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 | 24.67 | 24.53 | -0.24 | -0.97% | 24.15 | 25.00 | 22458 | 5505 | 1.64% |
| 2024-11-20 | 23.95 | 24.77 | 0.99 | 4.16% | 23.78 | 24.83 | 34334 | 8420 | 2.51% |
| 2024-11-19 | 22.80 | 23.78 | 0.99 | 4.34% | 22.80 | 23.80 | 15908 | 3707 | 1.16% |
| 2024-11-18 | 23.22 | 22.79 | -0.45 | -1.94% | 22.70 | 23.58 | 15618 | 3601 | 1.14% |
| 2024-11-15 | 23.69 | 23.24 | -0.54 | -2.27% | 23.21 | 24.11 | 10852 | 2565 | 0.79% |
| 2024-11-14 | 24.38 | 23.78 | -0.61 | -2.50% | 23.64 | 24.55 | 13440 | 3236 | 0.98% |
| 2024-11-13 | 24.58 | 24.39 | -0.20 | -0.81% | 23.81 | 24.58 | 17407 | 4208 | 1.27% |
| 2024-11-12 | 24.55 | 24.59 | 0.03 | 0.12% | 24.32 | 25.40 | 33311 | 8255 | 2.44% |
| 2024-11-11 | 23.91 | 24.56 | 0.50 | 2.08% | 23.71 | 24.57 | 24212 | 5890 | 1.77% |
| 2024-11-08 | 24.25 | 24.06 | -0.16 | -0.66% | 24.01 | 24.70 | 23118 | 5621 | 1.69% |
| 2024-11-07 | 23.85 | 24.22 | -0.01 | -0.04% | 23.71 | 24.22 | 22678 | 5452 | 1.66% |
| 2024-11-06 | 24.60 | 24.23 | -0.33 | -1.34% | 24.00 | 25.02 | 38046 | 9328 | 2.78% |
| 2024-11-05 | 23.80 | 24.56 | 0.38 | 1.57% | 23.50 | 24.76 | 50023 | 12116 | 3.66% |
| 2024-11-04 | 22.31 | 24.18 | 1.88 | 8.43% | 22.31 | 24.19 | 48474 | 11444 | 3.55% |
| 2024-11-01 | 22.53 | 22.30 | -0.35 | -1.55% | 22.09 | 23.05 | 17170 | 3891 | 1.26% |
| 2024-10-31 | 22.63 | 22.65 | 0.00 | 0.00% | 22.42 | 22.79 | 13106 | 2965 | 0.96% |
| 2024-10-30 | 22.63 | 22.65 | -0.12 | -0.53% | 22.51 | 23.20 | 14600 | 3334 | 1.07% |
| 2024-10-29 | 23.17 | 22.77 | -0.21 | -0.91% | 22.72 | 23.34 | 14842 | 3404 | 1.09% |
| 2024-10-28 | 22.76 | 22.98 | 0.10 | 0.44% | 22.75 | 22.99 | 12385 | 2838 | 0.91% |
| 2024-10-25 | 22.78 | 22.88 | 0.22 | 0.97% | 22.60 | 23.02 | 13536 | 3091 | 0.99% |
| 2024-10-24 | 22.53 | 22.66 | -0.11 | -0.48% | 22.53 | 22.99 | 9142 | 2077 | 0.67% |
| 2024-10-23 | 22.98 | 22.77 | -0.23 | -1.00% | 22.65 | 23.08 | 15603 | 3566 | 1.14% |
| 2024-10-22 | 22.88 | 23.00 | 0.19 | 0.83% | 22.56 | 23.20 | 20494 | 4688 | 1.50% |
| 2024-10-21 | 22.67 | 22.81 | -0.03 | -0.13% | 22.45 | 23.18 | 27626 | 6306 | 2.02% |
| 2024-10-18 | 21.60 | 22.84 | 0.76 | 3.44% | 21.50 | 22.99 | 32327 | 7204 | 2.36% |
| 2024-10-17 | 21.66 | 22.08 | 0.58 | 2.70% | 21.47 | 22.48 | 20836 | 4561 | 1.52% |
| 2024-10-16 | 21.20 | 21.50 | -0.02 | -0.09% | 21.20 | 21.80 | 8963 | 1928 | 0.66% |
| 2024-10-15 | 21.65 | 21.52 | -0.26 | -1.19% | 21.45 | 22.11 | 12151 | 2648 | 0.89% |
| 2024-10-14 | 21.37 | 21.78 | 0.41 | 1.92% | 21.06 | 21.90 | 12670 | 2724 | 0.93% |
| 2024-10-11 | 22.31 | 21.37 | -1.14 | -5.06% | 21.05 | 22.48 | 14534 | 3141 | 1.06% |
| 2024-10-10 | 23.58 | 22.51 | 0.01 | 0.04% | 22.06 | 24.28 | 17828 | 4043 | 1.30% |
| 2024-10-09 | 24.39 | 22.50 | -2.53 | -10.11% | 22.45 | 24.39 | 27898 | 6503 | 2.04% |
