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 | 24.55 | 24.72 | 0.00 | 0.00% | 24.43 | 25.03 | 127645 | 31568 | 2.09% |
| 2024-11-20 | 24.34 | 24.72 | 0.23 | 0.94% | 24.13 | 24.91 | 144137 | 35442 | 2.36% |
| 2024-11-19 | 24.13 | 24.49 | 0.33 | 1.37% | 23.65 | 24.56 | 159408 | 38494 | 2.61% |
| 2024-11-18 | 25.98 | 24.16 | -0.84 | -3.36% | 23.89 | 25.98 | 227141 | 55656 | 3.72% |
| 2024-11-15 | 25.40 | 25.00 | -0.32 | -1.26% | 24.85 | 26.30 | 204516 | 52688 | 3.35% |
| 2024-11-14 | 26.24 | 25.32 | -1.16 | -4.38% | 25.25 | 26.40 | 197369 | 50721 | 3.24% |
| 2024-11-13 | 26.74 | 26.48 | -0.22 | -0.82% | 26.10 | 27.42 | 212136 | 56582 | 3.48% |
| 2024-11-12 | 28.00 | 26.70 | -0.49 | -1.80% | 26.40 | 28.00 | 386865 | 104814 | 6.34% |
| 2024-11-11 | 24.70 | 27.19 | 2.47 | 9.99% | 24.60 | 27.19 | 466511 | 123138 | 7.65% |
| 2024-11-08 | 24.74 | 24.72 | 0.02 | 0.08% | 24.68 | 25.52 | 230886 | 57913 | 3.79% |
| 2024-11-07 | 24.41 | 24.70 | 0.20 | 0.82% | 24.20 | 24.85 | 163821 | 40186 | 2.69% |
| 2024-11-06 | 24.66 | 24.50 | -0.20 | -0.81% | 24.26 | 24.96 | 177178 | 43586 | 2.91% |
| 2024-11-05 | 23.57 | 24.70 | 1.14 | 4.84% | 23.43 | 24.80 | 213214 | 51962 | 3.50% |
| 2024-11-04 | 22.89 | 23.56 | 0.65 | 2.84% | 22.84 | 23.56 | 100746 | 23471 | 1.65% |
| 2024-11-01 | 24.08 | 22.91 | -1.26 | -5.21% | 22.91 | 24.08 | 171263 | 40018 | 2.81% |
| 2024-10-31 | 23.62 | 24.17 | 0.46 | 1.94% | 23.21 | 24.32 | 189933 | 45457 | 3.11% |
| 2024-10-30 | 23.60 | 23.71 | -0.11 | -0.46% | 23.36 | 24.05 | 128852 | 30523 | 2.11% |
| 2024-10-29 | 24.17 | 23.82 | -0.40 | -1.65% | 23.55 | 24.29 | 165408 | 39542 | 2.71% |
| 2024-10-28 | 24.08 | 24.22 | 0.33 | 1.38% | 23.92 | 24.55 | 158485 | 38410 | 2.60% |
| 2024-10-25 | 23.35 | 23.89 | 0.53 | 2.27% | 23.30 | 24.16 | 155708 | 36984 | 2.55% |
| 2024-10-24 | 24.00 | 23.36 | -0.83 | -3.43% | 23.18 | 24.10 | 192896 | 45231 | 3.16% |
| 2024-10-23 | 24.99 | 24.19 | -1.73 | -6.67% | 24.07 | 24.99 | 332438 | 81712 | 5.45% |
| 2024-10-22 | 25.00 | 25.92 | 2.08 | 8.72% | 24.40 | 26.10 | 538220 | 135030 | 8.82% |
| 2024-10-21 | 24.00 | 23.84 | 1.51 | 6.76% | 23.38 | 24.24 | 303395 | 72309 | 4.97% |
| 2024-10-18 | 21.50 | 22.33 | 0.67 | 3.09% | 21.30 | 22.80 | 179262 | 39507 | 2.94% |
| 2024-10-17 | 21.79 | 21.66 | 0.29 | 1.36% | 21.59 | 22.26 | 145161 | 31833 | 2.38% |
| 2024-10-16 | 20.77 | 21.37 | 0.33 | 1.57% | 20.63 | 21.77 | 113059 | 24088 | 1.85% |
| 2024-10-15 | 21.39 | 21.04 | -0.44 | -2.05% | 21.04 | 21.95 | 137404 | 29603 | 2.25% |
| 2024-10-14 | 20.80 | 21.48 | 0.96 | 4.68% | 20.13 | 21.54 | 131647 | 27502 | 2.16% |
| 2024-10-11 | 21.45 | 20.52 | -1.11 | -5.13% | 20.17 | 21.78 | 139917 | 29181 | 2.29% |
| 2024-10-10 | 22.50 | 21.63 | -0.09 | -0.41% | 21.44 | 22.86 | 162715 | 35899 | 2.67% |
