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 | 24.66 | 24.44 | -0.28 | -1.13% | 24.05 | 24.85 | 55140 | 13509 | 5.01% |
| 2024-11-20 | 24.29 | 24.72 | 0.29 | 1.19% | 24.17 | 24.98 | 61528 | 15182 | 5.59% |
| 2024-11-19 | 24.20 | 24.43 | 0.78 | 3.30% | 23.50 | 24.43 | 65754 | 15808 | 5.97% |
| 2024-11-18 | 24.30 | 23.65 | -0.55 | -2.27% | 23.08 | 24.68 | 80327 | 19051 | 7.29% |
| 2024-11-15 | 25.16 | 24.20 | -1.06 | -4.20% | 24.12 | 25.50 | 79576 | 19765 | 7.23% |
| 2024-11-14 | 26.10 | 25.26 | -0.92 | -3.51% | 25.20 | 26.56 | 90012 | 23364 | 8.17% |
| 2024-11-13 | 26.08 | 26.18 | -0.23 | -0.87% | 25.55 | 26.74 | 76120 | 19822 | 6.91% |
| 2024-11-12 | 27.55 | 26.41 | -0.92 | -3.37% | 25.93 | 27.61 | 111730 | 29796 | 10.15% |
| 2024-11-11 | 26.22 | 27.33 | 0.85 | 3.21% | 26.10 | 27.34 | 122428 | 32903 | 11.12% |
| 2024-11-08 | 27.09 | 26.48 | -0.41 | -1.52% | 26.32 | 27.54 | 143204 | 38380 | 13.00% |
| 2024-11-07 | 26.35 | 26.89 | -0.20 | -0.74% | 25.61 | 26.90 | 119878 | 31742 | 10.89% |
| 2024-11-06 | 27.10 | 27.09 | 0.62 | 2.34% | 26.74 | 28.56 | 197574 | 54541 | 17.94% |
| 2024-11-05 | 25.80 | 26.47 | 0.57 | 2.20% | 25.80 | 26.55 | 127401 | 33380 | 11.57% |
| 2024-11-04 | 25.00 | 25.90 | 0.47 | 1.85% | 24.94 | 26.08 | 94486 | 24308 | 8.58% |
| 2024-11-01 | 27.23 | 25.43 | -2.97 | -10.46% | 25.20 | 27.60 | 207550 | 54316 | 18.85% |
| 2024-10-31 | 29.20 | 28.40 | 0.06 | 0.21% | 28.00 | 30.88 | 299888 | 87481 | 27.23% |
| 2024-10-30 | 26.39 | 28.34 | 1.69 | 6.34% | 25.98 | 28.50 | 243923 | 67947 | 22.15% |
| 2024-10-29 | 27.40 | 26.65 | -1.34 | -4.79% | 26.60 | 27.84 | 199437 | 54002 | 18.11% |
| 2024-10-28 | 26.26 | 27.99 | 1.73 | 6.59% | 25.92 | 29.31 | 285521 | 79878 | 25.93% |
| 2024-10-25 | 25.99 | 26.26 | -0.14 | -0.53% | 25.72 | 27.59 | 225924 | 60355 | 20.51% |
| 2024-10-24 | 27.06 | 26.40 | -1.90 | -6.71% | 25.70 | 27.50 | 232840 | 61361 | 21.14% |
| 2024-10-23 | 25.81 | 28.30 | 2.27 | 8.72% | 25.31 | 29.91 | 379021 | 105408 | 34.42% |
| 2024-10-22 | 26.01 | 26.03 | 0.03 | 0.12% | 24.60 | 28.60 | 331872 | 87108 | 30.14% |
| 2024-10-21 | 23.00 | 26.00 | 3.32 | 14.64% | 22.91 | 27.10 | 301525 | 75288 | 27.38% |
| 2024-10-18 | 21.58 | 22.68 | 0.90 | 4.13% | 21.49 | 23.00 | 141343 | 31623 | 12.83% |
| 2024-10-17 | 21.38 | 21.78 | 0.33 | 1.54% | 21.38 | 22.44 | 117976 | 25969 | 10.71% |
| 2024-10-16 | 21.00 | 21.45 | -0.15 | -0.69% | 20.83 | 21.76 | 77097 | 16459 | 7.00% |
| 2024-10-15 | 21.33 | 21.60 | -0.07 | -0.32% | 20.97 | 22.29 | 126593 | 27492 | 11.50% |
| 2024-10-14 | 20.96 | 21.67 | 0.79 | 3.78% | 20.25 | 21.68 | 107177 | 22607 | 9.73% |
| 2024-10-11 | 21.26 | 20.88 | -2.16 | -9.38% | 20.05 | 22.07 | 152904 | 32098 | 13.88% |
| 2024-10-10 | 21.50 | 23.04 | 1.46 | 6.77% | 21.50 | 25.18 | 218485 | 51619 | 19.84% |
| 2024-10-09 | 23.18 | 21.58 | -3.53 | -14.06% | 21.08 | 23.89 | 161687 | 36529 | 14.68% |
