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 | 24.00 | 24.32 | 0.09 | 0.37% | 23.96 | 25.05 | 32486 | 7969 | 2.72% |
| 2024-11-20 | 23.38 | 24.23 | 0.54 | 2.28% | 23.38 | 24.52 | 33917 | 8144 | 2.84% |
| 2024-11-19 | 22.88 | 23.69 | 1.04 | 4.59% | 22.22 | 23.69 | 33709 | 7750 | 2.83% |
| 2024-11-18 | 23.25 | 22.65 | -0.72 | -3.08% | 22.41 | 23.72 | 32486 | 7439 | 2.72% |
| 2024-11-15 | 24.25 | 23.37 | -1.05 | -4.30% | 23.35 | 24.59 | 35744 | 8557 | 3.00% |
| 2024-11-14 | 25.29 | 24.42 | -1.11 | -4.35% | 24.41 | 25.78 | 37538 | 9376 | 3.15% |
| 2024-11-13 | 25.10 | 25.53 | -0.02 | -0.08% | 24.88 | 26.19 | 40372 | 10259 | 3.39% |
| 2024-11-12 | 26.00 | 25.55 | -0.34 | -1.31% | 25.40 | 26.94 | 64851 | 17040 | 5.44% |
| 2024-11-11 | 25.38 | 25.89 | 0.52 | 2.05% | 25.18 | 25.90 | 49097 | 12579 | 4.12% |
| 2024-11-08 | 26.20 | 25.37 | -0.83 | -3.17% | 25.25 | 26.44 | 63667 | 16457 | 5.34% |
| 2024-11-07 | 25.93 | 26.20 | 0.01 | 0.04% | 25.00 | 26.39 | 85006 | 21861 | 7.13% |
| 2024-11-06 | 26.44 | 26.19 | -0.79 | -2.93% | 26.00 | 27.69 | 132942 | 35614 | 11.15% |
| 2024-11-05 | 25.11 | 26.98 | 1.13 | 4.37% | 25.03 | 27.66 | 149864 | 39234 | 12.57% |
| 2024-11-04 | 24.90 | 25.85 | 0.12 | 0.47% | 23.88 | 26.41 | 132404 | 33325 | 11.10% |
| 2024-11-01 | 23.25 | 25.73 | 2.03 | 8.57% | 23.25 | 28.00 | 191796 | 49475 | 16.08% |
| 2024-10-31 | 22.82 | 23.70 | 0.81 | 3.54% | 22.71 | 24.90 | 71531 | 17014 | 6.00% |
| 2024-10-30 | 22.77 | 22.89 | -0.21 | -0.91% | 22.50 | 23.49 | 47592 | 10898 | 3.99% |
| 2024-10-29 | 24.34 | 23.10 | -1.13 | -4.66% | 22.88 | 24.42 | 66542 | 15599 | 5.58% |
| 2024-10-28 | 24.00 | 24.23 | -0.15 | -0.62% | 23.89 | 24.67 | 67670 | 16366 | 5.67% |
| 2024-10-25 | 23.40 | 24.38 | 0.63 | 2.65% | 23.40 | 25.80 | 108441 | 26538 | 9.09% |
| 2024-10-24 | 24.00 | 23.75 | -2.25 | -8.65% | 23.56 | 24.80 | 125295 | 30081 | 10.51% |
| 2024-10-23 | 21.88 | 26.00 | 4.01 | 18.24% | 21.28 | 26.39 | 196220 | 49334 | 16.45% |
| 2024-10-22 | 20.86 | 21.99 | 1.09 | 5.22% | 20.80 | 22.41 | 68671 | 14995 | 5.76% |
| 2024-10-21 | 20.50 | 20.90 | 0.59 | 2.90% | 20.39 | 20.98 | 40857 | 8461 | 3.43% |
| 2024-10-18 | 19.45 | 20.31 | 0.86 | 4.42% | 19.34 | 20.63 | 39223 | 7850 | 3.29% |
| 2024-10-17 | 19.70 | 19.45 | -0.24 | -1.22% | 19.41 | 19.99 | 20951 | 4128 | 1.76% |
| 2024-10-16 | 19.53 | 19.69 | -0.13 | -0.66% | 19.25 | 20.08 | 20693 | 4086 | 1.74% |
| 2024-10-15 | 20.36 | 19.82 | -0.61 | -2.99% | 19.79 | 20.55 | 28647 | 5780 | 2.40% |
| 2024-10-14 | 20.15 | 20.43 | 0.41 | 2.05% | 19.60 | 20.70 | 30251 | 6106 | 2.54% |
| 2024-10-11 | 21.40 | 20.02 | -1.38 | -6.45% | 19.76 | 21.68 | 37738 | 7734 | 3.16% |
| 2024-10-10 | 21.42 | 21.40 | -0.05 | -0.23% | 21.00 | 22.38 | 35261 | 7662 | 2.96% |
| 2024-10-09 | 24.21 | 21.45 | -3.99 | -15.68% | 21.35 | 24.21 | 69683 | 16119 | 5.84% |
| 2024-10-08 | 25.00 | 25.44 | 3.84 | 17.78% | 22.76 | 25.50 | 107648 | 26385 | 9.03% |
