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 | 24.80 | 24.50 | 0.04 | 0.16% | 24.15 | 24.80 | 13709 | 3346 | 1.01% |
| 2024-11-20 | 24.38 | 24.46 | -0.18 | -0.73% | 24.33 | 25.15 | 23687 | 5827 | 1.74% |
| 2024-11-19 | 23.71 | 24.64 | 0.84 | 3.53% | 23.71 | 24.99 | 27154 | 6613 | 1.99% |
| 2024-11-18 | 23.45 | 23.80 | 0.55 | 2.37% | 23.35 | 25.40 | 39117 | 9578 | 2.87% |
| 2024-11-15 | 23.07 | 23.25 | -0.07 | -0.30% | 23.07 | 23.95 | 17583 | 4138 | 1.29% |
| 2024-11-14 | 24.10 | 23.32 | -0.56 | -2.35% | 23.29 | 24.49 | 18164 | 4308 | 1.33% |
| 2024-11-13 | 24.26 | 23.88 | -0.37 | -1.53% | 23.36 | 24.49 | 29723 | 7088 | 2.18% |
| 2024-11-12 | 25.00 | 24.25 | 0.47 | 1.98% | 23.92 | 25.65 | 64653 | 15920 | 4.74% |
| 2024-11-11 | 21.53 | 23.78 | 2.16 | 9.99% | 21.50 | 23.78 | 14451 | 3375 | 1.06% |
| 2024-11-08 | 21.68 | 21.62 | 0.01 | 0.05% | 21.44 | 21.90 | 12172 | 2630 | 0.89% |
| 2024-11-07 | 21.37 | 21.61 | 0.25 | 1.17% | 21.11 | 21.72 | 11318 | 2438 | 0.83% |
| 2024-11-06 | 21.31 | 21.36 | 0.15 | 0.71% | 21.09 | 21.59 | 14535 | 3108 | 1.07% |
| 2024-11-05 | 20.70 | 21.21 | 0.40 | 1.92% | 20.60 | 21.25 | 12931 | 2718 | 0.95% |
| 2024-11-04 | 20.24 | 20.81 | 0.65 | 3.22% | 20.17 | 21.09 | 14285 | 2948 | 1.05% |
| 2024-11-01 | 20.88 | 20.16 | -0.69 | -3.31% | 20.15 | 20.88 | 10436 | 2129 | 0.77% |
| 2024-10-31 | 20.70 | 20.85 | -0.01 | -0.05% | 20.70 | 20.99 | 11205 | 2332 | 0.82% |
| 2024-10-30 | 20.67 | 20.86 | 0.19 | 0.92% | 20.46 | 20.97 | 8826 | 1825 | 0.65% |
| 2024-10-29 | 21.32 | 20.67 | -0.65 | -3.05% | 20.58 | 21.58 | 10518 | 2194 | 0.77% |
| 2024-10-28 | 20.82 | 21.32 | 0.50 | 2.40% | 20.66 | 21.41 | 11892 | 2511 | 0.87% |
| 2024-10-25 | 20.50 | 20.82 | 0.41 | 2.01% | 20.36 | 20.84 | 9197 | 1907 | 0.67% |
| 2024-10-24 | 20.50 | 20.41 | -0.05 | -0.24% | 20.20 | 20.55 | 4591 | 936 | 0.34% |
| 2024-10-23 | 20.86 | 20.46 | -0.16 | -0.78% | 20.15 | 20.88 | 9852 | 2020 | 0.72% |
| 2024-10-22 | 19.88 | 20.62 | 0.74 | 3.72% | 19.72 | 21.18 | 22045 | 4547 | 1.62% |
| 2024-10-21 | 19.87 | 19.88 | 0.22 | 1.12% | 19.67 | 20.24 | 8242 | 1640 | 0.60% |
| 2024-10-18 | 19.19 | 19.66 | 0.49 | 2.56% | 19.19 | 19.90 | 8508 | 1670 | 0.62% |
| 2024-10-17 | 19.48 | 19.17 | -0.24 | -1.24% | 19.13 | 19.67 | 5702 | 1108 | 0.42% |
| 2024-10-16 | 19.34 | 19.41 | -0.05 | -0.26% | 19.02 | 19.70 | 6583 | 1282 | 0.48% |
| 2024-10-15 | 19.93 | 19.46 | -0.44 | -2.21% | 19.46 | 19.97 | 8121 | 1600 | 0.60% |
| 2024-10-14 | 19.87 | 19.90 | 0.12 | 0.61% | 19.50 | 20.05 | 8313 | 1648 | 0.61% |
| 2024-10-11 | 20.50 | 19.78 | -0.71 | -3.47% | 19.52 | 20.50 | 11319 | 2259 | 0.83% |
| 2024-10-10 | 20.30 | 20.49 | 0.51 | 2.55% | 19.95 | 21.32 | 19896 | 4100 | 1.46% |
| 2024-10-09 | 21.78 | 19.98 | -2.02 | -9.18% | 19.95 | 21.78 | 24656 | 5130 | 1.81% |
