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 | 24.75 | 24.63 | -0.29 | -1.16% | 24.27 | 25.17 | 26375 | 6508 | 10.06% |
| 2024-11-20 | 24.38 | 24.92 | 0.52 | 2.13% | 24.22 | 25.17 | 23958 | 5920 | 9.14% |
| 2024-11-19 | 23.55 | 24.40 | 0.97 | 4.14% | 23.55 | 24.45 | 21181 | 5068 | 8.08% |
| 2024-11-18 | 24.79 | 23.43 | -1.15 | -4.68% | 23.10 | 24.79 | 31585 | 7534 | 12.05% |
| 2024-11-15 | 24.94 | 24.58 | -0.42 | -1.68% | 24.38 | 25.36 | 35160 | 8749 | 13.41% |
| 2024-11-14 | 25.77 | 25.00 | -0.94 | -3.62% | 24.85 | 25.99 | 38981 | 9882 | 14.87% |
| 2024-11-13 | 26.40 | 25.94 | -0.59 | -2.22% | 25.37 | 27.29 | 60020 | 15628 | 22.90% |
| 2024-11-12 | 29.63 | 26.53 | -2.35 | -8.14% | 26.28 | 29.73 | 107125 | 29473 | 40.86% |
| 2024-11-11 | 23.90 | 28.88 | 4.81 | 19.98% | 23.90 | 28.88 | 51854 | 14668 | 19.78% |
| 2024-11-08 | 24.08 | 24.07 | 0.18 | 0.75% | 23.77 | 24.35 | 15482 | 3724 | 5.91% |
| 2024-11-07 | 23.31 | 23.89 | 0.37 | 1.57% | 23.13 | 23.95 | 11802 | 2794 | 4.50% |
| 2024-11-06 | 23.58 | 23.52 | 0.01 | 0.04% | 23.13 | 23.86 | 15468 | 3641 | 5.90% |
| 2024-11-05 | 23.09 | 23.51 | 0.63 | 2.75% | 22.81 | 23.68 | 14560 | 3403 | 5.55% |
| 2024-11-04 | 22.08 | 22.88 | 0.81 | 3.67% | 21.93 | 22.97 | 15006 | 3409 | 5.72% |
| 2024-11-01 | 23.26 | 22.07 | -1.37 | -5.84% | 22.06 | 23.57 | 17653 | 3989 | 6.73% |
| 2024-10-31 | 23.35 | 23.44 | -0.05 | -0.21% | 23.15 | 23.62 | 14005 | 3273 | 5.34% |
| 2024-10-30 | 23.36 | 23.49 | 0.13 | 0.56% | 23.05 | 23.95 | 15436 | 3617 | 5.89% |
| 2024-10-29 | 24.01 | 23.36 | -0.67 | -2.79% | 23.23 | 24.26 | 18512 | 4371 | 7.06% |
| 2024-10-28 | 24.02 | 24.03 | 0.02 | 0.08% | 23.74 | 24.19 | 17273 | 4133 | 6.59% |
| 2024-10-25 | 23.25 | 24.01 | 0.82 | 3.54% | 23.25 | 24.35 | 22728 | 5458 | 8.67% |
| 2024-10-24 | 23.00 | 23.19 | -0.01 | -0.04% | 22.96 | 23.45 | 11681 | 2713 | 4.46% |
| 2024-10-23 | 23.70 | 23.20 | -0.50 | -2.11% | 23.03 | 23.83 | 17170 | 4010 | 6.55% |
| 2024-10-22 | 23.35 | 23.70 | 0.33 | 1.41% | 23.15 | 23.96 | 17408 | 4107 | 6.64% |
| 2024-10-21 | 23.06 | 23.37 | 0.53 | 2.32% | 22.77 | 23.79 | 25094 | 5875 | 9.57% |
| 2024-10-18 | 22.10 | 22.84 | 0.95 | 4.34% | 21.72 | 23.20 | 21408 | 4836 | 8.17% |
| 2024-10-17 | 21.83 | 21.89 | 0.24 | 1.11% | 21.82 | 22.38 | 16019 | 3547 | 6.11% |
| 2024-10-16 | 21.60 | 21.65 | -0.19 | -0.87% | 21.48 | 22.07 | 13518 | 2937 | 5.16% |
| 2024-10-15 | 21.88 | 21.84 | -0.01 | -0.05% | 21.61 | 22.61 | 20782 | 4608 | 7.93% |
| 2024-10-14 | 21.59 | 21.85 | 0.53 | 2.49% | 21.02 | 21.93 | 17261 | 3721 | 6.58% |
| 2024-10-11 | 22.39 | 21.32 | -1.07 | -4.78% | 21.12 | 22.59 | 21904 | 4757 | 8.36% |
| 2024-10-10 | 22.27 | 22.39 | 0.59 | 2.71% | 21.97 | 23.17 | 27197 | 6138 | 10.37% |
| 2024-10-09 | 24.40 | 21.80 | -3.58 | -14.11% | 21.80 | 24.45 | 44815 | 10278 | 17.09% |
| 2024-10-08 | 25.50 | 25.38 | 2.82 | 12.50% | 23.50 | 26.85 | 49798 | 12410 | 19.00% |
