -0.35 | -1.51% | 22.61 | 23.55 | 49210 | 11328 | 4.84% |
| 2024-11-07 | 22.87 | 23.21 | 0.36 | 1.58% | 22.60 | 23.30 | 50625 | 11648 | 4.98% |
| 2024-11-06 | 23.15 | 22.85 | -0.37 | -1.59% | 22.46 | 23.29 | 52229 | 11943 | 5.13% |
| 2024-11-05 | 23.30 | 23.22 | 0.64 | 2.83% | 22.69 | 23.68 | 90439 | 20928 | 8.89% |
| 2024-11-04 | 20.99 | 22.58 | 2.05 | 9.99% | 20.35 | 22.58 | 49238 | 10764 | 4.84% |
| 2024-11-01 | 21.30 | 20.53 | -0.94 | -4.38% | 20.40 | 21.49 | 29528 | 6123 | 2.90% |
| 2024-10-31 | 20.87 | 21.47 | 0.55 | 2.63% | 20.80 | 22.20 | 39448 | 8508 | 3.88% |
| 2024-10-30 | 21.02 | 20.92 | -0.39 | -1.83% | 20.63 | 21.42 | 26759 | 5606 | 2.63% |
| 2024-10-29 | 22.10 | 21.31 | -0.76 | -3.44% | 21.28 | 22.18 | 29480 | 6390 | 2.90% |
| 2024-10-28 | 21.98 | 22.07 | -0.08 | -0.36% | 21.66 | 22.13 | 32718 | 7171 | 3.22% |
| 2024-10-25 | 21.24 | 22.15 | 0.90 | 4.24% | 21.16 | 22.16 | 46907 | 10255 | 4.61% |
| 2024-10-24 | 21.73 | 21.25 | -0.50 | -2.30% | 21.11 | 21.73 | 22820 | 4859 | 2.24% |
| 2024-10-23 | 21.54 | 21.75 | 0.25 | 1.16% | 21.30 | 22.01 | 40572 | 8792 | 3.99% |
| 2024-10-22 | 21.12 | 21.50 | 0.28 | 1.32% | 21.00 | 21.50 | 25484 | 5421 | 2.51% |
| 2024-10-21 | 21.25 | 21.22 | -0.03 | -0.14% | 21.00 | 21.48 | 29707 | 6316 | 2.92% |
| 2024-10-18 | 20.94 | 21.25 | 0.31 | 1.48% | 20.76 | 21.53 | 26350 | 5572 | 2.59% |
| 2024-10-17 | 21.70 | 20.94 | -0.43 | -2.01% | 20.92 | 21.79 | 23455 | 4987 | 2.31% |
| 2024-10-16 | 21.00 | 21.37 | 0.21 | 0.99% | 20.80 | 21.71 | 17207 | 3679 | 1.69% |
| 2024-10-15 | 21.59 | 21.16 | -0.59 | -2.71% | 21.15 | 21.90 | 23262 | 4993 | 2.29% |
| 2024-10-14 | 20.80 | 21.75 | 1.12 | 5.43% | 20.56 | 22.08 | 38513 | 8206 | 3.79% |
| 2024-10-11 | 21.11 | 20.63 | -0.78 | -3.64% | 20.37 | 21.50 | 27493 | 5735 | 2.70% |
| 2024-10-10 | 21.68 | 21.41 | -0.24 | -1.11% | 21.38 | 22.26 | 33978 | 7413 | 3.34% |
| 2024-10-09 | 22.80 | 21.65 | -2.40 | -9.98% | 21.65 | 23.40 | 52736 | 11813 | 5.18% |
| 2024-10-08 | 25.95 | 24.05 | 0.35 | 1.48% | 22.50 | 25.95 | 106710 | 25777 | 10.49% |
| 2024-09-30 | 23.79 | 23.70 | 2.00 | 9.22% | 22.08 | 23.79 | 89254 | 20448 | 8.77% |
| 2024-09-27 | 19.93 | 21.70 | 1.97 | 9.98% | 19.93 | 21.70 | 40049 | 8445 | 3.94% |
| 2024-09-26 | 19.30 | 19.73 | 0.43 | 2.23% | 19.12 | 19.75 | 22224 | 4338 | 2.18% |
| 2024-09-25 | 19.20 | 19.30 | 0.21 | 1.10% | 19.20 | 19.79 | 25047 | 4882 | 2.46% |