| 2024-10-08 | 22.55 | 22.00 | 1.50 | 7.32% | 21.01 | 22.55 | 29867 | 6504 | 2.19% |
| 2024-09-30 | 19.37 | 20.50 | 1.62 | 8.58% | 19.22 | 20.75 | 23020 | 4609 | 1.69% |
| 2024-09-27 | 18.20 | 18.88 | 0.85 | 4.71% | 18.16 | 18.93 | 7864 | 1454 | 0.58% |
| 2024-09-26 | 17.52 | 18.03 | 0.51 | 2.91% | 17.51 | 18.05 | 7162 | 1274 | 0.53% |
| 2024-09-25 | 17.52 | 17.52 | 0.13 | 0.75% | 17.41 | 17.86 | 7662 | 1353 | 0.56% |
| 2024-09-24 | 16.89 | 17.39 | 0.55 | 3.27% | 16.82 | 17.40 | 6130 | 1050 | 0.45% |
| 2024-09-23 | 16.83 | 16.84 | 0.01 | 0.06% | 16.69 | 16.96 | 2419 | 407 | 0.18% |
| 2024-09-20 | 17.20 | 16.83 | -0.36 | -2.09% | 16.80 | 17.25 | 3393 | 574 | 0.25% |
| 2024-09-19 | 17.03 | 17.19 | 0.19 | 1.12% | 16.89 | 17.41 | 3837 | 659 | 0.28% |
| 2024-09-18 | 17.04 | 17.00 | -0.15 | -0.87% | 16.69 | 17.27 | 3662 | 620 | 0.27% |
| 2024-09-13 | 17.66 | 17.15 | -0.33 | -1.89% | 17.13 | 17.66 | 2832 | 489 | 0.21% |
| 2024-09-12 | 17.89 | 17.83 | -0.06 | -0.34% | 17.77 | 18.06 | 4116 | 736 | 0.30% |
| 2024-09-11 | 17.62 | 17.89 | 0.14 | 0.79% | 17.61 | 17.90 | 3732 | 663 | 0.27% |
| 2024-09-10 | 17.58 | 17.75 | 0.13 | 0.74% | 17.38 | 17.76 | 3451 | 606 | 0.25% |
| 2024-09-09 | 17.80 | 17.62 | -0.17 | -0.96% | 17.47 | 17.99 | 4302 | 756 | 0.32% |
| 2024-09-06 | 18.19 | 17.79 | -0.40 | -2.20% | 17.76 | 18.29 | 4331 | 775 | 0.32% |
| 2024-09-05 | 18.32 | 18.19 | -0.09 | -0.49% | 18.18 | 18.41 | 3662 | 670 | 0.27% |
| 2024-09-04 | 18.00 | 18.28 | -0.09 | -0.49% | 18.00 | 18.40 | 4027 | 736 | 0.30% |
| 2024-09-03 | 18.40 | 18.37 | 0.16 | 0.88% | 18.02 | 18.47 | 3919 | 719 | 0.29% |
| 2024-09-02 | 18.21 | 18.21 | -0.18 | -0.98% | 18.18 | 18.45 | 4939 | 903 | 0.36% |
| 2024-08-30 | 18.28 | 18.39 | 0.12 | 0.66% | 18.17 | 18.60 | 6676 | 1231 | 0.49% |
| 2024-08-29 | 17.93 | 18.27 | 0.34 | 1.90% | 17.82 | 18.38 | 4281 | 777 | 0.31% |
| 2024-08-28 | 17.77 | 17.93 | 0.16 | 0.90% | 17.66 | 18.02 | 3558 | 635 | 0.26% |
| 2024-08-27 | 18.20 | 17.77 | -0.43 | -2.36% | 17.75 | 18.37 | 5450 | 978 | 0.40% |
| 2024-08-26 | 18.23 | 18.20 | 0.47 | 2.65% | 17.50 | 18.28 | 5488 | 993 | 0.40% |
| 2024-08-23 | 18.00 | 17.73 | -0.36 | -1.99% | 17.73 | 18.20 | 4502 | 802 | 0.33% |
| 2024-08-22 | 18.92 | 18.09 | -0.31 | -1.68% | 18.09 | 18.92 | 3667 | 670 | 0.27% |
| 2024-08-21 | 18.55 | 18.40 | 0.00 | 0.00% | 18.26 | 18.55 | 2503 | 461 | 0.18% |
| 2024-08-20 | 18.67 | 18.40 | -0.27 | -1.45% | 18.39 | 18.95 | 4521 | 837 | 0.33% |
| 2024-08-19 | 18.80 | 18.67 | -0.12 | -0.64% | 18.58 | 18.88 | 3918 | 734 | 0.29% |
| 2024-08-16 | 18.72 | 18.79 | 0.07 | 0.37% | 18.70 | 18.89 | 3483 | 654 | 0.26% |
| 2024-08-15 | 18.98 | 18.72 | -0.03 | -0.16% | 18.55 | 18.98 | 4490 | 841 | 0.33% |
| 2024-08-14 | 19.01 | 18.75 | -0.26 | -1.37% | 18.73 | 19.10 | 3365 | 633 | 0.25% |
| 2024-08-13 | 18.84 | 19.01 | 0.17 | 0.90% | 18.62 | 19.01 | 3617 | 681 | 0.27% |