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 | 24.45 | 24.89 | 0.38 | 1.55% | 24.00 | 25.62 | 32749 | 8185 | 3.17% |
| 2024-11-20 | 24.56 | 24.51 | -0.05 | -0.20% | 24.12 | 25.02 | 25625 | 6261 | 2.48% |
| 2024-11-19 | 23.65 | 24.56 | 0.65 | 2.72% | 23.65 | 24.60 | 32118 | 7769 | 3.11% |
| 2024-11-18 | 23.85 | 23.91 | -0.29 | -1.20% | 23.66 | 25.45 | 46097 | 11215 | 4.46% |
| 2024-11-15 | 25.70 | 24.20 | -1.73 | -6.67% | 24.20 | 26.37 | 98504 | 24856 | 9.53% |
| 2024-11-14 | 24.30 | 25.93 | 0.82 | 3.27% | 24.28 | 27.62 | 114711 | 30628 | 11.10% |
| 2024-11-13 | 25.91 | 25.11 | -0.80 | -3.09% | 24.67 | 26.00 | 56886 | 14310 | 5.50% |
| 2024-11-12 | 23.80 | 25.91 | 2.36 | 10.02% | 23.58 | 25.91 | 51107 | 12866 | 4.95% |
| 2024-11-11 | 24.13 | 23.55 | -0.58 | -2.40% | 23.00 | 24.42 | 40237 | 9409 | 3.89% |
| 2024-11-08 | 24.16 | 24.13 | 0.10 | 0.42% | 24.04 | 24.75 | 26989 | 6585 | 2.61% |
| 2024-11-07 | 23.30 | 24.03 | 0.74 | 3.18% | 23.19 | 24.29 | 28538 | 6845 | 2.76% |
| 2024-11-06 | 23.96 | 23.29 | -0.61 | -2.55% | 23.12 | 24.16 | 25085 | 5903 | 2.43% |
| 2024-11-05 | 24.19 | 23.90 | -0.53 | -2.17% | 23.50 | 24.19 | 25518 | 6062 | 2.47% |
| 2024-11-04 | 24.77 | 24.43 | 0.54 | 2.26% | 23.30 | 24.77 | 32302 | 7731 | 3.13% |
| 2024-11-01 | 23.07 | 23.89 | 0.58 | 2.49% | 23.07 | 24.39 | 26863 | 6429 | 2.60% |
| 2024-10-31 | 24.16 | 23.31 | -0.85 | -3.52% | 23.23 | 24.35 | 22735 | 5372 | 2.20% |
| 2024-10-30 | 23.80 | 24.16 | -0.22 | -0.90% | 23.77 | 24.55 | 12595 | 3037 | 1.22% |
| 2024-10-29 | 24.73 | 24.56 | 0.03 | 0.12% | 24.11 | 25.50 | 28672 | 7117 | 2.77% |
| 2024-10-28 | 24.22 | 24.53 | 0.43 | 1.78% | 23.65 | 24.71 | 22438 | 5425 | 2.17% |
| 2024-10-25 | 24.10 | 24.10 | -0.29 | -1.19% | 23.99 | 24.59 | 20091 | 4875 | 1.94% |
| 2024-10-24 | 23.59 | 24.39 | 0.48 | 2.01% | 23.12 | 24.63 | 45106 | 10813 | 4.36% |
| 2024-10-23 | 26.38 | 23.91 | -2.57 | -9.71% | 23.83 | 26.40 | 85299 | 20757 | 8.25% |
| 2024-10-22 | 24.80 | 26.48 | 1.68 | 6.77% | 24.48 | 26.50 | 39886 | 10304 | 3.86% |
| 2024-10-21 | 23.92 | 24.80 | 0.79 | 3.29% | 23.92 | 25.21 | 25331 | 6221 | 2.45% |
| 2024-10-18 | 23.73 | 24.01 | 0.18 | 0.76% | 23.73 | 24.61 | 24498 | 5898 | 2.37% |
| 2024-10-17 | 23.31 | 23.83 | 0.38 | 1.62% | 23.31 | 24.30 | 21396 | 5120 | 2.07% |
| 2024-10-16 | 23.16 | 23.45 | 0.10 | 0.43% | 23.00 | 23.79 | 25672 | 6018 | 4.23% |
| 2024-10-15 | 24.65 | 23.35 | -1.70 | -6.79% | 23.22 | 24.89 | 44023 | 10540 | 7.25% |
| 2024-10-14 | 23.83 | 25.05 | 0.97 | 4.03% | 23.41 | 25.25 | 45102 | 11072 | 7.43% |
| 2024-10-11 | 23.28 | 24.08 | 1.03 | 4.47% | 22.81 | 24.74 | 51181 | 12271 | 8.43% |
| 2024-10-10 | 23.20 | 23.05 | -0.15 | -0.65% | 22.31 | 24.01 | 61794 | 14399 | 10.18% |
| 2024-10-09 | 24.06 | 23.20 | -2.58 | -10.01% | 23.20 | 25.98 | 67675 | 16555 | 11.15% |
| 2024-10-08 | 25.60 | 25.78 | 2.34 | 9.98% | 24.62 | 25.78 | 82316 | 21010 | 13.56% |