| 2024-09-30 | 19.41 | 21.60 | 2.84 | 15.14% | 18.98 | 21.98 | 100453 | 20606 | 8.42% |
| 2024-09-27 | 17.52 | 18.76 | 1.37 | 7.88% | 17.51 | 19.00 | 76234 | 14019 | 6.39% |
| 2024-09-26 | 16.99 | 17.39 | 0.26 | 1.52% | 16.86 | 17.40 | 34785 | 5977 | 2.92% |
| 2024-09-25 | 17.18 | 17.13 | 0.00 | 0.00% | 17.03 | 17.58 | 47926 | 8280 | 4.02% |
| 2024-09-24 | 16.65 | 17.13 | 0.41 | 2.45% | 16.65 | 17.22 | 45775 | 7773 | 3.84% |
| 2024-09-23 | 16.83 | 16.72 | 0.06 | 0.36% | 16.60 | 16.97 | 29998 | 5030 | 2.52% |
| 2024-09-20 | 17.30 | 16.66 | -0.78 | -4.47% | 16.45 | 17.30 | 50225 | 8426 | 4.21% |
| 2024-09-19 | 17.50 | 17.44 | -0.22 | -1.25% | 17.12 | 17.59 | 48353 | 8388 | 4.05% |
| 2024-09-18 | 17.20 | 17.66 | 0.20 | 1.15% | 16.92 | 17.80 | 63354 | 11032 | 5.31% |
| 2024-09-13 | 16.65 | 17.46 | 0.82 | 4.93% | 15.96 | 18.21 | 89973 | 15307 | 7.54% |
| 2024-09-12 | 16.13 | 16.64 | -0.04 | -0.24% | 16.12 | 17.15 | 66933 | 11104 | 5.61% |
| 2024-09-11 | 15.38 | 16.68 | 1.21 | 7.82% | 15.38 | 18.13 | 73281 | 12303 | 6.14% |
| 2024-09-10 | 15.35 | 15.47 | 0.25 | 1.64% | 15.13 | 15.54 | 10950 | 1676 | 0.92% |
| 2024-09-09 | 15.37 | 15.22 | -0.03 | -0.20% | 15.09 | 15.43 | 7553 | 1150 | 0.63% |
| 2024-09-06 | 15.68 | 15.25 | -0.45 | -2.87% | 15.21 | 15.71 | 10431 | 1605 | 0.87% |
| 2024-09-05 | 15.79 | 15.70 | -0.04 | -0.25% | 15.60 | 15.90 | 10572 | 1661 | 0.89% |
| 2024-09-04 | 15.56 | 15.74 | 0.06 | 0.38% | 15.50 | 15.97 | 13026 | 2053 | 1.09% |
| 2024-09-03 | 15.46 | 15.68 | 0.26 | 1.69% | 15.23 | 15.80 | 9124 | 1425 | 0.77% |
| 2024-09-02 | 15.78 | 15.42 | -0.38 | -2.41% | 15.40 | 15.98 | 13190 | 2070 | 1.11% |
| 2024-08-30 | 15.56 | 15.80 | 0.24 | 1.54% | 15.53 | 16.05 | 14125 | 2236 | 1.18% |
| 2024-08-29 | 15.32 | 15.56 | 0.18 | 1.17% | 15.12 | 15.62 | 9418 | 1456 | 0.79% |
| 2024-08-28 | 15.00 | 15.38 | 0.27 | 1.79% | 14.96 | 15.56 | 14551 | 2231 | 1.22% |
| 2024-08-27 | 15.53 | 15.11 | -0.64 | -4.06% | 15.05 | 15.57 | 18790 | 2855 | 1.58% |
| 2024-08-26 | 15.02 | 15.75 | 0.61 | 4.03% | 15.02 | 15.77 | 16873 | 2627 | 1.41% |
| 2024-08-23 | 15.43 | 15.14 | -0.29 | -1.88% | 15.08 | 15.50 | 11389 | 1732 | 0.95% |
| 2024-08-22 | 15.71 | 15.43 | -0.27 | -1.72% | 15.43 | 15.86 | 9969 | 1552 | 0.84% |
| 2024-08-21 | 15.70 | 15.70 | -0.04 | -0.25% | 15.51 | 15.85 | 10401 | 1633 | 0.87% |
| 2024-08-20 | 16.00 | 15.74 | -0.33 | -2.05% | 15.64 | 16.19 | 12950 | 2053 | 1.09% |
| 2024-08-19 | 16.35 | 16.07 | -0.44 | -2.67% | 15.89 | 16.64 | 19112 | 3114 | 1.60% |
| 2024-08-16 | 16.57 | 16.51 | -0.01 | -0.06% | 16.37 | 16.94 | 23790 | 3944 | 1.99% |
| 2024-08-15 | 16.62 | 16.52 | -0.32 | -1.90% | 16.41 | 16.87 | 28318 | 4702 | 2.37% |
| 2024-08-14 | 17.08 | 16.84 | -0.46 | -2.66% | 16.80 | 17.75 | 38353 | 6617 | 3.22% |
| 2024-08-13 | 16.83 | 17.30 | 0.60 | 3.59% | 16.30 | 17.30 | 37989 | 6462 | 3.19% |