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 | 24.34 | 24.50 | 0.16 | 0.66% | 24.04 | 25.29 | 53404 | 13197 | 2.30% |
| 2024-11-20 | 24.35 | 24.34 | 0.00 | 0.00% | 24.07 | 24.86 | 36978 | 9027 | 1.59% |
| 2024-11-19 | 23.99 | 24.34 | 0.62 | 2.61% | 23.45 | 24.35 | 46274 | 11057 | 1.99% |
| 2024-11-18 | 25.34 | 23.72 | -1.38 | -5.50% | 23.31 | 25.49 | 57597 | 13842 | 2.48% |
| 2024-11-15 | 26.38 | 25.10 | -1.30 | -4.92% | 25.00 | 26.54 | 76254 | 19520 | 3.28% |
| 2024-11-14 | 27.67 | 26.40 | -1.46 | -5.24% | 26.29 | 27.97 | 61072 | 16450 | 2.63% |
| 2024-11-13 | 28.24 | 27.86 | -0.28 | -1.00% | 27.35 | 29.08 | 66458 | 18616 | 2.86% |
| 2024-11-12 | 29.22 | 28.14 | -0.95 | -3.27% | 27.73 | 29.78 | 77582 | 22294 | 3.34% |
| 2024-11-11 | 27.10 | 29.09 | 2.91 | 11.12% | 26.51 | 30.40 | 133028 | 38257 | 5.73% |
| 2024-11-08 | 25.61 | 26.18 | 0.80 | 3.15% | 25.31 | 26.98 | 82132 | 21642 | 3.54% |
| 2024-11-07 | 25.33 | 25.38 | -0.17 | -0.67% | 24.88 | 25.80 | 45171 | 11363 | 1.94% |
| 2024-11-06 | 25.93 | 25.55 | -0.38 | -1.47% | 25.00 | 26.21 | 82110 | 21001 | 3.54% |
| 2024-11-05 | 23.70 | 25.93 | 2.27 | 9.59% | 23.51 | 26.86 | 120244 | 30793 | 5.18% |
| 2024-11-04 | 22.77 | 23.66 | 1.01 | 4.46% | 22.43 | 23.75 | 55373 | 12908 | 2.38% |
| 2024-11-01 | 23.30 | 22.65 | -1.07 | -4.51% | 22.40 | 24.13 | 79956 | 18558 | 3.44% |
| 2024-10-31 | 23.28 | 23.72 | 0.57 | 2.46% | 22.70 | 24.15 | 74175 | 17371 | 3.19% |
| 2024-10-30 | 21.86 | 23.15 | 1.06 | 4.80% | 21.57 | 23.59 | 84362 | 19168 | 3.63% |
| 2024-10-29 | 22.84 | 22.09 | -0.75 | -3.28% | 22.00 | 23.09 | 49177 | 11040 | 2.12% |
| 2024-10-28 | 22.30 | 22.84 | 0.89 | 4.05% | 21.74 | 22.93 | 72855 | 16294 | 3.14% |
| 2024-10-25 | 21.75 | 21.95 | 0.45 | 2.09% | 21.42 | 22.50 | 66242 | 14508 | 2.85% |
| 2024-10-24 | 22.11 | 21.50 | -0.60 | -2.71% | 21.30 | 22.25 | 59741 | 12903 | 2.57% |
| 2024-10-23 | 22.25 | 22.10 | -0.42 | -1.87% | 21.78 | 23.24 | 85545 | 19269 | 3.68% |
| 2024-10-22 | 23.89 | 22.52 | -1.88 | -7.70% | 22.37 | 24.38 | 113333 | 26147 | 4.88% |
| 2024-10-21 | 23.07 | 24.40 | 1.67 | 7.35% | 22.58 | 24.99 | 169807 | 40638 | 7.31% |
| 2024-10-18 | 21.96 | 22.73 | 0.23 | 1.02% | 21.21 | 23.40 | 142234 | 31982 | 6.12% |
| 2024-10-17 | 21.38 | 22.50 | 1.80 | 8.70% | 20.78 | 23.20 | 178942 | 39427 | 7.70% |
| 2024-10-16 | 19.48 | 20.70 | 0.77 | 3.86% | 19.48 | 21.78 | 108058 | 22645 | 4.65% |
| 2024-10-15 | 19.41 | 19.93 | 0.72 | 3.75% | 19.32 | 21.69 | 103746 | 21363 | 4.47% |
| 2024-10-14 | 18.38 | 19.21 | 0.77 | 4.18% | 18.19 | 19.32 | 39828 | 7480 | 1.71% |
| 2024-10-11 | 19.14 | 18.44 | -0.96 | -4.95% | 18.18 | 19.38 | 39985 | 7423 | 1.72% |
| 2024-10-10 | 19.39 | 19.40 | 0.39 | 2.05% | 18.90 | 20.20 | 46974 | 9145 | 2.02% |
| 2024-10-09 | 20.34 | 19.01 | -2.37 | -11.09% | 19.00 | 20.80 | 74474 | 14912 | 3.21% |
