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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 24.05 | 23.33 | -0.64 | -2.67% | 23.33 | 24.50 | 76252 | 18292 | 2.00% |
| 2024-11-21 | 24.12 | 23.97 | -0.16 | -0.66% | 23.69 | 24.23 | 43054 | 10326 | 1.13% |
| 2024-11-20 | 24.35 | 24.13 | -0.18 | -0.74% | 23.98 | 24.35 | 42834 | 10339 | 1.12% |
| 2024-11-19 | 23.72 | 24.31 | 0.66 | 2.79% | 23.72 | 24.35 | 43539 | 10446 | 1.14% |
| 2024-11-18 | 24.25 | 23.65 | -0.65 | -2.67% | 23.41 | 24.40 | 63659 | 15154 | 1.67% |
| 2024-11-15 | 24.79 | 24.30 | -0.58 | -2.33% | 24.29 | 25.19 | 51069 | 12635 | 1.34% |
| 2024-11-14 | 25.39 | 24.88 | -0.64 | -2.51% | 24.79 | 25.49 | 47425 | 11940 | 1.24% |
| 2024-11-13 | 25.08 | 25.52 | 0.12 | 0.47% | 24.91 | 25.59 | 51529 | 13023 | 1.35% |
| 2024-11-12 | 25.80 | 25.40 | -0.53 | -2.04% | 25.12 | 26.26 | 80336 | 20554 | 2.11% |
| 2024-11-11 | 25.29 | 25.93 | 0.28 | 1.09% | 25.21 | 26.08 | 84818 | 21885 | 2.22% |
| 2024-11-08 | 26.27 | 25.65 | -0.60 | -2.29% | 25.26 | 26.58 | 137259 | 35413 | 3.60% |
| 2024-11-07 | 26.62 | 26.25 | -0.76 | -2.81% | 25.83 | 26.62 | 107550 | 28217 | 2.82% |
| 2024-11-06 | 25.89 | 27.01 | 1.20 | 4.65% | 25.32 | 27.01 | 149871 | 38976 | 3.93% |
| 2024-11-05 | 25.55 | 25.81 | -0.09 | -0.35% | 25.22 | 26.27 | 137404 | 35348 | 3.60% |
| 2024-11-04 | 25.68 | 25.90 | 0.14 | 0.54% | 24.91 | 26.45 | 150863 | 38758 | 3.96% |
| 2024-11-01 | 24.30 | 25.76 | 1.51 | 6.23% | 23.81 | 26.62 | 202962 | 51358 | 5.32% |
| 2024-10-31 | 24.95 | 24.25 | -0.75 | -3.00% | 24.13 | 24.95 | 155131 | 37887 | 4.07% |
| 2024-10-30 | 23.70 | 25.00 | 1.42 | 6.02% | 23.63 | 25.24 | 177367 | 43826 | 4.65% |
| 2024-10-29 | 23.50 | 23.58 | 0.59 | 2.57% | 23.28 | 24.69 | 215642 | 51689 | 5.66% |
| 2024-10-28 | 21.26 | 22.99 | 1.78 | 8.39% | 21.25 | 22.99 | 134754 | 30049 | 3.53% |
| 2024-10-25 | 21.04 | 21.21 | 0.10 | 0.47% | 20.95 | 21.38 | 66630 | 14087 | 1.75% |
| 2024-10-24 | 21.20 | 21.11 | -0.10 | -0.47% | 20.95 | 21.36 | 38284 | 8085 | 1.00% |
| 2024-10-23 | 21.33 | 21.21 | -0.11 | -0.52% | 21.10 | 21.77 | 55620 | 11945 | 1.46% |
| 2024-10-22 | 21.74 | 21.32 | -0.42 | -1.93% | 21.12 | 21.78 | 55416 | 11861 | 1.45% |
| 2024-10-21 | 21.81 | 21.74 | 0.04 | 0.18% | 21.46 | 22.10 | 78787 | 17132 | 2.07% |
| 2024-10-18 | 21.07 | 21.70 | 0.52 | 2.46% | 21.01 | 21.98 | 71623 | 15464 | 1.88% |
| 2024-10-17 | 21.15 | 21.18 | 0.18 | 0.86% | 21.14 | 21.63 | 41633 | 8883 | 1.09% |
| 2024-10-16 | 20.88 | 21.00 | -0.17 | -0.80% | 20.71 | 21.35 | 42056 | 8832 | 1.10% |
| 2024-10-15 | 21.60 | 21.17 | -0.51 | -2.35% | 21.17 | 21.99 | 54908 | 11878 | 1.44% |
| 2024-10-14 | 21.15 | 21.68 | 0.53 | 2.51% | 20.96 | 21.69 | 51685 | 11063 | 1.36% |
| 2024-10-11 | 21.99 | 21.15 | -0.86 | -3.91% | 20.81 | 21.99 | 62927 | 13399 | 1.65% |
| 2024-10-10 | 21.90 | 22.01 | 0.55 | 2.56% | 21.14 | 22.91 | 100217 | 22149 | 2.63% |
