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 | 24.40 | 24.28 | 0.03 | 0.12% | 23.88 | 24.90 | 23765 | 5776 | 6.62% |
| 2024-11-20 | 23.73 | 24.25 | 0.37 | 1.55% | 23.73 | 24.43 | 25577 | 6156 | 7.12% |
| 2024-11-19 | 23.03 | 23.88 | 0.83 | 3.60% | 22.95 | 23.88 | 24009 | 5618 | 6.69% |
| 2024-11-18 | 24.41 | 23.05 | -1.44 | -5.88% | 22.89 | 24.84 | 32119 | 7526 | 8.95% |
| 2024-11-15 | 25.07 | 24.49 | -0.57 | -2.27% | 24.48 | 26.09 | 27777 | 7005 | 7.74% |
| 2024-11-14 | 25.88 | 25.06 | -1.02 | -3.91% | 25.01 | 26.12 | 24631 | 6280 | 6.86% |
| 2024-11-13 | 26.11 | 26.08 | -0.34 | -1.29% | 25.36 | 26.45 | 31035 | 8016 | 8.64% |
| 2024-11-12 | 27.40 | 26.42 | -0.70 | -2.58% | 26.05 | 27.43 | 43711 | 11668 | 12.17% |
| 2024-11-11 | 26.41 | 27.12 | 0.53 | 1.99% | 25.59 | 27.20 | 60617 | 16143 | 16.88% |
| 2024-11-08 | 25.77 | 26.59 | 0.90 | 3.50% | 25.70 | 27.61 | 88771 | 23739 | 24.72% |
| 2024-11-07 | 25.58 | 25.69 | -0.29 | -1.12% | 25.07 | 25.83 | 47961 | 12197 | 13.36% |
| 2024-11-06 | 26.30 | 25.98 | -0.32 | -1.22% | 25.74 | 27.11 | 72989 | 19292 | 20.33% |
| 2024-11-05 | 25.60 | 26.30 | 0.36 | 1.39% | 25.08 | 26.87 | 87144 | 22550 | 24.27% |
| 2024-11-04 | 25.86 | 25.94 | -0.01 | -0.04% | 24.84 | 27.39 | 96607 | 24963 | 26.91% |
| 2024-11-01 | 23.88 | 25.95 | 2.07 | 8.67% | 22.30 | 26.30 | 102932 | 25058 | 28.67% |
| 2024-10-31 | 22.92 | 23.88 | 0.75 | 3.24% | 22.92 | 24.93 | 47585 | 11405 | 13.25% |
| 2024-10-30 | 23.68 | 23.13 | -0.56 | -2.36% | 22.79 | 24.03 | 30592 | 7119 | 8.52% |
| 2024-10-29 | 24.75 | 23.69 | -1.03 | -4.17% | 23.58 | 25.30 | 38574 | 9332 | 10.74% |
| 2024-10-28 | 24.54 | 24.72 | 0.19 | 0.77% | 24.13 | 24.76 | 32292 | 7908 | 8.99% |
| 2024-10-25 | 24.48 | 24.53 | -0.32 | -1.29% | 24.06 | 25.38 | 46513 | 11439 | 12.95% |
| 2024-10-24 | 24.60 | 24.85 | -0.04 | -0.16% | 24.58 | 25.20 | 26325 | 6553 | 7.33% |
| 2024-10-23 | 25.52 | 24.89 | -0.82 | -3.19% | 24.79 | 25.93 | 46012 | 11676 | 12.81% |
| 2024-10-22 | 25.81 | 25.71 | 0.31 | 1.22% | 24.61 | 26.40 | 64774 | 16605 | 18.04% |
| 2024-10-21 | 24.80 | 25.40 | 0.57 | 2.30% | 24.78 | 26.04 | 63259 | 16055 | 17.62% |
| 2024-10-18 | 23.15 | 24.83 | 1.70 | 7.35% | 23.15 | 25.70 | 69183 | 16918 | 19.27% |
| 2024-10-17 | 23.33 | 23.13 | 0.17 | 0.74% | 22.96 | 23.93 | 41404 | 9724 | 11.53% |
| 2024-10-16 | 22.98 | 22.96 | -0.94 | -3.93% | 22.77 | 23.89 | 45535 | 10560 | 12.68% |
| 2024-10-15 | 24.35 | 23.90 | -1.25 | -4.97% | 23.86 | 25.40 | 64597 | 15860 | 17.99% |
| 2024-10-14 | 23.87 | 25.15 | 0.78 | 3.20% | 23.23 | 25.40 | 74027 | 18005 | 20.62% |
| 2024-10-11 | 28.25 | 24.37 | -2.41 | -9.00% | 24.25 | 31.31 | 125950 | 35377 | 35.08% |
| 2024-10-10 | 26.82 | 26.78 | 0.78 | 3.00% | 24.04 | 28.25 | 95358 | 25272 | 26.56% |
| 2024-10-09 | 25.70 | 26.00 | -1.08 | -3.99% | 24.48 | 29.88 | 122780 | 32895 | 34.20% |
| 2024-10-08 | 27.60 | 27.08 | 3.94 | 17.03% | 24.05 | 27.71 | 111926 | 29005 | 31.17% |
