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 | 24.42 | 24.47 | 0.09 | 0.37% | 24.15 | 24.81 | 85566 | 20896 | 2.13% |
| 2024-11-20 | 24.50 | 24.38 | -0.03 | -0.12% | 24.13 | 24.70 | 88802 | 21658 | 2.22% |
| 2024-11-19 | 23.66 | 24.41 | 0.96 | 4.09% | 23.50 | 24.43 | 88948 | 21372 | 2.22% |
| 2024-11-18 | 24.56 | 23.45 | -1.27 | -5.14% | 23.35 | 24.83 | 127479 | 30514 | 3.18% |
| 2024-11-15 | 25.56 | 24.72 | -1.08 | -4.19% | 24.59 | 25.90 | 140222 | 35380 | 3.50% |
| 2024-11-14 | 26.76 | 25.80 | -1.23 | -4.55% | 25.80 | 27.45 | 127703 | 33583 | 3.19% |
| 2024-11-13 | 27.20 | 27.03 | 0.73 | 2.78% | 26.32 | 27.53 | 151977 | 40824 | 3.79% |
| 2024-11-12 | 27.33 | 26.30 | -1.01 | -3.70% | 26.02 | 27.34 | 184413 | 49199 | 4.60% |
| 2024-11-11 | 26.92 | 27.31 | 0.23 | 0.85% | 26.69 | 27.50 | 140240 | 38199 | 3.50% |
| 2024-11-08 | 26.90 | 27.08 | 0.21 | 0.78% | 26.84 | 27.93 | 175561 | 48078 | 4.38% |
| 2024-11-07 | 26.90 | 26.87 | -0.19 | -0.70% | 26.45 | 27.36 | 140741 | 37735 | 3.51% |
| 2024-11-06 | 26.53 | 27.06 | 0.59 | 2.23% | 26.38 | 27.68 | 199383 | 54222 | 4.97% |
| 2024-11-05 | 25.94 | 26.47 | 0.53 | 2.04% | 25.50 | 26.70 | 177013 | 46496 | 4.42% |
| 2024-11-04 | 24.65 | 25.94 | 1.14 | 4.60% | 24.55 | 26.19 | 168895 | 43343 | 4.21% |
| 2024-11-01 | 26.30 | 24.80 | -1.75 | -6.59% | 24.75 | 26.37 | 247744 | 62758 | 6.18% |
| 2024-10-31 | 26.00 | 26.55 | -0.86 | -3.14% | 25.39 | 26.88 | 280951 | 73701 | 7.01% |
| 2024-10-30 | 26.60 | 27.41 | 0.46 | 1.71% | 26.57 | 27.65 | 148931 | 40516 | 3.72% |
| 2024-10-29 | 27.78 | 26.95 | -1.07 | -3.82% | 26.89 | 28.32 | 214156 | 58501 | 5.34% |
| 2024-10-28 | 28.41 | 28.02 | -0.51 | -1.79% | 26.99 | 28.41 | 287705 | 79264 | 7.18% |
| 2024-10-25 | 26.00 | 28.53 | 2.01 | 7.58% | 25.90 | 29.16 | 443495 | 122582 | 11.06% |
| 2024-10-24 | 25.90 | 26.52 | 1.05 | 4.12% | 25.07 | 26.98 | 338568 | 88412 | 8.45% |
| 2024-10-23 | 24.89 | 25.47 | 0.69 | 2.78% | 24.45 | 26.35 | 281592 | 71592 | 7.03% |
| 2024-10-22 | 23.45 | 24.78 | 1.19 | 5.04% | 23.18 | 25.03 | 223200 | 54427 | 5.57% |
| 2024-10-21 | 23.50 | 23.59 | 0.37 | 1.59% | 23.23 | 24.14 | 155474 | 36782 | 3.88% |
| 2024-10-18 | 22.15 | 23.22 | 1.06 | 4.78% | 22.12 | 23.76 | 144994 | 33211 | 3.62% |
| 2024-10-17 | 22.50 | 22.16 | -0.18 | -0.81% | 22.16 | 22.69 | 77929 | 17476 | 1.94% |
| 2024-10-16 | 22.29 | 22.34 | -0.23 | -1.02% | 22.11 | 22.74 | 72177 | 16163 | 1.80% |
| 2024-10-15 | 23.00 | 22.57 | -0.63 | -2.72% | 22.54 | 23.47 | 93101 | 21328 | 2.32% |
| 2024-10-14 | 22.60 | 23.20 | 0.79 | 3.53% | 22.06 | 23.27 | 113218 | 25754 | 2.82% |
| 2024-10-11 | 23.90 | 22.41 | -1.85 | -7.63% | 22.13 | 23.98 | 157232 | 35963 | 3.92% |
| 2024-10-10 | 24.88 | 24.26 | -0.04 | -0.16% | 24.25 | 25.47 | 175465 | 43509 | 4.38% |
| 2024-10-09 | 25.80 | 24.30 | -2.02 | -7.67% | 24.10 | 26.08 | 215469 | 54258 | 5.38% |
| 2024-10-08 | 26.32 | 26.32 | 2.39 | 9.99% | 24.32 | 26.32 | 308348 | 79641 | 7.69% |