| 2024-09-30 | 20.88 | 22.56 | 2.63 | 13.20% | 20.38 | 22.96 | 36661 | 7893 | 13.98% |
| 2024-09-27 | 19.30 | 19.93 | 0.81 | 4.24% | 19.21 | 20.28 | 18708 | 3699 | 7.14% |
| 2024-09-26 | 18.67 | 19.12 | 0.45 | 2.41% | 18.51 | 19.13 | 9317 | 1760 | 3.55% |
| 2024-09-25 | 18.92 | 18.67 | 0.06 | 0.32% | 18.67 | 19.14 | 10352 | 1958 | 3.95% |
| 2024-09-24 | 18.14 | 18.61 | 0.47 | 2.59% | 17.94 | 18.73 | 10858 | 1999 | 4.14% |
| 2024-09-23 | 17.86 | 18.14 | 0.12 | 0.67% | 17.86 | 18.26 | 6331 | 1146 | 2.41% |
| 2024-09-20 | 18.17 | 18.02 | -0.13 | -0.72% | 17.79 | 18.20 | 7489 | 1343 | 2.86% |
| 2024-09-19 | 18.00 | 18.15 | 0.30 | 1.68% | 17.72 | 18.24 | 8130 | 1470 | 3.10% |
| 2024-09-18 | 17.92 | 17.85 | -0.06 | -0.34% | 17.43 | 18.10 | 7328 | 1300 | 2.80% |
| 2024-09-13 | 18.35 | 17.91 | -0.44 | -2.40% | 17.80 | 18.56 | 7393 | 1335 | 2.82% |
| 2024-09-12 | 18.63 | 18.35 | -0.27 | -1.45% | 18.35 | 18.84 | 5621 | 1045 | 2.14% |
| 2024-09-11 | 18.78 | 18.62 | -0.17 | -0.90% | 18.51 | 19.02 | 7683 | 1436 | 2.93% |
| 2024-09-10 | 18.51 | 18.79 | 0.28 | 1.51% | 18.39 | 18.88 | 7010 | 1306 | 2.67% |
| 2024-09-09 | 18.27 | 18.51 | 0.10 | 0.54% | 18.23 | 18.74 | 6388 | 1185 | 2.44% |
| 2024-09-06 | 19.00 | 18.41 | -0.59 | -3.11% | 18.41 | 19.10 | 9122 | 1704 | 3.48% |
| 2024-09-05 | 18.93 | 19.00 | 0.07 | 0.37% | 18.80 | 19.20 | 5861 | 1113 | 2.24% |
| 2024-09-04 | 19.02 | 18.93 | -0.19 | -0.99% | 18.75 | 19.12 | 7876 | 1490 | 3.00% |
| 2024-09-03 | 19.03 | 19.12 | 0.09 | 0.47% | 18.87 | 19.32 | 7232 | 1384 | 2.76% |
| 2024-09-02 | 19.36 | 19.03 | -0.33 | -1.70% | 19.00 | 19.62 | 9857 | 1904 | 3.76% |
| 2024-08-30 | 19.18 | 19.36 | 0.16 | 0.83% | 19.10 | 19.65 | 16417 | 3193 | 6.26% |
| 2024-08-29 | 18.78 | 19.20 | 0.60 | 3.23% | 18.57 | 19.40 | 15758 | 3008 | 6.01% |
| 2024-08-28 | 18.36 | 18.60 | 0.23 | 1.25% | 18.25 | 18.78 | 8861 | 1648 | 3.36% |
| 2024-08-27 | 18.70 | 18.37 | -0.33 | -1.76% | 18.20 | 18.71 | 8270 | 1520 | 3.14% |
| 2024-08-26 | 18.63 | 18.70 | 0.27 | 1.47% | 18.30 | 18.82 | 8539 | 1590 | 3.24% |
| 2024-08-23 | 18.51 | 18.43 | -0.19 | -1.02% | 18.00 | 18.70 | 12360 | 2273 | 4.69% |
| 2024-08-22 | 19.30 | 18.62 | -0.49 | -2.56% | 18.59 | 19.30 | 10549 | 1987 | 4.00% |
| 2024-08-21 | 19.11 | 19.11 | 0.00 | 0.00% | 18.98 | 19.40 | 6570 | 1262 | 2.49% |
| 2024-08-20 | 19.70 | 19.11 | -0.30 | -1.55% | 18.99 | 19.70 | 9456 | 1819 | 3.59% |
| 2024-08-19 | 19.70 | 19.41 | -0.40 | -2.02% | 19.36 | 19.87 | 12071 | 2366 | 4.58% |
| 2024-08-16 | 19.58 | 19.81 | 0.21 | 1.07% | 19.58 | 19.87 | 12138 | 2399 | 4.60% |
| 2024-08-15 | 19.69 | 19.60 | -0.13 | -0.66% | 19.29 | 19.85 | 13287 | 2607 | 5.04% |
| 2024-08-14 | 19.58 | 19.73 | 0.15 | 0.77% | 19.50 | 19.89 | 13560 | 2680 | 5.14% |
| 2024-08-13 | 19.05 | 19.58 | 0.42 | 2.19% | 19.05 | 19.59 | 13445 | 2615 | 5.10% |