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 | 24.05 | 24.50 | 0.23 | 0.95% | 23.75 | 24.69 | 44311 | 10731 | 1.78% |
| 2024-11-20 | 24.30 | 24.27 | -0.11 | -0.45% | 23.88 | 24.56 | 41450 | 10050 | 1.66% |
| 2024-11-19 | 23.66 | 24.38 | 0.41 | 1.71% | 23.66 | 24.45 | 35369 | 8529 | 1.42% |
| 2024-11-18 | 24.95 | 23.97 | -0.98 | -3.93% | 23.65 | 25.30 | 53142 | 12850 | 2.13% |
| 2024-11-15 | 24.48 | 24.95 | 0.25 | 1.01% | 24.09 | 25.35 | 79253 | 19659 | 3.18% |
| 2024-11-14 | 24.18 | 24.70 | 0.29 | 1.19% | 24.04 | 25.15 | 64719 | 15927 | 2.60% |
| 2024-11-13 | 24.02 | 24.41 | 0.27 | 1.12% | 23.46 | 24.72 | 36941 | 8902 | 1.48% |
| 2024-11-12 | 25.00 | 24.14 | -0.97 | -3.86% | 23.88 | 25.00 | 52556 | 12840 | 2.11% |
| 2024-11-11 | 24.20 | 25.11 | 1.15 | 4.80% | 24.00 | 25.30 | 73540 | 18273 | 2.95% |
| 2024-11-08 | 24.06 | 23.96 | -0.12 | -0.50% | 23.86 | 24.45 | 47528 | 11491 | 1.91% |
| 2024-11-07 | 23.90 | 24.08 | -0.03 | -0.12% | 23.40 | 24.09 | 50445 | 12010 | 2.02% |
| 2024-11-06 | 24.21 | 24.11 | -0.90 | -3.60% | 23.70 | 24.62 | 98305 | 23776 | 3.95% |
| 2024-11-05 | 23.41 | 25.01 | 1.62 | 6.93% | 22.90 | 25.73 | 103680 | 25280 | 4.16% |
| 2024-11-04 | 22.10 | 23.39 | 1.04 | 4.65% | 22.01 | 23.48 | 64250 | 14731 | 2.58% |
| 2024-11-01 | 23.44 | 22.35 | -0.94 | -4.04% | 22.26 | 24.08 | 57990 | 13366 | 2.33% |
| 2024-10-31 | 23.15 | 23.29 | -0.51 | -2.14% | 22.28 | 23.82 | 62950 | 14453 | 2.53% |
| 2024-10-30 | 23.18 | 23.80 | 0.48 | 2.06% | 22.81 | 23.99 | 43449 | 10187 | 1.74% |
| 2024-10-29 | 24.68 | 23.32 | -1.83 | -7.28% | 23.28 | 24.68 | 71030 | 16936 | 2.85% |
| 2024-10-28 | 24.02 | 25.15 | 1.38 | 5.81% | 23.76 | 25.46 | 108437 | 26805 | 4.35% |
| 2024-10-25 | 22.73 | 23.77 | 1.04 | 4.58% | 22.55 | 24.61 | 94817 | 22574 | 3.81% |
| 2024-10-24 | 22.66 | 22.73 | -0.16 | -0.70% | 22.40 | 22.94 | 16331 | 3696 | 0.66% |
| 2024-10-23 | 23.24 | 22.89 | -0.16 | -0.69% | 22.75 | 23.24 | 23583 | 5432 | 0.95% |
| 2024-10-22 | 22.72 | 23.05 | 0.25 | 1.10% | 22.53 | 23.32 | 30382 | 6982 | 1.22% |
| 2024-10-21 | 22.47 | 22.80 | 0.88 | 4.01% | 22.22 | 23.35 | 50030 | 11418 | 2.01% |
| 2024-10-18 | 20.93 | 21.92 | 1.00 | 4.78% | 20.93 | 22.26 | 40020 | 8715 | 1.61% |
| 2024-10-17 | 21.01 | 20.92 | 0.03 | 0.14% | 20.92 | 21.37 | 18027 | 3809 | 0.72% |
| 2024-10-16 | 20.94 | 20.89 | -0.31 | -1.46% | 20.72 | 21.27 | 17352 | 3630 | 0.70% |
| 2024-10-15 | 21.58 | 21.20 | -0.20 | -0.93% | 21.19 | 22.00 | 22981 | 4955 | 0.92% |
| 2024-10-14 | 20.75 | 21.40 | 0.65 | 3.13% | 20.50 | 21.52 | 29140 | 6124 | 1.17% |
| 2024-10-11 | 21.80 | 20.75 | -1.10 | -5.03% | 20.47 | 21.82 | 32948 | 6890 | 1.32% |
| 2024-10-10 | 22.10 | 21.85 | -0.16 | -0.73% | 21.57 | 22.45 | 34743 | 7649 | 1.39% |
| 2024-10-09 | 23.02 | 22.01 | -1.79 | -7.52% | 21.80 | 23.48 | 68281 | 15414 | 2.74% |