| 2024-10-09 | 22.71 | 21.46 | -2.02 | -8.60% | 21.43 | 22.87 | 127376 | 28300 | 3.34% |
| 2024-10-08 | 23.71 | 23.48 | 1.92 | 8.91% | 21.90 | 23.72 | 172250 | 39380 | 4.52% |
| 2024-09-30 | 20.86 | 21.56 | 1.66 | 8.34% | 20.16 | 21.85 | 138504 | 29216 | 3.63% |
| 2024-09-27 | 19.11 | 19.90 | 0.96 | 5.07% | 19.06 | 20.09 | 55710 | 10855 | 1.46% |
| 2024-09-26 | 18.30 | 18.94 | 0.53 | 2.88% | 18.22 | 18.97 | 57918 | 10772 | 1.52% |
| 2024-09-25 | 18.20 | 18.41 | 0.25 | 1.38% | 18.19 | 18.84 | 73091 | 13590 | 1.92% |
| 2024-09-24 | 17.79 | 18.16 | 0.39 | 2.19% | 17.38 | 18.34 | 74080 | 13286 | 1.94% |
| 2024-09-23 | 17.34 | 17.77 | 0.59 | 3.43% | 17.33 | 18.22 | 74711 | 13356 | 1.96% |
| 2024-09-20 | 17.35 | 17.18 | -0.10 | -0.58% | 17.08 | 17.45 | 24798 | 4279 | 0.65% |
| 2024-09-19 | 17.17 | 17.28 | 0.26 | 1.53% | 16.90 | 17.37 | 32053 | 5507 | 0.84% |
| 2024-09-18 | 17.00 | 17.02 | 0.00 | 0.00% | 16.62 | 17.14 | 27825 | 4702 | 0.73% |
| 2024-09-13 | 17.28 | 17.02 | -0.28 | -1.62% | 17.02 | 17.35 | 23064 | 3956 | 0.60% |
| 2024-09-12 | 17.33 | 17.30 | -0.02 | -0.12% | 17.29 | 17.67 | 27041 | 4715 | 0.71% |
| 2024-09-11 | 17.46 | 17.32 | -0.18 | -1.03% | 17.18 | 17.46 | 21038 | 3639 | 0.55% |
| 2024-09-10 | 17.20 | 17.50 | 0.31 | 1.80% | 17.01 | 17.58 | 31244 | 5394 | 0.82% |
| 2024-09-09 | 17.13 | 17.19 | 0.07 | 0.41% | 16.91 | 17.37 | 33422 | 5731 | 0.88% |
| 2024-09-06 | 17.72 | 17.12 | -0.59 | -3.33% | 17.10 | 17.75 | 31755 | 5519 | 0.83% |
| 2024-09-05 | 17.55 | 17.71 | 0.16 | 0.91% | 17.44 | 17.95 | 40576 | 7179 | 1.06% |
| 2024-09-04 | 17.31 | 17.55 | 0.05 | 0.29% | 17.26 | 17.69 | 35779 | 6270 | 0.94% |
| 2024-09-03 | 17.15 | 17.50 | 0.30 | 1.74% | 17.05 | 17.72 | 51650 | 8990 | 1.35% |
| 2024-09-02 | 18.05 | 17.20 | -0.93 | -5.13% | 17.20 | 18.15 | 81739 | 14315 | 2.14% |
| 2024-08-30 | 18.03 | 18.13 | 0.09 | 0.50% | 17.83 | 18.45 | 70325 | 12828 | 1.84% |
| 2024-08-29 | 17.55 | 18.04 | 0.31 | 1.75% | 17.55 | 18.20 | 43977 | 7902 | 1.15% |
| 2024-08-28 | 17.68 | 17.73 | -0.05 | -0.28% | 17.55 | 17.97 | 37654 | 6677 | 0.99% |
| 2024-08-27 | 18.19 | 17.78 | -0.47 | -2.58% | 17.75 | 18.24 | 42762 | 7654 | 1.12% |
| 2024-08-26 | 18.46 | 18.25 | -0.29 | -1.56% | 17.88 | 18.46 | 48520 | 8834 | 1.27% |
| 2024-08-23 | 18.69 | 18.54 | -0.31 | -1.64% | 18.40 | 19.10 | 59887 | 11137 | 1.57% |
| 2024-08-22 | 18.71 | 18.85 | 0.10 | 0.53% | 18.33 | 19.25 | 79823 | 15092 | 2.09% |
| 2024-08-21 | 19.33 | 18.75 | -0.95 | -4.82% | 18.51 | 19.65 | 115578 | 21850 | 3.03% |
| 2024-08-20 | 21.00 | 19.70 | -1.71 | -7.99% | 19.40 | 21.31 | 180986 | 36507 | 4.75% |
| 2024-08-19 | 20.86 | 21.41 | 1.58 | 7.97% | 20.50 | 21.81 | 210458 | 44881 | 5.52% |
| 2024-08-16 | 19.70 | 19.83 | 0.05 | 0.25% | 19.35 | 19.95 | 54803 | 10761 | 1.44% |
| 2024-08-15 | 19.57 | 19.78 | 0.19 | 0.97% | 19.28 | 20.18 | 73714 | 14572 | 1.93% |