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 | 24.57 | 24.74 | -0.07 | -0.28% | 24.24 | 24.98 | 33149 | 8177 | 5.81% |
| 2024-11-20 | 23.74 | 24.81 | 1.05 | 4.42% | 23.61 | 25.49 | 50371 | 12411 | 8.84% |
| 2024-11-19 | 22.90 | 23.76 | 0.86 | 3.76% | 22.58 | 23.80 | 31658 | 7351 | 5.55% |
| 2024-11-18 | 24.40 | 22.90 | -1.29 | -5.33% | 22.44 | 24.98 | 44702 | 10318 | 7.84% |
| 2024-11-15 | 24.50 | 24.19 | -0.31 | -1.27% | 24.19 | 25.60 | 50661 | 12645 | 8.89% |
| 2024-11-14 | 25.37 | 24.50 | -0.99 | -3.88% | 24.42 | 25.59 | 42212 | 10553 | 7.40% |
| 2024-11-13 | 25.14 | 25.49 | 0.05 | 0.20% | 24.81 | 25.96 | 54938 | 13938 | 9.64% |
| 2024-11-12 | 26.38 | 25.44 | 0.18 | 0.71% | 25.02 | 26.77 | 94338 | 24297 | 16.55% |
| 2024-11-11 | 24.47 | 25.26 | 0.78 | 3.19% | 24.36 | 25.30 | 63530 | 15896 | 11.14% |
| 2024-11-08 | 24.99 | 24.48 | -0.32 | -1.29% | 24.37 | 25.15 | 58300 | 14457 | 10.23% |
| 2024-11-07 | 24.49 | 24.80 | 0.50 | 2.06% | 24.00 | 25.17 | 59921 | 14702 | 10.51% |
| 2024-11-06 | 23.72 | 24.30 | 0.58 | 2.45% | 23.56 | 24.95 | 73980 | 17990 | 12.98% |
| 2024-11-05 | 22.70 | 23.72 | 1.12 | 4.96% | 22.56 | 23.79 | 47620 | 11118 | 8.35% |
| 2024-11-04 | 21.79 | 22.60 | 0.75 | 3.43% | 21.61 | 22.60 | 30446 | 6787 | 5.34% |
| 2024-11-01 | 23.69 | 21.85 | -1.99 | -8.35% | 21.75 | 23.83 | 58616 | 13198 | 10.28% |
| 2024-10-31 | 23.59 | 23.84 | 0.18 | 0.76% | 23.32 | 24.14 | 44430 | 10589 | 7.79% |
| 2024-10-30 | 23.66 | 23.66 | 0.05 | 0.21% | 23.16 | 24.08 | 39112 | 9202 | 6.86% |
| 2024-10-29 | 24.68 | 23.61 | -1.02 | -4.14% | 23.60 | 24.77 | 49794 | 11962 | 8.73% |
| 2024-10-28 | 23.93 | 24.63 | 0.73 | 3.05% | 23.81 | 24.64 | 43647 | 10589 | 7.66% |
| 2024-10-25 | 23.99 | 23.90 | 0.13 | 0.55% | 23.63 | 24.19 | 40276 | 9624 | 7.06% |
| 2024-10-24 | 24.33 | 23.77 | -0.78 | -3.18% | 23.68 | 24.50 | 46280 | 11048 | 8.12% |
| 2024-10-23 | 24.58 | 24.55 | 0.10 | 0.41% | 24.18 | 25.33 | 67830 | 16872 | 11.90% |
| 2024-10-22 | 25.11 | 24.45 | -0.63 | -2.51% | 24.02 | 25.36 | 67134 | 16534 | 11.78% |
| 2024-10-21 | 24.87 | 25.08 | 0.67 | 2.74% | 24.50 | 25.58 | 86052 | 21535 | 15.09% |
| 2024-10-18 | 23.68 | 24.41 | 0.53 | 2.22% | 23.45 | 25.00 | 80240 | 19455 | 14.07% |
| 2024-10-17 | 24.60 | 23.88 | -0.40 | -1.65% | 23.80 | 24.89 | 67744 | 16521 | 11.88% |
| 2024-10-16 | 23.28 | 24.28 | 0.27 | 1.12% | 23.12 | 24.50 | 53538 | 12774 | 9.39% |
| 2024-10-15 | 24.05 | 24.01 | -0.76 | -3.07% | 23.90 | 25.15 | 75525 | 18444 | 13.25% |
| 2024-10-14 | 23.55 | 24.77 | 0.03 | 0.12% | 22.75 | 24.98 | 101570 | 24278 | 17.82% |
| 2024-10-11 | 27.56 | 24.74 | -2.82 | -10.23% | 23.90 | 27.56 | 165465 | 42170 | 29.02% |
| 2024-10-10 | 24.99 | 27.56 | 4.59 | 19.98% | 24.88 | 27.56 | 125805 | 33741 | 22.07% |
| 2024-10-09 | 26.24 | 22.97 | -4.64 | -16.81% | 22.87 | 26.24 | 85691 | 21210 | 15.03% |