| 2024-10-08 | 24.20 | 23.80 | 1.80 | 8.18% | 22.28 | 24.20 | 74699 | 17460 | 3.00% |
| 2024-09-30 | 20.99 | 22.00 | 1.79 | 8.86% | 20.57 | 22.17 | 68595 | 14764 | 2.75% |
| 2024-09-27 | 19.90 | 20.21 | 0.78 | 4.01% | 19.63 | 20.52 | 45209 | 9029 | 1.81% |
| 2024-09-26 | 18.81 | 19.43 | 0.48 | 2.53% | 18.81 | 19.50 | 39945 | 7652 | 1.60% |
| 2024-09-25 | 18.87 | 18.95 | 0.08 | 0.42% | 18.84 | 19.27 | 62748 | 11954 | 2.52% |
| 2024-09-24 | 18.54 | 18.87 | -0.39 | -2.02% | 18.19 | 18.93 | 88126 | 16396 | 3.54% |
| 2024-09-23 | 17.80 | 19.26 | 1.53 | 8.63% | 17.65 | 19.50 | 87911 | 16834 | 3.53% |
| 2024-09-20 | 17.70 | 17.73 | 0.03 | 0.17% | 17.50 | 17.83 | 11971 | 2110 | 0.48% |
| 2024-09-19 | 17.54 | 17.70 | 0.19 | 1.09% | 17.40 | 17.85 | 13908 | 2455 | 0.56% |
| 2024-09-18 | 17.61 | 17.51 | -0.07 | -0.40% | 17.15 | 17.61 | 15291 | 2653 | 0.61% |
| 2024-09-13 | 17.81 | 17.58 | -0.23 | -1.29% | 17.50 | 17.90 | 14700 | 2590 | 0.59% |
| 2024-09-12 | 17.98 | 17.81 | -0.16 | -0.89% | 17.81 | 18.22 | 15458 | 2775 | 0.62% |
| 2024-09-11 | 18.12 | 17.97 | -0.15 | -0.83% | 17.78 | 18.21 | 14844 | 2670 | 0.60% |
| 2024-09-10 | 18.20 | 18.12 | -0.11 | -0.60% | 17.83 | 18.24 | 20148 | 3623 | 0.81% |
| 2024-09-09 | 18.52 | 18.23 | -0.38 | -2.04% | 17.92 | 18.68 | 22929 | 4181 | 0.92% |
| 2024-09-06 | 19.28 | 18.61 | -0.70 | -3.63% | 18.48 | 19.36 | 28922 | 5421 | 1.16% |
| 2024-09-05 | 20.00 | 19.31 | -0.69 | -3.45% | 19.28 | 20.10 | 23819 | 4668 | 0.96% |
| 2024-09-04 | 20.17 | 20.00 | -0.23 | -1.14% | 19.88 | 20.17 | 11714 | 2344 | 0.47% |
| 2024-09-03 | 19.91 | 20.23 | 0.29 | 1.45% | 19.85 | 20.38 | 17246 | 3482 | 0.69% |
| 2024-09-02 | 19.85 | 19.94 | -0.22 | -1.09% | 19.76 | 20.22 | 19180 | 3837 | 0.77% |
| 2024-08-30 | 20.43 | 20.16 | -0.04 | -0.20% | 19.75 | 20.57 | 28637 | 5804 | 1.15% |
| 2024-08-29 | 19.51 | 20.20 | 0.64 | 3.27% | 19.50 | 20.30 | 15204 | 3030 | 0.61% |
| 2024-08-28 | 19.21 | 19.56 | 0.28 | 1.45% | 19.10 | 19.63 | 9891 | 1919 | 0.40% |
| 2024-08-27 | 19.30 | 19.28 | -0.12 | -0.62% | 19.10 | 19.43 | 11449 | 2207 | 0.46% |
| 2024-08-26 | 19.26 | 19.40 | 0.14 | 0.73% | 19.07 | 19.40 | 9953 | 1917 | 0.40% |
| 2024-08-23 | 19.30 | 19.26 | -0.04 | -0.21% | 19.02 | 19.46 | 10292 | 1977 | 0.41% |
| 2024-08-22 | 19.52 | 19.30 | -0.27 | -1.38% | 19.25 | 19.75 | 9736 | 1891 | 0.39% |
| 2024-08-21 | 19.45 | 19.57 | 0.08 | 0.41% | 19.41 | 19.73 | 6261 | 1226 | 0.25% |
| 2024-08-20 | 19.73 | 19.49 | -0.35 | -1.76% | 19.40 | 19.82 | 8571 | 1676 | 0.34% |
| 2024-08-19 | 19.83 | 19.84 | -0.01 | -0.05% | 19.60 | 20.09 | 8993 | 1784 | 0.36% |
| 2024-08-16 | 19.94 | 19.85 | -0.09 | -0.45% | 19.81 | 20.16 | 10457 | 2088 | 0.42% |
| 2024-08-15 | 19.80 | 19.94 | -0.02 | -0.10% | 19.77 | 20.25 | 10196 | 2039 | 0.41% |