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 | 24.90 | 25.32 | 0.41 | 1.65% | 24.31 | 25.39 | 27796 | 6918 | 2.64% |
| 2024-11-20 | 23.89 | 24.91 | 1.01 | 4.23% | 23.62 | 24.98 | 28966 | 7156 | 2.75% |
| 2024-11-19 | 22.90 | 23.90 | 1.04 | 4.55% | 22.90 | 23.98 | 24719 | 5800 | 2.35% |
| 2024-11-18 | 25.00 | 22.86 | -1.36 | -5.62% | 22.60 | 25.00 | 45004 | 10427 | 4.28% |
| 2024-11-15 | 24.54 | 24.22 | -0.39 | -1.58% | 24.04 | 25.51 | 25802 | 6390 | 2.45% |
| 2024-11-14 | 25.38 | 24.61 | -0.98 | -3.83% | 24.35 | 25.59 | 32219 | 8012 | 3.06% |
| 2024-11-13 | 25.20 | 25.59 | 0.76 | 3.06% | 25.01 | 26.50 | 41980 | 10691 | 3.99% |
| 2024-11-12 | 25.56 | 24.83 | -0.77 | -3.01% | 24.50 | 25.90 | 37827 | 9534 | 3.60% |
| 2024-11-11 | 26.55 | 25.60 | -1.06 | -3.98% | 25.30 | 26.55 | 51683 | 13214 | 4.91% |
| 2024-11-08 | 25.80 | 26.66 | 1.06 | 4.14% | 25.38 | 27.88 | 58335 | 15418 | 5.55% |
| 2024-11-07 | 24.72 | 25.60 | 0.61 | 2.44% | 24.24 | 25.71 | 53572 | 13450 | 5.09% |
| 2024-11-06 | 24.53 | 24.99 | 0.44 | 1.79% | 23.88 | 25.86 | 67163 | 16775 | 6.38% |
| 2024-11-05 | 23.45 | 24.55 | 1.00 | 4.25% | 23.38 | 24.62 | 50585 | 12238 | 4.81% |
| 2024-11-04 | 23.20 | 23.55 | 0.52 | 2.26% | 22.71 | 24.04 | 38630 | 9059 | 3.67% |
| 2024-11-01 | 24.42 | 23.03 | -1.47 | -6.00% | 22.84 | 24.42 | 68492 | 16013 | 6.51% |
| 2024-10-31 | 25.00 | 24.50 | -0.70 | -2.78% | 24.01 | 25.47 | 78085 | 19249 | 7.42% |
| 2024-10-30 | 22.53 | 25.20 | 2.40 | 10.53% | 22.53 | 26.73 | 137815 | 34344 | 13.10% |
| 2024-10-29 | 25.00 | 22.80 | -1.97 | -7.95% | 22.68 | 25.00 | 98616 | 23197 | 9.37% |
| 2024-10-28 | 25.73 | 24.77 | -0.41 | -1.63% | 24.15 | 27.30 | 142075 | 36543 | 13.51% |
| 2024-10-25 | 22.36 | 25.18 | 2.65 | 11.76% | 22.01 | 25.20 | 119914 | 28559 | 11.40% |
| 2024-10-24 | 20.75 | 22.53 | 1.69 | 8.11% | 20.16 | 22.85 | 85657 | 18650 | 8.14% |
| 2024-10-23 | 21.40 | 20.84 | -0.56 | -2.62% | 20.62 | 21.75 | 51737 | 10904 | 4.92% |
| 2024-10-22 | 20.76 | 21.40 | 0.64 | 3.08% | 20.37 | 21.46 | 51935 | 10948 | 4.94% |
| 2024-10-21 | 19.50 | 20.76 | 1.19 | 6.08% | 19.41 | 21.09 | 64196 | 13177 | 6.10% |
| 2024-10-18 | 19.30 | 19.57 | 0.24 | 1.24% | 19.20 | 20.00 | 53928 | 10606 | 5.13% |
| 2024-10-17 | 19.47 | 19.33 | 0.00 | 0.00% | 19.20 | 19.86 | 44785 | 8768 | 4.26% |
| 2024-10-16 | 18.61 | 19.33 | 0.58 | 3.09% | 18.39 | 19.80 | 58189 | 11245 | 5.53% |
| 2024-10-15 | 18.62 | 18.75 | 0.07 | 0.37% | 18.30 | 20.07 | 51240 | 9794 | 4.87% |
| 2024-10-14 | 17.70 | 18.68 | 1.28 | 7.36% | 17.41 | 18.90 | 48193 | 8830 | 4.58% |
| 2024-10-11 | 18.60 | 17.40 | -1.38 | -7.35% | 17.27 | 18.84 | 34382 | 6123 | 3.27% |
| 2024-10-10 | 18.61 | 18.78 | 0.16 | 0.86% | 18.31 | 19.20 | 34425 | 6469 | 3.27% |
| 2024-10-09 | 20.98 | 18.62 | -3.35 | -15.25% | 18.55 | 21.00 | 66165 | 13133 | 6.29% |
