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 | 24.99 | 24.30 | -0.34 | -1.38% | 23.92 | 25.40 | 59130 | 14574 | 6.40% |
| 2024-11-20 | 24.20 | 24.64 | 0.29 | 1.19% | 24.11 | 24.71 | 43406 | 10600 | 4.69% |
| 2024-11-19 | 23.98 | 24.35 | 0.32 | 1.33% | 23.22 | 24.45 | 54872 | 13095 | 5.94% |
| 2024-11-18 | 23.42 | 24.03 | 0.69 | 2.96% | 22.82 | 24.41 | 65283 | 15498 | 7.06% |
| 2024-11-15 | 24.38 | 23.34 | -0.99 | -4.07% | 23.30 | 24.55 | 49031 | 11694 | 5.30% |
| 2024-11-14 | 25.66 | 24.33 | -1.29 | -5.04% | 24.22 | 26.04 | 41740 | 10375 | 4.51% |
| 2024-11-13 | 25.62 | 25.62 | -0.23 | -0.89% | 24.80 | 26.06 | 44189 | 11223 | 4.78% |
| 2024-11-12 | 26.99 | 25.85 | -0.94 | -3.51% | 25.54 | 27.85 | 75914 | 20265 | 8.21% |
| 2024-11-11 | 27.30 | 26.79 | -0.38 | -1.40% | 26.31 | 27.80 | 98815 | 26539 | 10.69% |
| 2024-11-08 | 25.02 | 27.17 | 2.79 | 11.44% | 25.00 | 28.00 | 138338 | 37060 | 14.96% |
| 2024-11-07 | 22.70 | 24.38 | 1.74 | 7.69% | 22.50 | 24.40 | 62151 | 14671 | 6.72% |
| 2024-11-06 | 22.45 | 22.64 | 0.22 | 0.98% | 22.45 | 23.34 | 35120 | 8070 | 3.80% |
| 2024-11-05 | 21.84 | 22.42 | 0.59 | 2.70% | 21.66 | 22.67 | 22165 | 4942 | 2.40% |
| 2024-11-04 | 21.22 | 21.83 | 0.39 | 1.82% | 20.90 | 21.84 | 21593 | 4650 | 2.34% |
| 2024-11-01 | 22.41 | 21.44 | -1.24 | -5.47% | 21.36 | 22.88 | 29093 | 6364 | 3.15% |
| 2024-10-31 | 22.20 | 22.68 | 0.69 | 3.14% | 22.05 | 23.05 | 32167 | 7295 | 3.48% |
| 2024-10-30 | 22.35 | 21.99 | -0.52 | -2.31% | 21.68 | 22.45 | 30769 | 6782 | 3.33% |
| 2024-10-29 | 23.45 | 22.51 | -0.97 | -4.13% | 22.43 | 23.78 | 38364 | 8792 | 4.15% |
| 2024-10-28 | 23.95 | 23.48 | -0.34 | -1.43% | 23.25 | 24.27 | 39602 | 9329 | 4.28% |
| 2024-10-25 | 22.33 | 23.82 | 1.66 | 7.49% | 22.33 | 24.30 | 78212 | 18390 | 8.46% |
| 2024-10-24 | 22.39 | 22.16 | -0.14 | -0.63% | 22.03 | 22.52 | 26473 | 5894 | 2.86% |
| 2024-10-23 | 22.01 | 22.30 | 0.07 | 0.31% | 21.96 | 22.60 | 32741 | 7324 | 3.54% |
| 2024-10-22 | 22.14 | 22.23 | 0.11 | 0.50% | 21.72 | 22.35 | 26216 | 5789 | 2.84% |
| 2024-10-21 | 21.54 | 22.12 | 0.78 | 3.66% | 21.53 | 22.73 | 38994 | 8616 | 4.22% |
| 2024-10-18 | 20.50 | 21.34 | 0.82 | 4.00% | 20.50 | 21.78 | 30591 | 6470 | 3.31% |
| 2024-10-17 | 20.94 | 20.52 | -0.10 | -0.48% | 20.52 | 21.17 | 19592 | 4090 | 2.12% |
| 2024-10-16 | 20.78 | 20.62 | -0.38 | -1.81% | 20.50 | 21.07 | 18911 | 3924 | 2.05% |
| 2024-10-15 | 21.51 | 21.00 | -0.55 | -2.55% | 20.98 | 21.82 | 26031 | 5568 | 2.82% |
| 2024-10-14 | 20.64 | 21.55 | 1.05 | 5.12% | 20.41 | 21.59 | 29037 | 6117 | 3.14% |
| 2024-10-11 | 21.86 | 20.50 | -1.42 | -6.48% | 20.19 | 22.07 | 34939 | 7322 | 3.78% |
| 2024-10-10 | 22.27 | 21.92 | -0.19 | -0.86% | 21.91 | 23.60 | 39942 | 8970 | 4.32% |
| 2024-10-09 | 24.16 | 22.11 | -3.09 | -12.26% | 22.11 | 24.81 | 56929 | 13381 | 6.16% |
| 2024-10-08 | 26.31 | 25.20 | 2.99 | 13.46% | 22.98 | 26.31 | 81564 | 20051 | 8.82% |
