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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 24.88 | 23.55 | -1.68 | -6.66% | 23.50 | 25.15 | 59511 | 14538 | 5.46% |
| 2024-11-21 | 25.65 | 25.23 | -0.72 | -2.77% | 24.81 | 25.72 | 61875 | 15620 | 5.68% |
| 2024-11-20 | 24.48 | 25.95 | 1.12 | 4.51% | 24.44 | 25.97 | 77577 | 19659 | 7.12% |
| 2024-11-19 | 24.71 | 24.83 | 0.63 | 2.60% | 23.73 | 24.83 | 60247 | 14685 | 5.53% |
| 2024-11-18 | 26.20 | 24.20 | -2.18 | -8.26% | 24.00 | 26.78 | 73008 | 18165 | 6.70% |
| 2024-11-15 | 26.67 | 26.38 | -0.71 | -2.62% | 26.36 | 27.62 | 56262 | 15142 | 5.16% |
| 2024-11-14 | 29.33 | 27.09 | -2.23 | -7.61% | 26.98 | 29.38 | 106992 | 29758 | 9.82% |
| 2024-11-13 | 29.90 | 29.32 | -0.96 | -3.17% | 28.58 | 29.90 | 114298 | 33289 | 10.49% |
| 2024-11-12 | 28.65 | 30.28 | 2.04 | 7.22% | 28.60 | 30.91 | 275912 | 82600 | 25.31% |
| 2024-11-11 | 27.30 | 28.24 | 0.44 | 1.58% | 26.88 | 28.25 | 149556 | 41332 | 13.72% |
| 2024-11-08 | 28.50 | 27.80 | -1.54 | -5.25% | 27.71 | 29.80 | 259548 | 74159 | 23.81% |
| 2024-11-07 | 28.65 | 29.34 | 2.29 | 8.47% | 28.65 | 32.46 | 371120 | 114256 | 34.05% |
| 2024-11-06 | 25.45 | 27.05 | 1.51 | 5.91% | 25.18 | 27.50 | 198795 | 52676 | 18.24% |
| 2024-11-05 | 24.85 | 25.54 | 0.59 | 2.36% | 24.50 | 26.15 | 76536 | 19415 | 7.02% |
| 2024-11-04 | 23.90 | 24.95 | 0.92 | 3.83% | 23.90 | 25.34 | 48082 | 11924 | 4.41% |
| 2024-11-01 | 25.79 | 24.03 | -2.07 | -7.93% | 24.00 | 25.82 | 84613 | 20940 | 7.76% |
| 2024-10-31 | 26.38 | 26.10 | -0.26 | -0.99% | 25.54 | 26.38 | 98356 | 25494 | 9.02% |
| 2024-10-30 | 24.85 | 26.36 | 0.97 | 3.82% | 24.71 | 26.97 | 132901 | 34591 | 12.19% |
| 2024-10-29 | 26.60 | 25.39 | -1.05 | -3.97% | 25.34 | 26.88 | 117993 | 30579 | 10.83% |
| 2024-10-28 | 25.45 | 26.44 | 0.74 | 2.88% | 24.67 | 26.46 | 156766 | 40247 | 14.38% |
| 2024-10-25 | 26.58 | 25.70 | 0.67 | 2.68% | 25.55 | 27.50 | 200472 | 52397 | 18.39% |
| 2024-10-24 | 24.09 | 25.03 | 1.85 | 7.98% | 23.99 | 27.10 | 215119 | 54572 | 19.74% |
| 2024-10-23 | 22.99 | 23.18 | -0.10 | -0.43% | 22.68 | 23.77 | 77426 | 17950 | 7.24% |
| 2024-10-22 | 24.01 | 23.28 | -1.18 | -4.82% | 22.88 | 24.01 | 103795 | 24326 | 9.70% |
| 2024-10-21 | 23.90 | 24.46 | 0.39 | 1.62% | 23.66 | 25.78 | 149045 | 36501 | 13.93% |
| 2024-10-18 | 21.99 | 24.07 | 2.39 | 11.02% | 21.88 | 24.83 | 147769 | 34656 | 13.81% |
| 2024-10-17 | 22.59 | 21.68 | -0.30 | -1.36% | 21.67 | 22.95 | 74062 | 16590 | 6.92% |
| 2024-10-16 | 21.39 | 21.98 | 0.17 | 0.78% | 21.25 | 22.10 | 45343 | 9834 | 4.24% |
| 2024-10-15 | 22.54 | 21.81 | -0.88 | -3.88% | 21.68 | 23.06 | 64158 | 14365 | 6.00% |
| 2024-10-14 | 22.00 | 22.69 | -0.19 | -0.83% | 21.36 | 22.76 | 85909 | 18953 | 8.03% |
| 2024-10-11 | 23.50 | 22.88 | -0.42 | -1.80% | 22.30 | 25.00 | 87844 | 20550 | 8.21% |
| 2024-10-10 | 24.96 | 23.30 | -1.50 | -6.05% | 23.05 | 25.80 | 97237 | 23433 | 9.09% |