| 2024-10-08 | 28.11 | 27.61 | 4.11 | 17.49% | 24.39 | 28.12 | 113054 | 29844 | 19.83% |
| 2024-09-30 | 21.18 | 23.50 | 3.32 | 16.45% | 20.71 | 23.70 | 98830 | 21969 | 17.33% |
| 2024-09-27 | 19.27 | 20.18 | 1.29 | 6.83% | 19.08 | 20.68 | 53401 | 10570 | 9.37% |
| 2024-09-26 | 18.43 | 18.89 | 0.36 | 1.94% | 18.41 | 18.90 | 29675 | 5542 | 5.21% |
| 2024-09-25 | 18.60 | 18.53 | 0.12 | 0.65% | 18.42 | 18.88 | 37204 | 6951 | 6.53% |
| 2024-09-24 | 18.08 | 18.41 | 0.37 | 2.05% | 17.73 | 18.44 | 25412 | 4623 | 4.46% |
| 2024-09-23 | 17.80 | 18.04 | 0.15 | 0.84% | 17.70 | 18.25 | 18506 | 3337 | 3.25% |
| 2024-09-20 | 17.79 | 17.89 | 0.16 | 0.90% | 17.75 | 18.08 | 16886 | 3026 | 2.96% |
| 2024-09-19 | 17.39 | 17.73 | 0.39 | 2.25% | 17.25 | 17.85 | 18009 | 3174 | 3.16% |
| 2024-09-18 | 17.58 | 17.34 | -0.26 | -1.48% | 16.89 | 17.74 | 19538 | 3370 | 3.43% |
| 2024-09-13 | 18.25 | 17.60 | -0.58 | -3.19% | 17.55 | 18.30 | 17729 | 3170 | 3.11% |
| 2024-09-12 | 18.01 | 18.18 | 0.15 | 0.83% | 18.01 | 18.50 | 17875 | 3261 | 3.14% |
| 2024-09-11 | 18.39 | 18.03 | -0.27 | -1.48% | 17.95 | 18.39 | 13531 | 2448 | 2.37% |
| 2024-09-10 | 17.80 | 18.30 | 0.53 | 2.98% | 17.61 | 18.38 | 19315 | 3483 | 3.39% |
| 2024-09-09 | 17.61 | 17.77 | 0.00 | 0.00% | 17.46 | 17.90 | 13228 | 2339 | 2.32% |
| 2024-09-06 | 18.73 | 17.77 | -0.63 | -3.42% | 17.76 | 18.73 | 23031 | 4164 | 4.04% |
| 2024-09-05 | 18.13 | 18.40 | 0.30 | 1.66% | 18.13 | 18.46 | 15306 | 2807 | 2.68% |
| 2024-09-04 | 18.18 | 18.10 | -0.28 | -1.52% | 18.03 | 18.36 | 15299 | 2783 | 2.68% |
| 2024-09-03 | 17.90 | 18.38 | 0.56 | 3.14% | 17.75 | 18.38 | 22269 | 4040 | 3.91% |
| 2024-09-02 | 18.45 | 17.82 | -0.70 | -3.78% | 17.80 | 18.53 | 22058 | 4000 | 3.87% |
| 2024-08-30 | 18.26 | 18.52 | 0.38 | 2.09% | 18.15 | 18.82 | 24398 | 4535 | 4.28% |
| 2024-08-29 | 17.82 | 18.14 | 0.28 | 1.57% | 17.61 | 18.25 | 17596 | 3179 | 3.09% |
| 2024-08-28 | 17.96 | 17.86 | 0.00 | 0.00% | 17.40 | 18.15 | 18705 | 3336 | 3.28% |
| 2024-08-27 | 18.66 | 17.86 | -0.74 | -3.98% | 17.75 | 18.73 | 27918 | 5057 | 4.90% |
| 2024-08-26 | 18.75 | 18.60 | -0.52 | -2.72% | 18.09 | 19.06 | 28299 | 5307 | 4.96% |
| 2024-08-23 | 19.30 | 19.12 | -0.72 | -3.63% | 19.07 | 19.84 | 36252 | 7046 | 6.47% |
| 2024-08-22 | 19.71 | 19.84 | 0.08 | 0.40% | 19.62 | 20.78 | 46532 | 9423 | 8.30% |
| 2024-08-21 | 19.59 | 19.76 | 0.17 | 0.87% | 19.51 | 20.15 | 20716 | 4121 | 3.70% |
| 2024-08-20 | 19.90 | 19.59 | -0.40 | -2.00% | 19.46 | 19.99 | 17762 | 3486 | 3.17% |
| 2024-08-19 | 20.30 | 19.99 | -0.21 | -1.04% | 19.88 | 20.56 | 25836 | 5215 | 4.61% |
| 2024-08-16 | 19.78 | 20.20 | 0.50 | 2.54% | 19.75 | 20.39 | 36888 | 7434 | 6.58% |
| 2024-08-15 | 19.67 | 19.70 | 0.06 | 0.31% | 19.26 | 19.88 | 23031 | 4523 | 4.11% |
| 2024-08-14 | 19.60 | 19.64 | 0.09 | 0.46% | 19.42 | 19.82 | 15646 | 3076 | 2.79% |
| 2024-08-13 | 19.48 | 19.55 | 0.19 | 0.98% | 19.09 | 19.55 | 15100 | 2920 | 2.69% |