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 | 24.73 | 24.43 | -0.29 | -1.17% | 24.24 | 25.05 | 242125 | 59431 | 2.19% |
| 2024-11-20 | 23.56 | 24.72 | 1.17 | 4.97% | 23.48 | 25.13 | 372846 | 91978 | 3.38% |
| 2024-11-19 | 23.04 | 23.55 | 0.45 | 1.95% | 22.96 | 23.55 | 159001 | 36904 | 1.44% |
| 2024-11-18 | 23.60 | 23.10 | -0.20 | -0.86% | 22.95 | 23.86 | 168416 | 39485 | 1.53% |
| 2024-11-15 | 23.65 | 23.30 | -0.60 | -2.51% | 23.30 | 23.95 | 151978 | 35912 | 1.38% |
| 2024-11-14 | 24.20 | 23.90 | -0.28 | -1.16% | 23.83 | 24.63 | 193098 | 46697 | 1.75% |
| 2024-11-13 | 24.31 | 24.18 | -0.31 | -1.27% | 23.96 | 24.70 | 174351 | 42179 | 1.58% |
| 2024-11-12 | 24.84 | 24.49 | -0.20 | -0.81% | 24.18 | 25.34 | 271759 | 67395 | 2.46% |
| 2024-11-11 | 24.40 | 24.69 | 0.03 | 0.12% | 24.01 | 24.96 | 257071 | 63216 | 2.33% |
| 2024-11-08 | 25.78 | 24.66 | -0.68 | -2.68% | 24.50 | 25.87 | 446300 | 111723 | 4.05% |
| 2024-11-07 | 24.70 | 25.34 | 1.09 | 4.49% | 24.30 | 25.65 | 544239 | 136512 | 4.93% |
| 2024-11-06 | 24.09 | 24.25 | 0.13 | 0.54% | 23.75 | 24.74 | 398106 | 96633 | 3.61% |
| 2024-11-05 | 24.00 | 24.12 | 0.20 | 0.84% | 23.36 | 24.20 | 358730 | 85743 | 3.25% |
| 2024-11-04 | 23.84 | 23.92 | 0.58 | 2.49% | 23.18 | 24.46 | 446928 | 106589 | 4.05% |
| 2024-11-01 | 22.50 | 23.34 | 1.21 | 5.47% | 22.37 | 24.30 | 601020 | 141789 | 5.45% |
| 2024-10-31 | 22.10 | 22.13 | -0.11 | -0.49% | 22.02 | 22.38 | 162442 | 36018 | 1.47% |
| 2024-10-30 | 22.19 | 22.24 | 0.05 | 0.23% | 22.06 | 22.57 | 131712 | 29344 | 1.19% |
| 2024-10-29 | 22.90 | 22.19 | -0.71 | -3.10% | 22.08 | 22.90 | 209959 | 47039 | 1.90% |
| 2024-10-28 | 23.00 | 22.90 | -0.30 | -1.29% | 22.40 | 23.06 | 214744 | 48905 | 1.95% |
| 2024-10-25 | 22.58 | 23.20 | 0.57 | 2.52% | 22.52 | 23.30 | 225539 | 51785 | 2.04% |
| 2024-10-24 | 22.90 | 22.63 | -0.30 | -1.31% | 22.43 | 23.05 | 118617 | 26830 | 1.08% |
| 2024-10-23 | 22.44 | 22.93 | 0.48 | 2.14% | 22.24 | 23.10 | 245832 | 55844 | 2.23% |
| 2024-10-22 | 22.23 | 22.45 | 0.24 | 1.08% | 22.12 | 22.59 | 136544 | 30517 | 1.24% |
| 2024-10-21 | 22.30 | 22.21 | 0.07 | 0.32% | 21.92 | 22.43 | 195269 | 43350 | 1.77% |
| 2024-10-18 | 22.23 | 22.14 | 0.32 | 1.47% | 21.92 | 22.56 | 236361 | 52684 | 2.14% |
| 2024-10-17 | 22.88 | 21.82 | -0.68 | -3.02% | 21.80 | 22.90 | 175555 | 38945 | 1.59% |
| 2024-10-16 | 22.25 | 22.50 | 0.25 | 1.12% | 22.14 | 22.69 | 164888 | 37042 | 1.49% |
| 2024-10-15 | 22.58 | 22.25 | -0.34 | -1.51% | 22.22 | 22.96 | 175121 | 39545 | 1.59% |
| 2024-10-14 | 22.44 | 22.59 | 0.20 | 0.89% | 21.97 | 22.72 | 192290 | 43030 | 1.74% |
| 2024-10-11 | 22.97 | 22.39 | -0.29 | -1.28% | 22.07 | 23.00 | 175648 | 39435 | 1.59% |
| 2024-10-10 | 22.98 | 22.68 | 0.59 | 2.67% | 22.58 | 23.54 | 339549 | 78130 | 3.08% |
| 2024-10-09 | 23.45 | 22.09 | -1.58 | -6.68% | 21.81 | 23.47 | 335436 | 75729 | 3.04% |
| 2024-10-08 | 24.75 | 23.67 | 1.17 | 5.20% | 22.90 | 24.75 | 476777 | 113304 | 4.32% |