| 2024-09-24 | 18.39 | 19.09 | 0.65 | 3.52% | 18.35 | 19.09 | 20332 | 3818 | 2.00% |
| 2024-09-23 | 18.19 | 18.44 | 0.26 | 1.43% | 18.00 | 18.53 | 10325 | 1892 | 1.01% |
| 2024-09-20 | 18.52 | 18.18 | -0.39 | -2.10% | 18.05 | 18.56 | 13599 | 2476 | 1.34% |
| 2024-09-19 | 18.32 | 18.57 | 0.30 | 1.64% | 18.15 | 18.68 | 16011 | 2960 | 1.57% |
| 2024-09-18 | 18.45 | 18.27 | -0.18 | -0.98% | 17.71 | 18.67 | 19547 | 3542 | 1.92% |
| 2024-09-13 | 19.03 | 18.45 | -0.58 | -3.05% | 18.45 | 19.12 | 24448 | 4568 | 2.40% |
| 2024-09-12 | 19.63 | 19.03 | -0.70 | -3.55% | 18.89 | 20.27 | 42272 | 8261 | 4.16% |
| 2024-09-11 | 18.73 | 19.73 | 0.96 | 5.11% | 18.54 | 20.05 | 54119 | 10604 | 5.32% |
| 2024-09-10 | 18.79 | 18.77 | 0.12 | 0.64% | 18.37 | 18.88 | 13950 | 2595 | 1.37% |
| 2024-09-09 | 18.60 | 18.65 | -0.24 | -1.27% | 18.41 | 19.06 | 17371 | 3246 | 1.71% |
| 2024-09-06 | 19.30 | 18.89 | -0.58 | -2.98% | 18.80 | 19.50 | 19126 | 3651 | 1.88% |
| 2024-09-05 | 19.60 | 19.47 | -0.12 | -0.61% | 19.27 | 19.81 | 24818 | 4842 | 2.44% |
| 2024-09-04 | 19.21 | 19.59 | 0.19 | 0.98% | 18.94 | 19.78 | 37296 | 7255 | 3.67% |
| 2024-09-03 | 18.72 | 19.40 | 0.51 | 2.70% | 18.72 | 19.43 | 21957 | 4226 | 2.16% |
| 2024-09-02 | 19.30 | 18.89 | -0.57 | -2.93% | 18.86 | 19.55 | 16294 | 3119 | 1.60% |
| 2024-08-30 | 19.33 | 19.46 | 0.05 | 0.26% | 18.92 | 19.79 | 26140 | 5064 | 2.57% |
| 2024-08-29 | 18.84 | 19.41 | 0.55 | 2.92% | 18.60 | 19.65 | 25740 | 4974 | 2.53% |
| 2024-08-28 | 18.57 | 18.86 | -0.26 | -1.36% | 18.50 | 19.24 | 17699 | 3357 | 3.05% |
| 2024-08-27 | 19.17 | 19.12 | -0.06 | -0.31% | 18.82 | 19.72 | 21288 | 4082 | 3.88% |
| 2024-08-26 | 18.99 | 19.18 | 0.38 | 2.02% | 18.80 | 19.30 | 14562 | 2788 | 2.66% |
| 2024-08-23 | 19.12 | 18.80 | -0.25 | -1.31% | 18.67 | 19.17 | 13926 | 2624 | 2.54% |
| 2024-08-22 | 19.67 | 19.05 | -0.36 | -1.85% | 18.99 | 19.67 | 18424 | 3535 | 3.36% |
| 2024-08-21 | 19.20 | 19.41 | 0.20 | 1.04% | 19.10 | 19.53 | 15496 | 3001 | 2.83% |
| 2024-08-20 | 19.75 | 19.21 | -0.53 | -2.68% | 19.08 | 19.97 | 25728 | 5002 | 4.69% |
| 2024-08-19 | 20.43 | 19.74 | -1.06 | -5.10% | 19.66 | 20.58 | 36780 | 7373 | 6.71% |
| 2024-08-16 | 21.52 | 20.80 | -0.77 | -3.57% | 20.71 | 21.90 | 28279 | 6018 | 5.16% |
| 2024-08-15 | 21.35 | 21.57 | 0.07 | 0.33% | 20.80 | 21.78 | 29576 | 6289 | 5.39% |