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 | 24.60 | 24.55 | -0.15 | -0.61% | 24.35 | 25.12 | 20373 | 5045 | 4.11% |
| 2024-11-20 | 24.38 | 24.70 | 0.32 | 1.31% | 24.13 | 24.71 | 18132 | 4431 | 3.66% |
| 2024-11-19 | 23.40 | 24.38 | 0.98 | 4.19% | 23.40 | 24.39 | 25445 | 6122 | 5.14% |
| 2024-11-18 | 23.90 | 23.40 | -0.45 | -1.89% | 23.13 | 24.13 | 32416 | 7658 | 6.54% |
| 2024-11-15 | 24.66 | 23.85 | -0.81 | -3.28% | 23.80 | 24.88 | 20248 | 4926 | 4.09% |
| 2024-11-14 | 25.00 | 24.66 | -0.56 | -2.22% | 24.62 | 26.14 | 27350 | 6910 | 5.52% |
| 2024-11-13 | 24.79 | 25.22 | 0.43 | 1.73% | 24.05 | 25.23 | 27963 | 6888 | 5.64% |
| 2024-11-12 | 25.39 | 24.79 | -0.59 | -2.32% | 24.55 | 25.87 | 33768 | 8475 | 6.82% |
| 2024-11-11 | 24.50 | 25.38 | 0.91 | 3.72% | 24.38 | 25.59 | 35342 | 8884 | 7.13% |
| 2024-11-08 | 24.42 | 24.47 | 0.15 | 0.62% | 24.39 | 25.44 | 38465 | 9536 | 7.76% |
| 2024-11-07 | 23.81 | 24.32 | 0.33 | 1.38% | 23.70 | 24.58 | 39750 | 9641 | 8.02% |
| 2024-11-06 | 24.38 | 23.99 | -0.40 | -1.64% | 23.80 | 24.53 | 32247 | 7772 | 6.51% |
| 2024-11-05 | 23.97 | 24.39 | 0.42 | 1.75% | 23.58 | 24.48 | 45995 | 11065 | 9.28% |
| 2024-11-04 | 23.74 | 23.97 | 0.23 | 0.97% | 23.56 | 24.25 | 43381 | 10372 | 8.76% |
| 2024-11-01 | 24.24 | 23.74 | -0.84 | -3.42% | 23.32 | 24.51 | 62258 | 14870 | 12.57% |
| 2024-10-31 | 23.47 | 24.58 | 0.73 | 3.06% | 23.01 | 24.91 | 115411 | 27751 | 23.30% |
| 2024-10-30 | 23.15 | 23.85 | 1.01 | 4.42% | 22.45 | 24.18 | 152554 | 35608 | 30.79% |
| 2024-10-29 | 22.82 | 22.84 | 2.08 | 10.02% | 22.11 | 22.84 | 113572 | 25835 | 22.93% |
| 2024-10-28 | 19.42 | 20.76 | 1.35 | 6.96% | 19.40 | 21.20 | 60389 | 12396 | 12.19% |
| 2024-10-25 | 19.31 | 19.41 | 0.05 | 0.26% | 19.26 | 19.45 | 25195 | 4876 | 5.09% |
| 2024-10-24 | 19.08 | 19.36 | 0.11 | 0.57% | 19.00 | 19.45 | 19944 | 3846 | 4.03% |
| 2024-10-23 | 19.06 | 19.25 | 0.12 | 0.63% | 18.96 | 19.33 | 26301 | 5037 | 5.31% |
| 2024-10-22 | 18.88 | 19.13 | 0.21 | 1.11% | 18.76 | 19.18 | 31193 | 5926 | 6.30% |
| 2024-10-21 | 18.52 | 18.92 | 0.42 | 2.27% | 18.49 | 18.99 | 49665 | 9294 | 10.03% |
| 2024-10-18 | 17.98 | 18.50 | 0.50 | 2.78% | 17.91 | 18.68 | 30522 | 5591 | 6.16% |
| 2024-10-17 | 18.07 | 18.00 | -0.10 | -0.55% | 17.96 | 18.26 | 22882 | 4141 | 4.62% |
| 2024-10-16 | 18.16 | 18.10 | -0.17 | -0.93% | 17.91 | 18.47 | 24305 | 4402 | 4.91% |
| 2024-10-15 | 18.39 | 18.27 | -0.21 | -1.14% | 18.20 | 18.76 | 38085 | 7047 | 7.69% |
| 2024-10-14 | 18.55 | 18.48 | 0.13 | 0.71% | 17.83 | 18.70 | 30101 | 5528 | 6.08% |
| 2024-10-11 | 19.08 | 18.35 | -0.80 | -4.18% | 18.19 | 19.08 | 24573 | 4566 | 4.96% |
| 2024-10-10 | 19.10 | 19.15 | -0.01 | -0.05% | 18.84 | 19.80 | 25111 | 4842 | 5.07% |
| 2024-10-09 | 20.82 | 19.16 | -2.00 | -9.45% | 19.04 | 20.82 | 46510 | 9168 | 9.39% |
| 2024-10-08 | 22.60 | 21.16 | 0.47 | 2.27% | 20.29 | 22.76 | 81146 | 17475 | 16.38% |