| 2024-09-30 | 20.80 | 23.14 | 2.97 | 14.72% | 20.50 | 23.50 | 92097 | 20218 | 25.65% |
| 2024-09-27 | 19.50 | 20.17 | 1.18 | 6.21% | 18.99 | 20.63 | 67650 | 13372 | 18.84% |
| 2024-09-26 | 18.50 | 18.99 | 0.47 | 2.54% | 18.50 | 18.99 | 39681 | 7478 | 11.05% |
| 2024-09-25 | 18.49 | 18.52 | 0.23 | 1.26% | 18.31 | 18.98 | 44069 | 8218 | 12.27% |
| 2024-09-24 | 17.80 | 18.29 | 0.49 | 2.75% | 17.25 | 18.29 | 36742 | 6561 | 10.23% |
| 2024-09-23 | 17.73 | 17.80 | 0.13 | 0.74% | 17.50 | 17.93 | 16574 | 2944 | 4.62% |
| 2024-09-20 | 18.00 | 17.67 | -0.33 | -1.83% | 17.50 | 18.16 | 21038 | 3725 | 5.86% |
| 2024-09-19 | 18.13 | 18.00 | 0.05 | 0.28% | 17.71 | 18.30 | 26028 | 4685 | 7.25% |
| 2024-09-18 | 17.71 | 17.95 | 0.29 | 1.64% | 17.32 | 18.50 | 32056 | 5727 | 8.93% |
| 2024-09-13 | 18.58 | 17.66 | -0.92 | -4.95% | 17.66 | 18.63 | 34625 | 6228 | 9.64% |
| 2024-09-12 | 19.21 | 18.58 | -0.60 | -3.13% | 18.50 | 19.38 | 36423 | 6858 | 10.14% |
| 2024-09-11 | 19.02 | 19.18 | 0.05 | 0.26% | 18.80 | 19.88 | 40236 | 7751 | 11.21% |
| 2024-09-10 | 19.50 | 19.13 | -0.61 | -3.09% | 18.81 | 19.50 | 46252 | 8840 | 12.88% |
| 2024-09-09 | 18.60 | 19.74 | 0.90 | 4.78% | 18.21 | 21.00 | 81468 | 15967 | 22.69% |
| 2024-09-06 | 18.81 | 18.84 | 0.31 | 1.67% | 18.37 | 19.45 | 61273 | 11619 | 17.07% |
| 2024-09-05 | 18.76 | 18.53 | -0.23 | -1.23% | 18.38 | 18.77 | 27388 | 5071 | 7.63% |
| 2024-09-04 | 18.58 | 18.76 | -0.04 | -0.21% | 18.43 | 18.88 | 33409 | 6238 | 9.30% |
| 2024-09-03 | 18.99 | 18.80 | -0.18 | -0.95% | 18.60 | 19.38 | 44483 | 8392 | 12.39% |
| 2024-09-02 | 20.19 | 18.98 | -1.25 | -6.18% | 18.75 | 20.58 | 85847 | 16499 | 23.91% |
| 2024-08-30 | 16.86 | 20.23 | 3.37 | 19.99% | 16.76 | 20.23 | 41688 | 7849 | 11.61% |
| 2024-08-29 | 16.51 | 16.86 | 0.11 | 0.66% | 16.36 | 16.91 | 14420 | 2415 | 4.02% |
| 2024-08-28 | 16.58 | 16.75 | -0.09 | -0.53% | 16.07 | 17.01 | 19128 | 3184 | 5.33% |
| 2024-08-27 | 17.25 | 16.84 | -0.43 | -2.49% | 16.82 | 17.31 | 14378 | 2438 | 4.00% |
| 2024-08-26 | 16.96 | 17.27 | 0.09 | 0.52% | 16.94 | 17.50 | 15539 | 2682 | 4.33% |
| 2024-08-23 | 17.36 | 17.18 | -0.28 | -1.60% | 16.96 | 17.50 | 16114 | 2772 | 4.49% |
| 2024-08-22 | 17.75 | 17.46 | -0.33 | -1.85% | 17.37 | 17.92 | 16116 | 2835 | 4.49% |
| 2024-08-21 | 17.55 | 17.79 | 0.07 | 0.40% | 17.55 | 18.04 | 14708 | 2620 | 4.10% |
| 2024-08-20 | 18.03 | 17.72 | -0.29 | -1.61% | 17.42 | 18.28 | 19314 | 3428 | 5.38% |
| 2024-08-19 | 18.61 | 18.01 | -0.69 | -3.69% | 17.98 | 18.99 | 27171 | 4997 | 7.57% |
| 2024-08-16 | 18.82 | 18.70 | -0.14 | -0.74% | 18.68 | 19.29 | 23637 | 4478 | 6.58% |
| 2024-08-15 | 18.62 | 18.84 | 0.13 | 0.69% | 18.26 | 18.94 | 21835 | 4082 | 6.08% |
| 2024-08-14 | 18.51 | 18.71 | 0.08 | 0.43% | 18.51 | 18.95 | 16657 | 3122 | 4.64% |
| 2024-08-13 | 18.38 | 18.63 | 0.34 | 1.86% | 18.10 | 18.68 | 17592 | 3235 | 4.90% |