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 | 24.78 | 25.28 | 0.47 | 1.89% | 24.52 | 25.98 | 80461 | 20518 | 7.10% |
| 2024-11-20 | 24.60 | 24.81 | 0.28 | 1.14% | 24.33 | 24.91 | 46134 | 11384 | 4.07% |
| 2024-11-19 | 23.50 | 24.53 | 1.28 | 5.51% | 23.39 | 24.53 | 46196 | 11077 | 4.08% |
| 2024-11-18 | 24.12 | 23.25 | -0.84 | -3.49% | 22.87 | 24.30 | 47649 | 11141 | 4.21% |
| 2024-11-15 | 25.03 | 24.09 | -0.73 | -2.94% | 24.09 | 25.14 | 55352 | 13649 | 4.89% |
| 2024-11-14 | 26.00 | 24.82 | -1.36 | -5.19% | 24.76 | 26.18 | 64834 | 16493 | 5.72% |
| 2024-11-13 | 25.82 | 26.18 | -0.32 | -1.21% | 25.60 | 26.42 | 68220 | 17710 | 6.02% |
| 2024-11-12 | 26.15 | 26.50 | 0.03 | 0.11% | 25.92 | 27.77 | 135289 | 36001 | 11.94% |
| 2024-11-11 | 25.81 | 26.47 | 1.28 | 5.08% | 25.65 | 26.90 | 130641 | 34467 | 11.53% |
| 2024-11-08 | 24.98 | 25.19 | 0.34 | 1.37% | 24.90 | 25.88 | 91712 | 23277 | 8.10% |
| 2024-11-07 | 24.02 | 24.85 | 0.59 | 2.43% | 23.96 | 25.18 | 67135 | 16583 | 5.93% |
| 2024-11-06 | 24.31 | 24.26 | -0.05 | -0.21% | 24.02 | 24.86 | 72380 | 17673 | 6.39% |
| 2024-11-05 | 23.55 | 24.31 | 0.77 | 3.27% | 23.47 | 24.40 | 56912 | 13725 | 5.02% |
| 2024-11-04 | 22.62 | 23.54 | 0.79 | 3.47% | 22.60 | 23.58 | 39691 | 9253 | 3.50% |
| 2024-11-01 | 24.00 | 22.75 | -1.42 | -5.88% | 22.71 | 24.26 | 71083 | 16552 | 6.28% |
| 2024-10-31 | 23.70 | 24.17 | 0.49 | 2.07% | 23.48 | 24.38 | 59097 | 14202 | 5.22% |
| 2024-10-30 | 23.66 | 23.68 | -0.06 | -0.25% | 23.35 | 24.30 | 47503 | 11285 | 4.19% |
| 2024-10-29 | 24.54 | 23.74 | -0.76 | -3.10% | 23.70 | 24.70 | 58780 | 14175 | 5.19% |
| 2024-10-28 | 24.77 | 24.50 | -0.26 | -1.05% | 24.11 | 24.80 | 57240 | 13979 | 5.05% |
| 2024-10-25 | 24.86 | 24.76 | 0.01 | 0.04% | 24.41 | 25.20 | 59867 | 14831 | 5.29% |
| 2024-10-24 | 24.42 | 24.75 | 0.05 | 0.20% | 24.30 | 24.96 | 53062 | 13095 | 4.68% |
| 2024-10-23 | 24.94 | 24.70 | -0.30 | -1.20% | 24.52 | 25.24 | 65046 | 16180 | 5.74% |
| 2024-10-22 | 25.20 | 25.00 | -0.50 | -1.96% | 24.66 | 25.90 | 104575 | 26448 | 9.23% |
| 2024-10-21 | 25.10 | 25.50 | 0.48 | 1.92% | 24.61 | 26.46 | 142634 | 36625 | 12.59% |
| 2024-10-18 | 23.51 | 25.02 | 1.70 | 7.29% | 23.30 | 26.10 | 125537 | 30816 | 11.08% |
| 2024-10-17 | 23.69 | 23.32 | 0.02 | 0.09% | 23.30 | 24.09 | 57146 | 13530 | 5.05% |
| 2024-10-16 | 23.19 | 23.30 | -0.40 | -1.69% | 23.00 | 23.84 | 65418 | 15273 | 5.78% |
| 2024-10-15 | 23.81 | 23.70 | -0.40 | -1.66% | 23.67 | 25.24 | 104848 | 25740 | 9.26% |
| 2024-10-14 | 23.00 | 24.10 | 1.77 | 7.93% | 22.18 | 24.16 | 89486 | 20784 | 7.90% |
| 2024-10-11 | 23.50 | 22.33 | -1.61 | -6.73% | 21.87 | 23.92 | 82593 | 18814 | 7.29% |
| 2024-10-10 | 25.51 | 23.94 | -2.02 | -7.78% | 23.46 | 26.02 | 121228 | 29624 | 10.70% |
| 2024-10-09 | 25.30 | 25.96 | -0.13 | -0.50% | 24.07 | 28.10 | 223581 | 59826 | 19.74% |