| 2024-10-08 | 22.95 | 21.97 | 1.62 | 7.96% | 20.35 | 23.80 | 93713 | 20498 | 8.91% |
| 2024-09-30 | 18.60 | 20.35 | 2.06 | 11.26% | 18.10 | 20.81 | 85078 | 16521 | 8.09% |
| 2024-09-27 | 18.13 | 18.29 | 0.52 | 2.93% | 17.70 | 18.50 | 37820 | 6803 | 3.60% |
| 2024-09-26 | 17.00 | 17.77 | 0.77 | 4.53% | 16.80 | 17.85 | 36859 | 6461 | 3.50% |
| 2024-09-25 | 17.28 | 17.00 | -0.29 | -1.68% | 16.91 | 17.43 | 31433 | 5367 | 2.99% |
| 2024-09-24 | 16.69 | 17.29 | 0.69 | 4.16% | 16.69 | 17.38 | 40619 | 6941 | 3.86% |
| 2024-09-23 | 16.49 | 16.60 | 0.11 | 0.67% | 16.30 | 16.86 | 10447 | 1738 | 0.99% |
| 2024-09-20 | 16.46 | 16.49 | 0.03 | 0.18% | 16.27 | 16.63 | 10494 | 1726 | 1.00% |
| 2024-09-19 | 16.43 | 16.46 | 0.03 | 0.18% | 16.30 | 16.57 | 12224 | 2012 | 1.16% |
| 2024-09-18 | 16.18 | 16.43 | 0.10 | 0.61% | 16.13 | 16.59 | 14102 | 2301 | 1.34% |
| 2024-09-13 | 16.44 | 16.33 | 0.02 | 0.12% | 16.10 | 16.89 | 22537 | 3708 | 2.14% |
| 2024-09-12 | 16.03 | 16.31 | 0.20 | 1.24% | 15.98 | 16.96 | 27507 | 4529 | 2.61% |
| 2024-09-11 | 15.99 | 16.11 | 0.13 | 0.81% | 15.90 | 16.17 | 5914 | 948 | 0.56% |
| 2024-09-10 | 15.82 | 15.98 | 0.27 | 1.72% | 15.57 | 15.98 | 6754 | 1067 | 0.64% |
| 2024-09-09 | 15.44 | 15.71 | 0.09 | 0.58% | 15.30 | 15.75 | 5821 | 907 | 0.55% |
| 2024-09-06 | 15.95 | 15.62 | -0.33 | -2.07% | 15.61 | 16.02 | 6358 | 1002 | 0.60% |
| 2024-09-05 | 15.60 | 15.95 | 0.34 | 2.18% | 15.57 | 16.04 | 9809 | 1558 | 0.93% |
| 2024-09-04 | 15.45 | 15.61 | -0.02 | -0.13% | 15.35 | 15.75 | 7352 | 1144 | 0.70% |
| 2024-09-03 | 15.54 | 15.63 | 0.09 | 0.58% | 15.46 | 15.74 | 6206 | 967 | 0.59% |
| 2024-09-02 | 15.99 | 15.54 | -0.18 | -1.15% | 15.50 | 15.99 | 6403 | 1006 | 0.61% |
| 2024-08-30 | 15.58 | 15.72 | 0.15 | 0.96% | 15.52 | 16.01 | 9770 | 1542 | 0.93% |
| 2024-08-29 | 15.18 | 15.57 | 0.37 | 2.43% | 15.18 | 15.70 | 7251 | 1124 | 0.69% |
| 2024-08-28 | 15.00 | 15.20 | -0.05 | -0.33% | 14.97 | 15.43 | 5845 | 890 | 0.66% |
| 2024-08-27 | 15.65 | 15.25 | -0.55 | -3.48% | 15.12 | 15.78 | 10950 | 1680 | 1.23% |
| 2024-08-26 | 15.75 | 15.80 | 0.05 | 0.32% | 15.74 | 15.95 | 4715 | 747 | 0.53% |
| 2024-08-23 | 15.68 | 15.75 | -0.10 | -0.63% | 15.67 | 16.05 | 5291 | 835 | 0.59% |
| 2024-08-22 | 15.85 | 15.85 | -0.03 | -0.19% | 15.78 | 16.23 | 8782 | 1403 | 0.98% |
| 2024-08-21 | 15.55 | 15.88 | 0.20 | 1.28% | 15.49 | 16.17 | 7319 | 1163 | 0.82% |
| 2024-08-20 | 15.73 | 15.68 | 0.01 | 0.06% | 15.53 | 15.96 | 6780 | 1062 | 0.76% |
| 2024-08-19 | 16.03 | 15.67 | -0.39 | -2.43% | 15.59 | 16.10 | 10047 | 1587 | 1.13% |
| 2024-08-16 | 15.93 | 16.06 | 0.17 | 1.07% | 15.82 | 16.13 | 7204 | 1152 | 0.81% |
| 2024-08-15 | 15.71 | 15.89 | 0.03 | 0.19% | 15.53 | 16.10 | 8756 | 1388 | 0.98% |
| 2024-08-14 | 16.03 | 15.86 | -0.17 | -1.06% | 15.83 | 16.19 | 7235 | 1151 | 0.81% |
| 2024-08-13 | 16.29 | 16.03 | -0.01 | -0.06% | 15.88 | 16.29 | 5334 | 853 | 0.60% |