| 2024-10-08 | 25.86 | 25.11 | 3.55 | 16.47% | 21.92 | 25.86 | 219676 | 52656 | 19.95% |
| 2024-09-30 | 19.80 | 21.56 | 2.64 | 13.95% | 19.10 | 21.96 | 184257 | 37858 | 16.73% |
| 2024-09-27 | 18.15 | 18.92 | 1.15 | 6.47% | 18.00 | 19.26 | 115816 | 21547 | 10.52% |
| 2024-09-26 | 17.23 | 17.77 | 0.42 | 2.42% | 17.19 | 17.78 | 60303 | 10559 | 5.48% |
| 2024-09-25 | 17.39 | 17.35 | 0.19 | 1.11% | 17.21 | 17.75 | 76582 | 13393 | 6.95% |
| 2024-09-24 | 16.41 | 17.16 | 0.87 | 5.34% | 16.36 | 17.18 | 73681 | 12404 | 6.69% |
| 2024-09-23 | 16.49 | 16.29 | -0.19 | -1.15% | 16.24 | 16.58 | 29468 | 4831 | 2.68% |
| 2024-09-20 | 16.78 | 16.48 | -0.32 | -1.90% | 16.35 | 16.86 | 32876 | 5439 | 2.99% |
| 2024-09-19 | 16.75 | 16.80 | 0.29 | 1.76% | 16.42 | 16.93 | 37752 | 6317 | 3.43% |
| 2024-09-18 | 16.45 | 16.51 | 0.06 | 0.36% | 16.08 | 16.66 | 32250 | 5278 | 2.93% |
| 2024-09-13 | 16.95 | 16.45 | -0.43 | -2.55% | 16.42 | 17.04 | 40025 | 6655 | 3.63% |
| 2024-09-12 | 17.26 | 16.88 | -0.26 | -1.52% | 16.87 | 17.48 | 46242 | 7930 | 4.20% |
| 2024-09-11 | 17.28 | 17.14 | -0.24 | -1.38% | 16.69 | 17.30 | 53733 | 9168 | 4.88% |
| 2024-09-10 | 16.81 | 17.38 | 0.50 | 2.96% | 16.76 | 17.74 | 84044 | 14534 | 7.63% |
| 2024-09-09 | 16.50 | 16.88 | 0.25 | 1.50% | 16.41 | 16.98 | 44738 | 7508 | 4.06% |
| 2024-09-06 | 17.33 | 16.63 | -0.49 | -2.86% | 16.63 | 17.35 | 49534 | 8427 | 4.50% |
| 2024-09-05 | 17.08 | 17.12 | 0.05 | 0.29% | 17.04 | 17.34 | 34625 | 5940 | 3.14% |
| 2024-09-04 | 17.15 | 17.07 | -0.22 | -1.27% | 16.96 | 17.35 | 37074 | 6349 | 3.37% |
| 2024-09-03 | 17.15 | 17.29 | 0.01 | 0.06% | 17.15 | 17.50 | 42941 | 7434 | 3.90% |
| 2024-09-02 | 17.68 | 17.28 | -0.41 | -2.32% | 17.24 | 17.89 | 61237 | 10754 | 5.56% |
| 2024-08-30 | 17.23 | 17.69 | 0.21 | 1.20% | 17.23 | 18.07 | 93398 | 16532 | 8.48% |
| 2024-08-29 | 16.96 | 17.48 | 0.71 | 4.23% | 16.66 | 17.73 | 85391 | 14774 | 7.75% |
| 2024-08-28 | 16.68 | 16.77 | 0.09 | 0.54% | 16.50 | 16.93 | 38335 | 6422 | 3.48% |
| 2024-08-27 | 17.14 | 16.68 | -0.53 | -3.08% | 16.61 | 17.24 | 51441 | 8668 | 4.67% |
| 2024-08-26 | 16.58 | 17.21 | 0.64 | 3.86% | 16.57 | 17.44 | 85622 | 14647 | 7.77% |
| 2024-08-23 | 16.74 | 16.57 | -0.47 | -2.76% | 16.46 | 17.01 | 65504 | 10924 | 5.95% |
| 2024-08-22 | 18.07 | 17.04 | -0.30 | -1.73% | 16.98 | 18.28 | 84722 | 14695 | 7.69% |
| 2024-08-21 | 17.42 | 17.34 | -0.08 | -0.46% | 17.11 | 17.57 | 39738 | 6895 | 3.61% |
| 2024-08-20 | 17.73 | 17.42 | -0.95 | -5.17% | 17.33 | 18.08 | 84562 | 14826 | 7.68% |
| 2024-08-19 | 18.55 | 18.37 | -0.19 | -1.02% | 18.33 | 18.83 | 50576 | 9347 | 4.59% |
| 2024-08-16 | 18.98 | 18.56 | -0.49 | -2.57% | 18.52 | 19.14 | 64976 | 12217 | 5.90% |
| 2024-08-15 | 18.81 | 19.05 | 0.04 | 0.21% | 18.44 | 19.25 | 72876 | 13754 | 6.62% |
| 2024-08-14 | 19.35 | 19.01 | -0.35 | -1.81% | 19.00 | 19.68 | 65951 | 12692 | 5.99% |
| 2024-08-13 | 18.99 | 19.36 | 0.10 | 0.52% | 18.91 | 19.44 | 63008 | 12101 | 5.72% |