| 2024-09-30 | 20.18 | 22.21 | 2.86 | 14.78% | 19.90 | 22.46 | 74154 | 15687 | 8.02% |
| 2024-09-27 | 18.39 | 19.35 | 1.14 | 6.26% | 18.38 | 19.76 | 45214 | 8646 | 4.89% |
| 2024-09-26 | 17.63 | 18.21 | 0.42 | 2.36% | 17.63 | 18.22 | 23420 | 4215 | 2.53% |
| 2024-09-25 | 17.69 | 17.79 | 0.23 | 1.31% | 17.62 | 18.11 | 23210 | 4153 | 2.51% |
| 2024-09-24 | 16.99 | 17.56 | 0.61 | 3.60% | 16.95 | 17.57 | 20763 | 3596 | 2.25% |
| 2024-09-23 | 16.94 | 16.95 | -0.05 | -0.29% | 16.79 | 17.07 | 8890 | 1506 | 0.96% |
| 2024-09-20 | 17.12 | 17.00 | -0.16 | -0.93% | 16.92 | 17.24 | 10308 | 1755 | 1.11% |
| 2024-09-19 | 17.05 | 17.16 | 0.37 | 2.20% | 16.70 | 17.25 | 11972 | 2041 | 1.29% |
| 2024-09-18 | 17.02 | 16.79 | -0.34 | -1.98% | 16.62 | 17.32 | 13025 | 2191 | 1.41% |
| 2024-09-13 | 17.75 | 17.13 | -0.67 | -3.76% | 17.11 | 17.80 | 18570 | 3215 | 2.01% |
| 2024-09-12 | 18.04 | 17.80 | -0.36 | -1.98% | 17.70 | 18.26 | 29747 | 5352 | 3.22% |
| 2024-09-11 | 17.59 | 18.16 | 0.61 | 3.48% | 17.56 | 18.90 | 48013 | 8724 | 5.19% |
| 2024-09-10 | 17.52 | 17.55 | -0.07 | -0.40% | 17.33 | 17.67 | 13500 | 2361 | 1.46% |
| 2024-09-09 | 17.58 | 17.62 | 0.06 | 0.34% | 17.40 | 17.88 | 18433 | 3244 | 1.99% |
| 2024-09-06 | 18.15 | 17.56 | -0.85 | -4.62% | 17.45 | 18.36 | 28561 | 5072 | 3.09% |
| 2024-09-05 | 17.95 | 18.41 | 0.46 | 2.56% | 17.75 | 18.79 | 39021 | 7094 | 4.22% |
| 2024-09-04 | 17.55 | 17.95 | 0.17 | 0.96% | 17.55 | 18.40 | 32512 | 5877 | 3.52% |
| 2024-09-03 | 17.53 | 17.78 | 0.49 | 2.83% | 17.20 | 17.87 | 17841 | 3147 | 1.93% |
| 2024-09-02 | 17.60 | 17.29 | -0.35 | -1.98% | 17.29 | 17.94 | 18813 | 3311 | 2.03% |
| 2024-08-30 | 17.59 | 17.64 | 0.81 | 4.81% | 17.26 | 17.72 | 32777 | 5751 | 3.55% |
| 2024-08-29 | 16.40 | 16.83 | 0.34 | 2.06% | 16.25 | 16.96 | 14132 | 2368 | 1.53% |
| 2024-08-28 | 16.36 | 16.49 | -0.01 | -0.06% | 16.19 | 16.80 | 11978 | 1978 | 1.30% |
| 2024-08-27 | 17.10 | 16.50 | -0.79 | -4.57% | 16.42 | 17.12 | 20876 | 3484 | 2.26% |
| 2024-08-26 | 16.78 | 17.29 | 0.39 | 2.31% | 16.76 | 17.87 | 27047 | 4718 | 2.93% |
| 2024-08-23 | 17.90 | 16.90 | -1.28 | -7.04% | 16.76 | 17.92 | 38938 | 6687 | 4.21% |
| 2024-08-22 | 17.15 | 18.18 | 1.12 | 6.57% | 17.07 | 18.90 | 53973 | 9734 | 5.84% |
| 2024-08-21 | 16.73 | 17.06 | 0.31 | 1.85% | 16.65 | 17.45 | 12937 | 2213 | 1.40% |
| 2024-08-20 | 16.92 | 16.75 | -0.23 | -1.35% | 16.68 | 17.18 | 8458 | 1427 | 0.91% |
| 2024-08-19 | 17.12 | 16.98 | -0.25 | -1.45% | 16.93 | 17.34 | 9260 | 1585 | 1.00% |
| 2024-08-16 | 17.52 | 17.23 | -0.16 | -0.92% | 17.22 | 17.60 | 9735 | 1695 | 1.05% |
| 2024-08-15 | 17.33 | 17.39 | 0.07 | 0.40% | 17.12 | 17.53 | 10202 | 1771 | 1.10% |
| 2024-08-14 | 17.39 | 17.32 | -0.07 | -0.40% | 17.21 | 17.50 | 6852 | 1189 | 0.74% |
| 2024-08-13 | 17.15 | 17.39 | 0.39 | 2.29% | 16.86 | 17.42 | 10509 | 1802 | 1.14% |