| 2024-10-08 | 26.86 | 25.03 | 2.38 | 10.51% | 22.91 | 26.86 | 44607 | 11030 | 3.26% |
| 2024-09-30 | 20.88 | 22.65 | 2.52 | 12.52% | 20.64 | 22.96 | 37489 | 8181 | 2.74% |
| 2024-09-27 | 19.32 | 20.13 | 1.07 | 5.61% | 19.29 | 20.59 | 16591 | 3300 | 1.21% |
| 2024-09-26 | 18.47 | 19.06 | 0.52 | 2.80% | 18.42 | 19.07 | 6904 | 1299 | 0.51% |
| 2024-09-25 | 18.50 | 18.54 | 0.15 | 0.82% | 18.45 | 18.97 | 8237 | 1542 | 0.60% |
| 2024-09-24 | 18.07 | 18.39 | 0.46 | 2.57% | 17.83 | 18.44 | 6105 | 1112 | 0.45% |
| 2024-09-23 | 18.17 | 17.93 | -0.12 | -0.66% | 17.87 | 18.17 | 2785 | 500 | 0.20% |
| 2024-09-20 | 18.21 | 18.05 | -0.17 | -0.93% | 17.91 | 18.21 | 3068 | 553 | 0.22% |
| 2024-09-19 | 18.08 | 18.22 | 0.28 | 1.56% | 17.92 | 18.30 | 3245 | 589 | 0.24% |
| 2024-09-18 | 17.98 | 17.94 | -0.07 | -0.39% | 17.79 | 18.10 | 3992 | 715 | 0.29% |
| 2024-09-13 | 18.30 | 18.01 | -0.41 | -2.23% | 17.91 | 18.33 | 5373 | 973 | 0.39% |
| 2024-09-12 | 18.65 | 18.42 | -0.18 | -0.97% | 18.40 | 18.79 | 2661 | 494 | 0.19% |
| 2024-09-11 | 18.59 | 18.60 | -0.12 | -0.64% | 18.54 | 18.84 | 2491 | 465 | 0.18% |
| 2024-09-10 | 18.52 | 18.72 | 0.20 | 1.08% | 18.24 | 18.79 | 3348 | 620 | 0.24% |
| 2024-09-09 | 18.80 | 18.52 | -0.33 | -1.75% | 18.41 | 18.96 | 4730 | 882 | 0.35% |
| 2024-09-06 | 19.25 | 18.85 | -0.45 | -2.33% | 18.85 | 19.30 | 3953 | 751 | 0.29% |
| 2024-09-05 | 19.17 | 19.30 | 0.16 | 0.84% | 19.17 | 19.35 | 2650 | 510 | 0.19% |
| 2024-09-04 | 19.27 | 19.14 | -0.12 | -0.62% | 19.02 | 19.34 | 2310 | 442 | 0.17% |
| 2024-09-03 | 19.00 | 19.26 | 0.26 | 1.37% | 18.99 | 19.32 | 2662 | 511 | 0.19% |
| 2024-09-02 | 19.19 | 19.00 | -0.32 | -1.66% | 18.96 | 19.45 | 3942 | 758 | 0.29% |
| 2024-08-30 | 19.24 | 19.32 | 0.10 | 0.52% | 19.13 | 19.50 | 5690 | 1102 | 0.42% |
| 2024-08-29 | 18.69 | 19.22 | 0.41 | 2.18% | 18.68 | 19.27 | 4056 | 773 | 0.30% |
| 2024-08-28 | 18.66 | 18.81 | 0.13 | 0.70% | 18.50 | 18.95 | 3393 | 636 | 0.25% |
| 2024-08-27 | 19.00 | 18.68 | -0.31 | -1.63% | 18.63 | 19.02 | 2917 | 547 | 0.21% |
| 2024-08-26 | 18.84 | 18.99 | 0.16 | 0.85% | 18.84 | 19.19 | 2905 | 552 | 0.21% |
| 2024-08-23 | 18.95 | 18.83 | -0.18 | -0.95% | 18.72 | 19.05 | 3466 | 653 | 0.25% |
| 2024-08-22 | 19.20 | 19.01 | -0.39 | -2.01% | 19.01 | 19.44 | 3591 | 688 | 0.26% |
| 2024-08-21 | 19.16 | 19.40 | 0.14 | 0.73% | 19.16 | 19.60 | 4603 | 894 | 0.34% |
| 2024-08-20 | 19.36 | 19.26 | -0.24 | -1.23% | 19.17 | 19.49 | 3978 | 766 | 0.29% |
| 2024-08-19 | 19.59 | 19.50 | -0.10 | -0.51% | 19.45 | 19.82 | 3754 | 735 | 0.27% |
| 2024-08-16 | 19.71 | 19.60 | -0.30 | -1.51% | 19.51 | 19.92 | 8152 | 1607 | 0.60% |
| 2024-08-15 | 19.83 | 19.90 | 0.17 | 0.86% | 19.55 | 20.08 | 5094 | 1012 | 0.37% |
| 2024-08-14 | 19.87 | 19.73 | -0.14 | -0.70% | 19.62 | 20.04 | 3857 | 761 | 0.28% |
| 2024-08-13 | 20.07 | 19.87 | -0.20 | -1.00% | 19.62 | 20.10 | 6371 | 1264 | 0.47% |