| 2024-10-09 | 23.05 | 21.72 | -1.39 | -6.01% | 21.58 | 23.26 | 217406 | 48831 | 3.56% |
| 2024-10-08 | 23.11 | 23.11 | 2.10 | 10.00% | 21.81 | 23.11 | 234556 | 53551 | 3.85% |
| 2024-09-30 | 20.20 | 21.01 | 1.91 | 10.00% | 19.99 | 21.01 | 219069 | 45202 | 3.60% |
| 2024-09-27 | 18.59 | 19.10 | 0.75 | 4.09% | 18.56 | 19.15 | 63121 | 11884 | 1.04% |
| 2024-09-26 | 17.85 | 18.35 | 0.44 | 2.46% | 17.85 | 18.35 | 74934 | 13555 | 1.23% |
| 2024-09-25 | 18.08 | 17.91 | -0.17 | -0.94% | 17.90 | 18.40 | 94992 | 17276 | 1.56% |
| 2024-09-24 | 17.80 | 18.08 | 0.38 | 2.15% | 17.44 | 18.10 | 98971 | 17663 | 1.63% |
| 2024-09-23 | 17.71 | 17.70 | -0.05 | -0.28% | 17.59 | 17.88 | 58348 | 10358 | 0.96% |
| 2024-09-20 | 17.59 | 17.75 | 0.12 | 0.68% | 17.51 | 17.91 | 74861 | 13283 | 1.23% |
| 2024-09-19 | 17.21 | 17.63 | 0.31 | 1.79% | 17.03 | 17.65 | 80377 | 13970 | 1.32% |
| 2024-09-18 | 17.80 | 17.32 | 0.11 | 0.64% | 17.12 | 17.84 | 78597 | 13734 | 1.29% |
| 2024-09-13 | 17.41 | 17.21 | -0.27 | -1.54% | 17.21 | 17.49 | 41888 | 7257 | 0.69% |
| 2024-09-12 | 17.58 | 17.48 | -0.02 | -0.11% | 17.42 | 17.69 | 53667 | 9419 | 0.88% |
| 2024-09-11 | 17.43 | 17.50 | 0.00 | 0.00% | 17.39 | 17.68 | 54884 | 9600 | 0.90% |
| 2024-09-10 | 16.95 | 17.50 | 0.61 | 3.61% | 16.82 | 17.63 | 82311 | 14204 | 1.35% |
| 2024-09-09 | 17.60 | 16.89 | -0.59 | -3.38% | 16.73 | 17.60 | 99051 | 16897 | 1.63% |
| 2024-09-06 | 17.91 | 17.48 | 0.29 | 1.69% | 17.33 | 18.00 | 142800 | 25326 | 2.35% |
| 2024-09-05 | 17.06 | 17.19 | 0.38 | 2.26% | 16.93 | 17.30 | 69328 | 11885 | 1.14% |
| 2024-09-04 | 16.72 | 16.81 | -0.07 | -0.41% | 16.68 | 16.96 | 23733 | 3989 | 0.39% |
| 2024-09-03 | 16.61 | 16.88 | 0.28 | 1.69% | 16.60 | 16.91 | 29055 | 4873 | 0.48% |
| 2024-09-02 | 17.00 | 16.60 | -0.31 | -1.83% | 16.59 | 17.15 | 36324 | 6081 | 0.60% |
| 2024-08-30 | 16.74 | 16.91 | 0.18 | 1.08% | 16.68 | 17.24 | 56283 | 9589 | 0.92% |
| 2024-08-29 | 16.35 | 16.73 | 0.32 | 1.95% | 16.35 | 16.84 | 35813 | 5981 | 0.59% |
| 2024-08-28 | 16.32 | 16.41 | 0.30 | 1.86% | 15.92 | 16.53 | 33421 | 5445 | 0.55% |
| 2024-08-27 | 16.44 | 16.11 | -0.34 | -2.07% | 16.02 | 16.47 | 29173 | 4722 | 0.48% |
| 2024-08-26 | 16.20 | 16.45 | 0.40 | 2.49% | 16.13 | 16.65 | 49557 | 8160 | 0.81% |
| 2024-08-23 | 15.68 | 16.05 | 0.37 | 2.36% | 15.68 | 16.15 | 37950 | 6053 | 0.62% |
| 2024-08-22 | 16.12 | 15.68 | -0.41 | -2.55% | 15.61 | 16.24 | 38292 | 6074 | 0.63% |
| 2024-08-21 | 16.18 | 16.09 | -0.11 | -0.68% | 16.04 | 16.34 | 19057 | 3081 | 0.31% |
| 2024-08-20 | 16.65 | 16.20 | -0.38 | -2.29% | 16.15 | 16.68 | 31090 | 5067 | 0.51% |
| 2024-08-19 | 16.41 | 16.58 | 0.17 | 1.04% | 16.34 | 16.79 | 30623 | 5092 | 0.50% |
| 2024-08-16 | 16.45 | 16.41 | -0.10 | -0.61% | 16.41 | 16.64 | 22667 | 3744 | 0.37% |
| 2024-08-15 | 16.30 | 16.51 | 0.17 | 1.04% | 16.22 | 16.85 | 35999 | 5961 | 0.59% |