| 2024-09-30 | 22.66 | 23.93 | 2.18 | 10.02% | 22.43 | 23.93 | 261949 | 61204 | 6.54% |
| 2024-09-27 | 20.80 | 21.75 | 1.55 | 7.67% | 20.38 | 22.22 | 229043 | 48826 | 5.71% |
| 2024-09-26 | 19.37 | 20.20 | 0.76 | 3.91% | 19.18 | 20.22 | 126641 | 24957 | 3.16% |
| 2024-09-25 | 19.36 | 19.44 | 0.26 | 1.36% | 19.34 | 19.96 | 145186 | 28503 | 3.62% |
| 2024-09-24 | 18.55 | 19.18 | 0.71 | 3.84% | 18.36 | 19.18 | 110051 | 20768 | 2.75% |
| 2024-09-23 | 18.89 | 18.47 | -0.38 | -2.02% | 18.40 | 19.03 | 71083 | 13260 | 1.77% |
| 2024-09-20 | 19.00 | 18.85 | -0.10 | -0.53% | 18.65 | 19.04 | 51687 | 9721 | 1.29% |
| 2024-09-19 | 18.91 | 18.95 | 0.14 | 0.74% | 18.62 | 19.34 | 76292 | 14490 | 1.90% |
| 2024-09-18 | 18.87 | 18.81 | -0.06 | -0.32% | 18.53 | 19.06 | 40653 | 7628 | 1.01% |
| 2024-09-13 | 19.31 | 18.87 | -0.43 | -2.23% | 18.84 | 19.43 | 56744 | 10812 | 1.42% |
| 2024-09-12 | 19.50 | 19.30 | -0.14 | -0.72% | 19.30 | 19.80 | 79046 | 15432 | 1.97% |
| 2024-09-11 | 19.09 | 19.44 | 0.26 | 1.36% | 19.01 | 19.48 | 88132 | 17060 | 2.20% |
| 2024-09-10 | 18.92 | 19.18 | 0.21 | 1.11% | 18.74 | 19.26 | 58961 | 11212 | 1.47% |
| 2024-09-09 | 18.93 | 18.97 | -0.14 | -0.73% | 18.87 | 19.17 | 58389 | 11092 | 1.46% |
| 2024-09-06 | 19.65 | 19.11 | -0.69 | -3.48% | 19.08 | 19.70 | 103396 | 19962 | 2.58% |
| 2024-09-05 | 19.96 | 19.80 | 0.07 | 0.35% | 19.70 | 20.07 | 91690 | 18201 | 2.29% |
| 2024-09-04 | 19.65 | 19.73 | -0.10 | -0.50% | 19.51 | 19.96 | 96302 | 19008 | 2.40% |
| 2024-09-03 | 19.35 | 19.83 | 0.38 | 1.95% | 19.19 | 19.86 | 154078 | 30130 | 3.84% |
| 2024-09-02 | 19.50 | 19.45 | 0.40 | 2.10% | 19.15 | 20.11 | 276810 | 54090 | 6.91% |
| 2024-08-30 | 17.98 | 19.05 | 1.73 | 9.99% | 17.97 | 19.05 | 145002 | 27204 | 3.62% |
| 2024-08-29 | 16.99 | 17.32 | 0.31 | 1.82% | 16.86 | 17.49 | 51751 | 8945 | 1.29% |
| 2024-08-28 | 16.85 | 17.01 | 0.16 | 0.95% | 16.70 | 17.18 | 29750 | 5046 | 0.74% |
| 2024-08-27 | 17.05 | 16.85 | -0.32 | -1.86% | 16.80 | 17.13 | 31558 | 5339 | 0.79% |
| 2024-08-26 | 16.82 | 17.17 | 0.35 | 2.08% | 16.82 | 17.29 | 40682 | 6971 | 1.01% |
| 2024-08-23 | 16.70 | 16.82 | 0.07 | 0.42% | 16.66 | 16.89 | 35169 | 5907 | 0.88% |
| 2024-08-22 | 17.05 | 16.75 | -0.30 | -1.76% | 16.70 | 17.17 | 40143 | 6787 | 1.00% |
| 2024-08-21 | 17.18 | 17.05 | -0.11 | -0.64% | 17.01 | 17.26 | 27227 | 4658 | 0.68% |
| 2024-08-20 | 17.52 | 17.16 | -0.28 | -1.61% | 17.06 | 17.54 | 42258 | 7262 | 1.05% |
| 2024-08-19 | 17.42 | 17.44 | -0.06 | -0.34% | 17.32 | 17.66 | 38873 | 6795 | 0.97% |
| 2024-08-16 | 18.01 | 17.50 | -0.53 | -2.94% | 17.48 | 18.05 | 63466 | 11225 | 1.58% |
| 2024-08-15 | 17.90 | 18.03 | 0.08 | 0.45% | 17.60 | 18.25 | 67521 | 12129 | 1.68% |
| 2024-08-14 | 18.29 | 17.95 | -0.29 | -1.59% | 17.95 | 18.44 | 39922 | 7202 | 1.00% |
| 2024-08-13 | 18.13 | 18.24 | 0.04 | 0.22% | 17.95 | 18.34 | 39139 | 7089 | 0.98% |