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 | 24.50 | 24.61 | 0.05 | 0.20% | 24.24 | 25.28 | 45508 | 11225 | 3.25% |
| 2024-11-20 | 23.39 | 24.56 | 1.07 | 4.56% | 23.20 | 24.71 | 61360 | 14941 | 4.39% |
| 2024-11-19 | 22.60 | 23.49 | 0.89 | 3.94% | 22.60 | 23.59 | 40854 | 9427 | 2.92% |
| 2024-11-18 | 23.62 | 22.60 | -0.81 | -3.46% | 22.40 | 23.70 | 42424 | 9688 | 3.03% |
| 2024-11-15 | 24.26 | 23.41 | -0.99 | -4.06% | 23.41 | 24.51 | 46785 | 11218 | 3.35% |
| 2024-11-14 | 25.03 | 24.40 | -0.63 | -2.52% | 24.30 | 25.60 | 67132 | 16749 | 4.80% |
| 2024-11-13 | 24.26 | 25.03 | 0.37 | 1.50% | 24.17 | 25.05 | 60003 | 14793 | 4.29% |
| 2024-11-12 | 25.17 | 24.66 | -0.48 | -1.91% | 24.34 | 25.92 | 83381 | 20876 | 5.96% |
| 2024-11-11 | 24.65 | 25.14 | 0.49 | 1.99% | 24.50 | 25.25 | 97999 | 24447 | 7.01% |
| 2024-11-08 | 24.05 | 24.65 | 0.84 | 3.53% | 24.02 | 25.35 | 102903 | 25364 | 7.36% |
| 2024-11-07 | 23.97 | 23.81 | -0.26 | -1.08% | 23.31 | 23.97 | 65791 | 15562 | 4.70% |
| 2024-11-06 | 24.33 | 24.07 | 0.05 | 0.21% | 23.90 | 24.89 | 88074 | 21484 | 6.30% |
| 2024-11-05 | 23.58 | 24.04 | 0.89 | 3.84% | 22.87 | 24.08 | 77948 | 18428 | 5.57% |
| 2024-11-04 | 22.15 | 23.15 | 1.11 | 5.04% | 22.15 | 23.78 | 57860 | 13416 | 4.14% |
| 2024-11-01 | 23.08 | 22.04 | -1.07 | -4.63% | 22.00 | 23.28 | 51915 | 11690 | 3.71% |
| 2024-10-31 | 23.55 | 23.11 | -0.22 | -0.94% | 22.90 | 23.55 | 55209 | 12762 | 3.95% |
| 2024-10-30 | 23.00 | 23.33 | 0.30 | 1.30% | 22.93 | 24.13 | 53512 | 12580 | 3.83% |
| 2024-10-29 | 23.66 | 23.03 | -0.79 | -3.32% | 22.94 | 24.00 | 67278 | 15791 | 4.81% |
| 2024-10-28 | 23.93 | 23.82 | 0.02 | 0.08% | 23.60 | 23.97 | 54024 | 12824 | 3.86% |
| 2024-10-25 | 24.00 | 23.80 | -0.42 | -1.73% | 23.78 | 24.38 | 66883 | 16067 | 4.78% |
| 2024-10-24 | 23.91 | 24.22 | 0.28 | 1.17% | 23.34 | 24.76 | 83195 | 20026 | 5.95% |
| 2024-10-23 | 24.42 | 23.94 | -0.44 | -1.80% | 23.71 | 25.11 | 84474 | 20601 | 6.04% |
| 2024-10-22 | 23.63 | 24.38 | 0.48 | 2.01% | 23.55 | 24.93 | 91876 | 22356 | 6.57% |
| 2024-10-21 | 23.50 | 23.90 | 0.38 | 1.62% | 23.36 | 24.37 | 96908 | 23222 | 6.93% |
| 2024-10-18 | 22.60 | 23.52 | 0.51 | 2.22% | 22.50 | 23.99 | 98711 | 23027 | 7.06% |
| 2024-10-17 | 22.68 | 23.01 | 0.51 | 2.27% | 22.30 | 23.65 | 81918 | 18760 | 5.86% |
| 2024-10-16 | 21.45 | 22.50 | 0.58 | 2.65% | 21.45 | 23.78 | 74568 | 16968 | 5.33% |
| 2024-10-15 | 22.00 | 21.92 | -0.24 | -1.08% | 21.65 | 22.55 | 58531 | 13026 | 4.19% |
| 2024-10-14 | 21.74 | 22.16 | 0.50 | 2.31% | 21.26 | 22.16 | 46153 | 10072 | 3.30% |
| 2024-10-11 | 23.01 | 21.66 | -1.28 | -5.58% | 21.30 | 23.01 | 53584 | 11808 | 3.83% |
| 2024-10-10 | 23.00 | 22.94 | -0.03 | -0.13% | 22.61 | 23.96 | 61142 | 14230 | 4.37% |
| 2024-10-09 | 24.21 | 22.97 | -2.92 | -11.28% | 22.52 | 24.75 | 112279 | 26760 | 8.03% |
| 2024-10-08 | 27.30 | 25.89 | 2.78 | 12.03% | 23.28 | 27.30 | 160220 | 40658 | 11.46% |