| 2024-09-30 | 22.00 | 23.44 | 2.13 | 10.00% | 21.73 | 23.44 | 97870 | 22485 | 16.13% |
| 2024-09-27 | 19.80 | 21.31 | 1.94 | 10.02% | 19.80 | 21.31 | 61033 | 12839 | 10.06% |
| 2024-09-26 | 18.85 | 19.37 | 0.32 | 1.68% | 18.80 | 19.40 | 34666 | 6624 | 5.71% |
| 2024-09-25 | 19.06 | 19.05 | 0.14 | 0.74% | 18.49 | 19.18 | 50068 | 9454 | 8.25% |
| 2024-09-24 | 18.14 | 18.91 | 0.96 | 5.35% | 17.95 | 19.14 | 37021 | 6887 | 6.10% |
| 2024-09-23 | 17.05 | 17.95 | 0.70 | 4.06% | 17.04 | 18.17 | 28263 | 5049 | 4.66% |
| 2024-09-20 | 17.58 | 17.25 | -0.34 | -1.93% | 17.12 | 17.62 | 13523 | 2332 | 2.23% |
| 2024-09-19 | 17.28 | 17.59 | 0.31 | 1.79% | 17.08 | 17.64 | 13863 | 2415 | 2.28% |
| 2024-09-18 | 16.76 | 17.28 | 0.49 | 2.92% | 16.70 | 17.45 | 18152 | 3110 | 2.99% |
| 2024-09-13 | 17.00 | 16.79 | -0.14 | -0.83% | 16.57 | 17.04 | 10894 | 1827 | 1.80% |
| 2024-09-12 | 17.30 | 16.93 | -0.37 | -2.14% | 16.90 | 17.51 | 8379 | 1437 | 1.38% |
| 2024-09-11 | 17.17 | 17.30 | -0.05 | -0.29% | 17.04 | 17.37 | 8135 | 1399 | 1.34% |
| 2024-09-10 | 17.32 | 17.35 | -0.07 | -0.40% | 16.96 | 17.59 | 13550 | 2329 | 2.23% |
| 2024-09-09 | 17.39 | 17.42 | -0.17 | -0.97% | 17.23 | 17.70 | 8353 | 1454 | 1.38% |
| 2024-09-06 | 18.02 | 17.59 | -0.56 | -3.09% | 17.53 | 18.24 | 11218 | 2002 | 1.85% |
| 2024-09-05 | 17.92 | 18.15 | 0.22 | 1.23% | 17.71 | 18.30 | 16022 | 2890 | 2.64% |
| 2024-09-04 | 18.00 | 17.93 | -0.16 | -0.88% | 17.84 | 18.43 | 19056 | 3454 | 3.14% |
| 2024-09-03 | 17.23 | 18.09 | 0.68 | 3.91% | 17.23 | 18.20 | 21581 | 3879 | 3.56% |
| 2024-09-02 | 17.97 | 17.41 | -0.71 | -3.92% | 17.39 | 18.21 | 17144 | 3039 | 2.82% |
| 2024-08-30 | 17.93 | 18.12 | 0.29 | 1.63% | 17.49 | 18.33 | 20603 | 3709 | 3.39% |
| 2024-08-29 | 17.46 | 17.83 | 0.20 | 1.13% | 17.46 | 17.96 | 15846 | 2812 | 2.61% |
| 2024-08-28 | 16.98 | 17.63 | 0.22 | 1.26% | 16.98 | 17.77 | 20296 | 3529 | 3.34% |
| 2024-08-27 | 16.97 | 17.41 | 0.45 | 2.65% | 16.75 | 18.01 | 33938 | 5936 | 5.59% |
| 2024-08-26 | 16.27 | 16.96 | 0.68 | 4.18% | 16.27 | 17.02 | 18834 | 3157 | 3.10% |
| 2024-08-23 | 16.26 | 16.28 | -0.03 | -0.18% | 15.80 | 16.41 | 18408 | 2959 | 3.03% |
| 2024-08-22 | 17.00 | 16.31 | -0.61 | -3.61% | 16.20 | 17.00 | 15233 | 2512 | 2.51% |
| 2024-08-21 | 17.00 | 16.92 | -0.10 | -0.59% | 16.70 | 17.16 | 13691 | 2315 | 2.26% |
| 2024-08-20 | 17.42 | 17.02 | -0.58 | -3.30% | 16.83 | 17.78 | 22755 | 3914 | 3.75% |
| 2024-08-19 | 17.18 | 17.60 | 0.38 | 2.21% | 17.14 | 17.70 | 36542 | 6380 | 6.02% |
| 2024-08-16 | 18.00 | 17.22 | 0.18 | 1.06% | 17.14 | 18.36 | 47665 | 8373 | 7.85% |
| 2024-08-15 | 17.18 | 17.04 | -0.06 | -0.35% | 16.93 | 17.29 | 10192 | 1742 | 1.68% |
| 2024-08-14 | 17.33 | 17.10 | -0.29 | -1.67% | 17.00 | 17.48 | 7630 | 1307 | 1.26% |
| 2024-08-13 | 17.74 | 17.39 | -0.29 | -1.64% | 17.22 | 17.83 | 8619 | 1499 | 1.42% |