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 | 24.19 | 23.87 | -0.29 | -1.20% | 23.65 | 24.29 | 12632 | 3025 | 1.39% |
| 2024-11-20 | 23.32 | 24.16 | 0.75 | 3.20% | 23.10 | 24.20 | 15770 | 3752 | 1.74% |
| 2024-11-19 | 22.82 | 23.41 | 0.59 | 2.59% | 22.70 | 23.41 | 9072 | 2085 | 1.00% |
| 2024-11-18 | 23.88 | 22.82 | -0.85 | -3.59% | 22.73 | 23.88 | 18623 | 4312 | 2.06% |
| 2024-11-15 | 23.62 | 23.67 | 0.15 | 0.64% | 23.52 | 24.51 | 21748 | 5217 | 2.40% |
| 2024-11-14 | 23.98 | 23.52 | -0.59 | -2.45% | 23.51 | 24.30 | 11871 | 2835 | 1.31% |
| 2024-11-13 | 24.00 | 24.11 | -0.16 | -0.66% | 23.60 | 24.46 | 14233 | 3418 | 1.57% |
| 2024-11-12 | 24.49 | 24.27 | -0.15 | -0.61% | 24.00 | 24.99 | 25706 | 6310 | 2.84% |
| 2024-11-11 | 24.03 | 24.42 | 0.15 | 0.62% | 23.91 | 24.46 | 17009 | 4116 | 1.88% |
| 2024-11-08 | 24.50 | 24.27 | -0.10 | -0.41% | 23.85 | 24.80 | 29854 | 7222 | 3.30% |
| 2024-11-07 | 22.99 | 24.37 | 1.48 | 6.47% | 22.91 | 24.87 | 54837 | 13223 | 6.05% |
| 2024-11-06 | 22.74 | 22.89 | 0.23 | 1.02% | 22.54 | 23.18 | 21988 | 5036 | 2.43% |
| 2024-11-05 | 22.38 | 22.66 | 0.52 | 2.35% | 22.03 | 22.75 | 17804 | 4010 | 1.97% |
| 2024-11-04 | 21.64 | 22.14 | 0.29 | 1.33% | 21.64 | 22.20 | 9029 | 1988 | 1.00% |
| 2024-11-01 | 22.27 | 21.85 | -0.64 | -2.85% | 21.82 | 22.57 | 15276 | 3374 | 1.69% |
| 2024-10-31 | 22.47 | 22.49 | -0.01 | -0.04% | 22.32 | 22.65 | 18609 | 4184 | 2.05% |
| 2024-10-30 | 23.00 | 22.50 | -0.61 | -2.64% | 22.18 | 23.10 | 23947 | 5413 | 2.64% |
| 2024-10-29 | 24.18 | 23.11 | -1.11 | -4.58% | 23.04 | 24.42 | 22039 | 5181 | 2.43% |
| 2024-10-28 | 23.97 | 24.22 | 0.20 | 0.83% | 23.85 | 24.63 | 24420 | 5924 | 2.70% |
| 2024-10-25 | 23.10 | 24.02 | 0.81 | 3.49% | 22.72 | 24.22 | 27979 | 6663 | 3.09% |
| 2024-10-24 | 22.61 | 23.21 | 0.26 | 1.13% | 22.61 | 23.33 | 15204 | 3511 | 1.68% |
| 2024-10-23 | 23.06 | 22.95 | -0.12 | -0.52% | 22.88 | 23.32 | 14283 | 3292 | 1.58% |
| 2024-10-22 | 23.00 | 23.07 | 0.13 | 0.57% | 22.72 | 23.29 | 11361 | 2602 | 1.25% |
| 2024-10-21 | 22.69 | 22.94 | 0.25 | 1.10% | 22.69 | 23.76 | 16660 | 3845 | 1.84% |
| 2024-10-18 | 21.80 | 22.69 | 0.80 | 3.65% | 21.80 | 23.12 | 18752 | 4230 | 2.07% |
| 2024-10-17 | 22.39 | 21.89 | -0.21 | -0.95% | 21.87 | 22.47 | 11908 | 2639 | 1.31% |
| 2024-10-16 | 21.78 | 22.10 | -0.07 | -0.32% | 21.78 | 22.35 | 9444 | 2087 | 1.04% |
| 2024-10-15 | 22.71 | 22.17 | -0.27 | -1.20% | 22.12 | 22.71 | 12478 | 2786 | 1.38% |
| 2024-10-14 | 22.46 | 22.44 | 0.19 | 0.85% | 21.94 | 22.68 | 17558 | 3918 | 1.94% |
| 2024-10-11 | 23.59 | 22.25 | -0.95 | -4.09% | 22.08 | 23.59 | 16368 | 3697 | 1.81% |
| 2024-10-10 | 23.08 | 23.20 | 0.32 | 1.40% | 23.00 | 24.10 | 18760 | 4422 | 2.07% |
| 2024-10-09 | 26.00 | 22.88 | -3.68 | -13.86% | 22.88 | 26.00 | 39740 | 9681 | 4.39% |