| 2024-09-30 | 19.53 | 20.69 | 1.74 | 9.18% | 19.22 | 20.75 | 44618 | 8930 | 9.01% |
| 2024-09-27 | 18.45 | 18.95 | 0.63 | 3.44% | 18.45 | 19.20 | 17833 | 3353 | 3.60% |
| 2024-09-26 | 17.89 | 18.32 | 0.50 | 2.81% | 17.70 | 18.32 | 17121 | 3091 | 3.46% |
| 2024-09-25 | 17.86 | 17.82 | 0.11 | 0.62% | 17.65 | 18.37 | 24712 | 4457 | 4.99% |
| 2024-09-24 | 17.24 | 17.71 | 0.59 | 3.45% | 17.01 | 17.77 | 22940 | 4003 | 4.63% |
| 2024-09-23 | 17.37 | 17.12 | -0.22 | -1.27% | 17.01 | 17.52 | 9860 | 1692 | 1.99% |
| 2024-09-20 | 17.42 | 17.34 | -0.10 | -0.57% | 17.12 | 17.60 | 9330 | 1614 | 1.88% |
| 2024-09-19 | 17.37 | 17.44 | 0.15 | 0.87% | 17.20 | 17.67 | 12151 | 2123 | 2.45% |
| 2024-09-18 | 17.30 | 17.29 | 0.09 | 0.52% | 16.81 | 17.35 | 11695 | 1998 | 2.36% |
| 2024-09-13 | 17.80 | 17.20 | -0.54 | -3.04% | 17.20 | 17.89 | 13576 | 2367 | 2.74% |
| 2024-09-12 | 18.00 | 17.74 | -0.17 | -0.95% | 17.66 | 18.18 | 14149 | 2542 | 2.86% |
| 2024-09-11 | 17.72 | 17.91 | 0.29 | 1.65% | 17.46 | 17.97 | 16783 | 2982 | 3.39% |
| 2024-09-10 | 17.58 | 17.62 | 0.07 | 0.40% | 17.35 | 17.70 | 11814 | 2069 | 2.38% |
| 2024-09-09 | 17.40 | 17.55 | 0.14 | 0.80% | 17.17 | 17.64 | 14054 | 2448 | 2.84% |
| 2024-09-06 | 17.64 | 17.41 | -0.16 | -0.91% | 17.30 | 17.64 | 14763 | 2573 | 2.98% |
| 2024-09-05 | 17.48 | 17.57 | 0.12 | 0.69% | 17.36 | 17.66 | 10907 | 1911 | 2.20% |
| 2024-09-04 | 17.41 | 17.45 | -0.07 | -0.40% | 17.26 | 17.68 | 9732 | 1696 | 1.96% |
| 2024-09-03 | 17.60 | 17.52 | -0.12 | -0.68% | 17.39 | 17.98 | 16160 | 2842 | 3.26% |
| 2024-09-02 | 17.84 | 17.64 | -0.20 | -1.12% | 17.55 | 17.91 | 17387 | 3078 | 3.51% |
| 2024-08-30 | 17.70 | 17.84 | 0.19 | 1.08% | 17.46 | 18.18 | 27029 | 4841 | 5.46% |
| 2024-08-29 | 17.34 | 17.65 | 0.31 | 1.79% | 17.22 | 17.76 | 15688 | 2758 | 3.17% |
| 2024-08-28 | 17.16 | 17.34 | 0.26 | 1.52% | 16.88 | 17.55 | 18714 | 3235 | 3.78% |
| 2024-08-27 | 17.81 | 17.08 | -0.92 | -5.11% | 17.00 | 17.81 | 27150 | 4709 | 5.48% |
| 2024-08-26 | 17.86 | 18.00 | 0.09 | 0.50% | 17.79 | 18.30 | 14459 | 2614 | 2.92% |
| 2024-08-23 | 17.85 | 17.91 | -0.19 | -1.05% | 17.81 | 18.20 | 11137 | 1997 | 2.25% |
| 2024-08-22 | 18.29 | 18.10 | -0.24 | -1.31% | 17.95 | 18.41 | 14502 | 2635 | 2.93% |
| 2024-08-21 | 18.28 | 18.34 | 0.20 | 1.10% | 17.94 | 18.34 | 12135 | 2205 | 2.45% |
| 2024-08-20 | 18.23 | 18.14 | -0.26 | -1.41% | 17.79 | 18.51 | 19965 | 3619 | 4.03% |
| 2024-08-19 | 18.30 | 18.40 | 0.04 | 0.22% | 18.15 | 18.61 | 21242 | 3893 | 4.29% |
| 2024-08-16 | 19.09 | 18.36 | -0.65 | -3.42% | 18.19 | 19.09 | 39795 | 7369 | 8.03% |
| 2024-08-15 | 20.48 | 19.01 | -1.40 | -6.86% | 18.93 | 20.48 | 51251 | 10000 | 10.35% |
| 2024-08-14 | 21.51 | 20.41 | -1.10 | -5.11% | 20.35 | 21.63 | 21450 | 4458 | 4.33% |
| 2024-08-13 | 21.78 | 21.51 | -0.29 | -1.33% | 21.37 | 22.00 | 16047 | 3466 | 3.24% |