| 2024-09-30 | 21.15 | 23.11 | 2.88 | 14.24% | 20.50 | 23.40 | 137476 | 30339 | 9.83% |
| 2024-09-27 | 19.35 | 20.23 | 0.98 | 5.09% | 19.35 | 20.61 | 65631 | 13099 | 4.69% |
| 2024-09-26 | 18.88 | 19.25 | 0.35 | 1.85% | 18.82 | 19.25 | 34907 | 6674 | 2.50% |
| 2024-09-25 | 18.82 | 18.90 | 0.06 | 0.32% | 18.81 | 19.29 | 39049 | 7448 | 2.79% |
| 2024-09-24 | 18.39 | 18.84 | 0.42 | 2.28% | 18.21 | 18.85 | 33777 | 6293 | 2.42% |
| 2024-09-23 | 18.17 | 18.42 | 0.34 | 1.88% | 17.92 | 18.48 | 20095 | 3662 | 1.44% |
| 2024-09-20 | 18.47 | 18.08 | -0.35 | -1.90% | 18.04 | 18.59 | 15446 | 2811 | 1.10% |
| 2024-09-19 | 18.30 | 18.43 | 0.27 | 1.49% | 18.11 | 18.51 | 19118 | 3512 | 1.37% |
| 2024-09-18 | 18.03 | 18.16 | 0.13 | 0.72% | 17.80 | 18.27 | 17011 | 3073 | 1.22% |
| 2024-09-13 | 17.97 | 18.03 | 0.06 | 0.33% | 17.66 | 18.27 | 21604 | 3867 | 1.54% |
| 2024-09-12 | 18.59 | 17.97 | -0.37 | -2.02% | 17.97 | 18.59 | 18363 | 3343 | 1.31% |
| 2024-09-11 | 18.63 | 18.34 | -0.31 | -1.66% | 18.26 | 18.63 | 11650 | 2149 | 0.83% |
| 2024-09-10 | 18.59 | 18.65 | 0.12 | 0.65% | 18.25 | 18.68 | 16501 | 3050 | 1.18% |
| 2024-09-09 | 18.41 | 18.53 | 0.01 | 0.05% | 18.33 | 18.64 | 11206 | 2070 | 0.80% |
| 2024-09-06 | 19.00 | 18.52 | -0.47 | -2.47% | 18.41 | 19.00 | 21108 | 3937 | 1.51% |
| 2024-09-05 | 18.94 | 18.99 | 0.05 | 0.26% | 18.81 | 19.14 | 19981 | 3794 | 1.43% |
| 2024-09-04 | 18.64 | 18.94 | 0.13 | 0.69% | 18.54 | 18.99 | 20428 | 3846 | 1.46% |
| 2024-09-03 | 18.54 | 18.81 | 0.27 | 1.46% | 18.53 | 19.00 | 19716 | 3710 | 1.41% |
| 2024-09-02 | 18.78 | 18.54 | -0.24 | -1.28% | 18.51 | 19.08 | 23239 | 4358 | 1.66% |
| 2024-08-30 | 18.62 | 18.78 | 0.28 | 1.51% | 18.47 | 19.10 | 30529 | 5757 | 2.18% |
| 2024-08-29 | 17.93 | 18.50 | 0.46 | 2.55% | 17.87 | 18.65 | 24214 | 4452 | 1.73% |
| 2024-08-28 | 17.99 | 18.04 | -0.06 | -0.33% | 17.93 | 18.28 | 18151 | 3287 | 1.30% |
| 2024-08-27 | 18.70 | 18.10 | -0.73 | -3.88% | 18.02 | 18.85 | 27896 | 5127 | 1.99% |
| 2024-08-26 | 18.63 | 18.83 | 0.21 | 1.13% | 18.33 | 18.98 | 23129 | 4328 | 1.65% |
| 2024-08-23 | 18.68 | 18.62 | -0.09 | -0.48% | 18.55 | 18.93 | 21921 | 4110 | 1.85% |
| 2024-08-22 | 19.68 | 18.71 | -0.83 | -4.25% | 18.71 | 19.68 | 44012 | 8377 | 3.72% |
| 2024-08-21 | 19.45 | 19.54 | -0.17 | -0.86% | 19.45 | 20.16 | 21910 | 4330 | 1.85% |
| 2024-08-20 | 19.85 | 19.71 | -0.21 | -1.05% | 19.58 | 20.10 | 31558 | 6240 | 2.67% |
| 2024-08-19 | 20.64 | 19.92 | -1.03 | -4.92% | 19.80 | 20.96 | 61553 | 12479 | 5.20% |
| 2024-08-16 | 20.61 | 20.95 | 0.10 | 0.48% | 20.59 | 21.28 | 51377 | 10752 | 4.34% |
| 2024-08-15 | 20.75 | 20.85 | -0.02 | -0.10% | 20.60 | 21.29 | 55671 | 11675 | 4.71% |
| 2024-08-14 | 21.35 | 20.87 | -0.73 | -3.38% | 20.85 | 21.45 | 57727 | 12150 | 4.88% |
| 2024-08-13 | 21.52 | 21.60 | 0.00 | 0.00% | 21.06 | 21.64 | 68171 | 14529 | 5.76% |