| 2024-10-08 | 28.35 | 26.56 | 1.82 | 7.36% | 24.67 | 28.88 | 66717 | 17772 | 7.37% |
| 2024-09-30 | 22.34 | 24.74 | 2.84 | 12.97% | 22.34 | 24.99 | 42856 | 10218 | 4.73% |
| 2024-09-27 | 21.05 | 21.90 | 1.12 | 5.39% | 21.00 | 22.30 | 17943 | 3890 | 1.98% |
| 2024-09-26 | 20.37 | 20.78 | 0.40 | 1.96% | 20.12 | 20.78 | 9913 | 2029 | 1.09% |
| 2024-09-25 | 20.49 | 20.38 | 0.39 | 1.95% | 20.05 | 20.94 | 11823 | 2428 | 1.31% |
| 2024-09-24 | 19.32 | 19.99 | 0.63 | 3.25% | 19.21 | 20.11 | 10023 | 1977 | 1.11% |
| 2024-09-23 | 19.50 | 19.36 | -0.15 | -0.77% | 19.26 | 19.66 | 4737 | 919 | 0.52% |
| 2024-09-20 | 19.87 | 19.51 | -0.36 | -1.81% | 19.48 | 19.88 | 4078 | 801 | 0.45% |
| 2024-09-19 | 19.84 | 19.87 | 0.15 | 0.76% | 19.62 | 20.31 | 6805 | 1361 | 0.75% |
| 2024-09-18 | 19.80 | 19.72 | -0.18 | -0.90% | 19.40 | 20.30 | 9450 | 1865 | 1.04% |
| 2024-09-13 | 20.22 | 19.90 | -0.31 | -1.53% | 19.78 | 20.31 | 9368 | 1874 | 1.03% |
| 2024-09-12 | 20.24 | 20.21 | -0.02 | -0.10% | 20.21 | 20.57 | 6186 | 1260 | 0.68% |
| 2024-09-11 | 20.30 | 20.23 | -0.01 | -0.05% | 20.11 | 20.39 | 5381 | 1092 | 0.59% |
| 2024-09-10 | 20.38 | 20.24 | 0.12 | 0.60% | 19.92 | 20.38 | 7915 | 1593 | 0.87% |
| 2024-09-09 | 20.10 | 20.12 | 0.02 | 0.10% | 19.94 | 20.50 | 11281 | 2276 | 1.25% |
| 2024-09-06 | 20.26 | 20.10 | -0.25 | -1.23% | 20.06 | 20.52 | 10030 | 2035 | 1.11% |
| 2024-09-05 | 20.15 | 20.35 | 0.31 | 1.55% | 20.00 | 20.38 | 11114 | 2245 | 1.23% |
| 2024-09-04 | 19.85 | 20.04 | 0.01 | 0.05% | 19.85 | 20.20 | 7677 | 1538 | 0.85% |
| 2024-09-03 | 19.81 | 20.03 | 0.24 | 1.21% | 19.68 | 20.40 | 11892 | 2394 | 1.31% |
| 2024-09-02 | 20.08 | 19.79 | -0.09 | -0.45% | 19.70 | 20.25 | 11679 | 2331 | 1.29% |
| 2024-08-30 | 19.72 | 19.88 | 0.20 | 1.02% | 19.52 | 20.23 | 16267 | 3240 | 1.80% |
| 2024-08-29 | 19.52 | 19.68 | 0.05 | 0.25% | 19.26 | 20.09 | 20513 | 4036 | 2.26% |
| 2024-08-28 | 18.73 | 19.63 | 0.68 | 3.59% | 18.73 | 20.10 | 22244 | 4324 | 2.46% |
| 2024-08-27 | 18.80 | 18.95 | 0.25 | 1.34% | 18.57 | 19.18 | 13657 | 2586 | 1.51% |
| 2024-08-26 | 17.77 | 18.70 | 0.93 | 5.23% | 17.70 | 19.54 | 20430 | 3841 | 2.26% |
| 2024-08-23 | 18.13 | 17.77 | -0.36 | -1.99% | 17.73 | 18.13 | 5489 | 979 | 0.61% |
| 2024-08-22 | 18.30 | 18.13 | -0.17 | -0.93% | 18.05 | 18.45 | 5091 | 923 | 0.56% |
| 2024-08-21 | 18.08 | 18.30 | 0.10 | 0.55% | 18.08 | 18.38 | 4123 | 753 | 0.46% |
| 2024-08-20 | 18.75 | 18.20 | -0.58 | -3.09% | 18.18 | 18.85 | 7360 | 1356 | 0.81% |
| 2024-08-19 | 19.13 | 18.78 | -0.24 | -1.26% | 18.78 | 19.26 | 8944 | 1694 | 0.99% |
| 2024-08-16 | 18.74 | 19.02 | 0.28 | 1.49% | 18.61 | 19.07 | 9020 | 1705 | 1.00% |
| 2024-08-15 | 18.72 | 18.74 | 0.02 | 0.11% | 18.57 | 18.98 | 7399 | 1388 | 0.82% |