| 2024-10-08 | 22.11 | 21.38 | 2.40 | 12.64% | 19.40 | 22.75 | 116614 | 24819 | 5.02% |
| 2024-09-30 | 17.11 | 18.98 | 2.26 | 13.52% | 17.07 | 19.27 | 79890 | 14520 | 3.44% |
| 2024-09-27 | 16.00 | 16.72 | 0.96 | 6.09% | 15.84 | 16.78 | 37773 | 6185 | 1.63% |
| 2024-09-26 | 15.55 | 15.76 | 0.19 | 1.22% | 15.46 | 15.78 | 19607 | 3061 | 0.84% |
| 2024-09-25 | 15.69 | 15.57 | 0.07 | 0.45% | 15.52 | 15.91 | 21527 | 3383 | 0.93% |
| 2024-09-24 | 15.39 | 15.50 | 0.03 | 0.19% | 15.17 | 15.55 | 22408 | 3451 | 0.96% |
| 2024-09-23 | 15.24 | 15.47 | 0.20 | 1.31% | 15.17 | 15.65 | 17950 | 2775 | 0.77% |
| 2024-09-20 | 15.09 | 15.27 | 0.25 | 1.66% | 15.02 | 15.39 | 16486 | 2508 | 0.71% |
| 2024-09-19 | 14.63 | 15.02 | 0.49 | 3.37% | 14.55 | 15.08 | 12022 | 1788 | 0.52% |
| 2024-09-18 | 14.73 | 14.53 | -0.22 | -1.49% | 14.30 | 14.80 | 9262 | 1347 | 0.40% |
| 2024-09-13 | 14.78 | 14.75 | -0.05 | -0.34% | 14.67 | 15.05 | 12948 | 1918 | 0.56% |
| 2024-09-12 | 14.90 | 14.80 | -0.09 | -0.60% | 14.79 | 14.99 | 11248 | 1676 | 0.48% |
| 2024-09-11 | 14.65 | 14.89 | 0.17 | 1.15% | 14.59 | 14.94 | 13933 | 2056 | 0.60% |
| 2024-09-10 | 14.39 | 14.72 | 0.36 | 2.51% | 14.22 | 14.81 | 18414 | 2670 | 0.79% |
| 2024-09-09 | 14.15 | 14.36 | 0.21 | 1.48% | 13.90 | 14.40 | 12219 | 1737 | 0.53% |
| 2024-09-06 | 14.57 | 14.15 | -0.34 | -2.35% | 14.10 | 14.80 | 9550 | 1367 | 0.41% |
| 2024-09-05 | 14.42 | 14.49 | 0.07 | 0.49% | 14.38 | 14.63 | 11261 | 1631 | 0.48% |
| 2024-09-04 | 14.49 | 14.42 | -0.18 | -1.23% | 14.39 | 14.63 | 8261 | 1198 | 0.36% |
| 2024-09-03 | 14.40 | 14.60 | 0.27 | 1.88% | 14.31 | 14.63 | 13536 | 1956 | 0.58% |
| 2024-09-02 | 14.96 | 14.33 | -0.68 | -4.53% | 14.32 | 15.03 | 17057 | 2496 | 0.73% |
| 2024-08-30 | 14.56 | 15.01 | 0.43 | 2.95% | 14.52 | 15.22 | 21070 | 3145 | 0.91% |
| 2024-08-29 | 14.46 | 14.58 | 0.04 | 0.28% | 14.40 | 14.64 | 11466 | 1668 | 0.49% |
| 2024-08-28 | 14.10 | 14.54 | 0.13 | 0.90% | 14.07 | 14.60 | 18152 | 2614 | 0.78% |
| 2024-08-27 | 14.15 | 14.41 | 0.15 | 1.05% | 14.03 | 14.41 | 15805 | 2244 | 0.68% |
| 2024-08-26 | 14.04 | 14.26 | -0.62 | -4.17% | 13.92 | 14.60 | 21881 | 3108 | 0.94% |
| 2024-08-23 | 14.68 | 14.88 | 0.20 | 1.36% | 14.63 | 14.93 | 8693 | 1288 | 0.37% |
| 2024-08-22 | 14.80 | 14.68 | -0.18 | -1.21% | 14.63 | 14.98 | 7746 | 1144 | 0.33% |
| 2024-08-21 | 15.08 | 14.86 | -0.21 | -1.39% | 14.78 | 15.18 | 10415 | 1556 | 0.45% |
| 2024-08-20 | 15.55 | 15.07 | -0.48 | -3.09% | 15.06 | 15.63 | 10956 | 1666 | 0.47% |
| 2024-08-19 | 15.44 | 15.55 | 0.09 | 0.58% | 15.37 | 15.71 | 7766 | 1206 | 0.33% |
| 2024-08-16 | 15.70 | 15.46 | -0.16 | -1.02% | 15.46 | 15.77 | 7827 | 1222 | 0.34% |
| 2024-08-15 | 15.58 | 15.62 | 0.09 | 0.58% | 15.22 | 15.75 | 9377 | 1457 | 0.40% |
| 2024-08-14 | 15.68 | 15.53 | -0.10 | -0.64% | 15.53 | 15.81 | 7513 | 1178 | 0.32% |
| 2024-08-13 | 15.49 | 15.63 | 0.21 | 1.36% | 15.41 | 15.68 | 6269 | 972 | 0.27% |