| 2024-09-30 | 21.81 | 22.50 | 1.76 | 8.49% | 21.31 | 22.71 | 397881 | 87641 | 3.61% |
| 2024-09-27 | 20.16 | 20.74 | 0.89 | 4.48% | 20.03 | 20.83 | 181519 | 37158 | 1.65% |
| 2024-09-26 | 18.85 | 19.85 | 0.99 | 5.25% | 18.74 | 19.86 | 182996 | 35306 | 1.66% |
| 2024-09-25 | 19.22 | 18.86 | -0.22 | -1.15% | 18.83 | 19.52 | 214957 | 41258 | 1.95% |
| 2024-09-24 | 17.91 | 19.08 | 1.28 | 7.19% | 17.91 | 19.10 | 241500 | 44843 | 2.19% |
| 2024-09-23 | 17.79 | 17.80 | 0.03 | 0.17% | 17.69 | 18.16 | 94541 | 16944 | 0.86% |
| 2024-09-20 | 18.06 | 17.77 | -0.28 | -1.55% | 17.66 | 18.09 | 94450 | 16803 | 0.86% |
| 2024-09-19 | 18.08 | 18.05 | 0.03 | 0.17% | 17.75 | 18.39 | 126534 | 22856 | 1.15% |
| 2024-09-18 | 18.04 | 18.02 | -0.01 | -0.06% | 17.73 | 18.14 | 64859 | 11630 | 0.59% |
| 2024-09-13 | 18.13 | 18.03 | -0.19 | -1.04% | 18.03 | 18.33 | 53618 | 9731 | 0.49% |
| 2024-09-12 | 18.57 | 18.22 | -0.34 | -1.83% | 18.20 | 18.69 | 97597 | 17931 | 0.88% |
| 2024-09-11 | 18.41 | 18.56 | 0.05 | 0.27% | 18.37 | 18.82 | 100273 | 18668 | 0.91% |
| 2024-09-10 | 18.78 | 18.51 | -0.18 | -0.96% | 18.18 | 18.82 | 102202 | 18823 | 0.93% |
| 2024-09-09 | 18.94 | 18.69 | -0.27 | -1.42% | 18.62 | 19.09 | 72617 | 13652 | 0.66% |
| 2024-09-06 | 19.03 | 18.96 | -0.13 | -0.68% | 18.90 | 19.20 | 83192 | 15827 | 0.75% |
| 2024-09-05 | 19.32 | 19.09 | -0.21 | -1.09% | 18.98 | 19.47 | 105620 | 20194 | 0.96% |
| 2024-09-04 | 19.57 | 19.30 | -0.37 | -1.88% | 19.25 | 19.81 | 141228 | 27525 | 1.28% |
| 2024-09-03 | 19.28 | 19.67 | 0.36 | 1.86% | 19.17 | 19.90 | 196276 | 38490 | 1.78% |
| 2024-09-02 | 18.83 | 19.31 | 0.48 | 2.55% | 18.72 | 19.52 | 232841 | 44812 | 2.11% |
| 2024-08-30 | 18.57 | 18.83 | 0.26 | 1.40% | 18.20 | 19.07 | 173380 | 32438 | 1.57% |
| 2024-08-29 | 18.33 | 18.57 | 0.21 | 1.14% | 18.16 | 18.67 | 103169 | 19079 | 0.94% |
| 2024-08-28 | 18.07 | 18.36 | 0.17 | 0.93% | 18.05 | 18.64 | 125290 | 23053 | 1.14% |
| 2024-08-27 | 18.24 | 18.19 | -0.12 | -0.66% | 18.07 | 18.49 | 96687 | 17656 | 0.88% |
| 2024-08-26 | 18.11 | 18.31 | 0.25 | 1.38% | 17.92 | 18.40 | 94948 | 17333 | 0.86% |
| 2024-08-23 | 17.87 | 18.06 | 0.11 | 0.61% | 17.81 | 18.51 | 127075 | 23066 | 1.15% |
| 2024-08-22 | 17.98 | 17.95 | -0.06 | -0.33% | 17.75 | 18.07 | 79493 | 14240 | 0.72% |
| 2024-08-21 | 17.99 | 18.01 | -0.06 | -0.33% | 17.83 | 18.13 | 85087 | 15337 | 0.77% |
| 2024-08-20 | 18.38 | 18.07 | 0.00 | 0.00% | 17.98 | 18.44 | 120134 | 21814 | 1.09% |
| 2024-08-19 | 17.96 | 18.07 | 0.09 | 0.50% | 17.93 | 18.44 | 83042 | 15037 | 0.75% |
| 2024-08-16 | 18.20 | 17.98 | -0.16 | -0.88% | 17.90 | 18.20 | 60327 | 10853 | 0.55% |
| 2024-08-15 | 18.02 | 18.14 | 0.02 | 0.11% | 17.90 | 18.35 | 72862 | 13211 | 0.66% |
| 2024-08-14 | 18.69 | 18.12 | -0.56 | -3.00% | 18.09 | 18.74 | 94242 | 17252 | 0.85% |
| 2024-08-13 | 18.22 | 18.68 | 0.44 | 2.41% | 18.15 | 18.79 | 125495 | 23282 | 1.14% |