| 2024-10-08 | 26.09 | 26.09 | 4.35 | 20.01% | 23.49 | 26.09 | 186487 | 47361 | 16.46% |
| 2024-09-30 | 19.85 | 21.74 | 2.74 | 14.42% | 19.40 | 22.14 | 106686 | 22124 | 9.42% |
| 2024-09-27 | 18.29 | 19.00 | 0.93 | 5.15% | 18.18 | 19.36 | 56397 | 10570 | 4.98% |
| 2024-09-26 | 17.70 | 18.07 | 0.37 | 2.09% | 17.65 | 18.08 | 26648 | 4765 | 2.35% |
| 2024-09-25 | 17.75 | 17.70 | 0.16 | 0.91% | 17.63 | 18.10 | 24537 | 4380 | 2.17% |
| 2024-09-24 | 17.30 | 17.54 | 0.43 | 2.51% | 17.02 | 17.55 | 18440 | 3204 | 1.63% |
| 2024-09-23 | 16.98 | 17.11 | 0.04 | 0.23% | 16.94 | 17.23 | 9556 | 1632 | 0.84% |
| 2024-09-20 | 17.25 | 17.07 | -0.20 | -1.16% | 16.97 | 17.40 | 12447 | 2127 | 1.10% |
| 2024-09-19 | 17.02 | 17.27 | 0.24 | 1.41% | 17.02 | 17.43 | 13286 | 2293 | 1.17% |
| 2024-09-18 | 16.97 | 17.03 | 0.10 | 0.59% | 16.60 | 17.20 | 12478 | 2107 | 1.10% |
| 2024-09-13 | 17.20 | 16.93 | -0.35 | -2.03% | 16.88 | 17.38 | 11126 | 1899 | 0.98% |
| 2024-09-12 | 17.68 | 17.28 | -0.24 | -1.37% | 17.28 | 17.74 | 11287 | 1974 | 1.00% |
| 2024-09-11 | 17.77 | 17.52 | -0.20 | -1.13% | 17.52 | 17.82 | 11028 | 1944 | 0.97% |
| 2024-09-10 | 17.52 | 17.72 | 0.30 | 1.72% | 17.33 | 17.75 | 11571 | 2028 | 1.02% |
| 2024-09-09 | 17.53 | 17.42 | -0.10 | -0.57% | 17.26 | 17.68 | 11459 | 2002 | 1.01% |
| 2024-09-06 | 18.03 | 17.52 | -0.48 | -2.67% | 17.46 | 18.03 | 15407 | 2732 | 1.36% |
| 2024-09-05 | 17.90 | 18.00 | -0.03 | -0.17% | 17.84 | 18.15 | 11210 | 2018 | 0.99% |
| 2024-09-04 | 18.00 | 18.03 | 0.00 | 0.00% | 17.80 | 18.35 | 14094 | 2545 | 1.24% |
| 2024-09-03 | 17.71 | 18.03 | 0.20 | 1.12% | 17.71 | 18.15 | 11999 | 2159 | 1.06% |
| 2024-09-02 | 17.98 | 17.83 | -0.17 | -0.94% | 17.81 | 18.12 | 13921 | 2495 | 1.23% |
| 2024-08-30 | 17.53 | 18.00 | 0.56 | 3.21% | 17.44 | 18.17 | 20854 | 3743 | 1.84% |
| 2024-08-29 | 17.02 | 17.44 | 0.31 | 1.81% | 17.02 | 17.50 | 13082 | 2271 | 1.15% |
| 2024-08-28 | 17.01 | 17.13 | 0.07 | 0.41% | 16.80 | 17.24 | 8768 | 1496 | 0.77% |
| 2024-08-27 | 17.65 | 17.06 | -0.34 | -1.95% | 17.02 | 17.65 | 13674 | 2357 | 1.21% |
| 2024-08-26 | 16.91 | 17.40 | 0.27 | 1.58% | 16.91 | 17.49 | 13596 | 2361 | 1.20% |
| 2024-08-23 | 17.25 | 17.13 | -0.15 | -0.87% | 16.83 | 17.38 | 16997 | 2896 | 1.50% |
| 2024-08-22 | 17.60 | 17.28 | -0.40 | -2.26% | 17.28 | 17.74 | 15205 | 2656 | 1.34% |
| 2024-08-21 | 17.85 | 17.68 | -0.16 | -0.90% | 17.64 | 17.97 | 13951 | 2483 | 1.23% |
| 2024-08-20 | 18.04 | 17.84 | -0.20 | -1.11% | 17.71 | 18.35 | 19096 | 3430 | 1.69% |
| 2024-08-19 | 18.10 | 18.04 | -0.16 | -0.88% | 17.92 | 18.45 | 20577 | 3739 | 1.82% |
| 2024-08-16 | 18.08 | 18.20 | 0.20 | 1.11% | 18.03 | 18.65 | 27955 | 5126 | 2.47% |
| 2024-08-15 | 17.61 | 18.00 | 0.12 | 0.67% | 17.61 | 18.14 | 16347 | 2933 | 1.44% |
| 2024-08-14 | 18.09 | 17.88 | -0.03 | -0.17% | 17.82 | 18.27 | 16806 | 3039 | 1.48% |
| 2024-08-13 | 17.63 | 17.91 | 0.28 | 1.59% | 17.63 | 18.02 | 12847 | 2292 | 1.13% |