| 2024-10-09 | 27.19 | 24.80 | -4.94 | -16.61% | 23.82 | 28.53 | 148516 | 39587 | 13.88% |
| 2024-10-08 | 29.99 | 29.74 | 3.94 | 15.27% | 26.79 | 29.99 | 192968 | 55519 | 18.03% |
| 2024-09-30 | 23.00 | 25.80 | 4.16 | 19.22% | 22.49 | 25.80 | 161460 | 38670 | 15.09% |
| 2024-09-27 | 19.80 | 21.64 | 1.63 | 8.15% | 19.65 | 21.68 | 122823 | 25287 | 11.48% |
| 2024-09-26 | 18.82 | 20.01 | 0.99 | 5.21% | 18.71 | 20.40 | 106478 | 20960 | 9.95% |
| 2024-09-25 | 18.70 | 19.02 | -0.13 | -0.68% | 18.70 | 19.59 | 88024 | 16798 | 8.23% |
| 2024-09-24 | 18.59 | 19.15 | 0.82 | 4.47% | 18.59 | 19.77 | 99855 | 19066 | 9.33% |
| 2024-09-23 | 17.39 | 18.33 | 0.71 | 4.03% | 16.99 | 18.33 | 65541 | 11694 | 6.12% |
| 2024-09-20 | 16.58 | 17.62 | 1.17 | 7.11% | 16.51 | 18.00 | 55796 | 9646 | 5.21% |
| 2024-09-19 | 16.44 | 16.45 | 0.16 | 0.98% | 16.10 | 16.65 | 19142 | 3149 | 1.79% |
| 2024-09-18 | 16.54 | 16.29 | -0.19 | -1.15% | 15.91 | 16.55 | 15587 | 2525 | 1.46% |
| 2024-09-13 | 17.10 | 16.48 | -0.61 | -3.57% | 16.43 | 17.18 | 18957 | 3160 | 1.77% |
| 2024-09-12 | 17.44 | 17.09 | -0.26 | -1.50% | 17.09 | 17.80 | 16248 | 2818 | 1.52% |
| 2024-09-11 | 17.51 | 17.35 | -0.16 | -0.91% | 17.33 | 17.67 | 13279 | 2322 | 1.24% |
| 2024-09-10 | 17.40 | 17.51 | 0.06 | 0.34% | 17.06 | 17.66 | 18614 | 3222 | 1.74% |
| 2024-09-09 | 17.65 | 17.45 | -0.39 | -2.19% | 17.26 | 17.77 | 30045 | 5242 | 2.81% |
| 2024-09-06 | 18.30 | 17.84 | -0.51 | -2.78% | 17.80 | 19.17 | 44710 | 8176 | 4.18% |
| 2024-09-05 | 17.62 | 18.35 | 0.73 | 4.14% | 17.55 | 18.56 | 44185 | 8020 | 4.13% |
| 2024-09-04 | 17.50 | 17.62 | 0.12 | 0.69% | 17.21 | 17.97 | 17463 | 3074 | 1.63% |
| 2024-09-03 | 17.57 | 17.50 | -0.08 | -0.46% | 17.35 | 17.64 | 17246 | 3013 | 1.61% |
| 2024-09-02 | 17.93 | 17.58 | -0.45 | -2.50% | 17.53 | 18.14 | 22408 | 3991 | 2.09% |
| 2024-08-30 | 18.16 | 18.03 | 0.22 | 1.24% | 17.80 | 18.33 | 19749 | 3573 | 1.85% |
| 2024-08-29 | 17.59 | 17.81 | 0.32 | 1.83% | 17.25 | 17.90 | 18132 | 3199 | 1.69% |
| 2024-08-28 | 17.00 | 17.49 | 0.58 | 3.43% | 16.92 | 17.70 | 25414 | 4403 | 2.37% |
| 2024-08-27 | 16.90 | 16.91 | -0.56 | -3.21% | 16.38 | 17.13 | 19112 | 3232 | 1.79% |
| 2024-08-26 | 17.68 | 17.47 | 0.12 | 0.69% | 17.40 | 17.82 | 19699 | 3466 | 1.84% |
| 2024-08-23 | 17.65 | 17.35 | -0.45 | -2.53% | 16.96 | 17.65 | 24012 | 4138 | 2.24% |
| 2024-08-22 | 17.54 | 17.80 | 0.36 | 2.06% | 17.38 | 18.20 | 31935 | 5719 | 2.98% |
| 2024-08-21 | 17.50 | 17.44 | -0.19 | -1.08% | 17.29 | 17.70 | 18375 | 3216 | 1.72% |
| 2024-08-20 | 18.15 | 17.63 | -0.70 | -3.82% | 17.59 | 18.19 | 22911 | 4082 | 2.14% |
| 2024-08-19 | 18.05 | 18.33 | 0.23 | 1.27% | 17.99 | 18.87 | 24493 | 4495 | 2.29% |
| 2024-08-16 | 18.00 | 18.10 | 0.15 | 0.84% | 17.91 | 18.35 | 14015 | 2543 | 1.31% |
| 2024-08-15 | 17.72 | 17.95 | 0.22 | 1.24% | 17.60 | 18.08 | 11481 | 2056 | 1.07% |