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 | 25.03 | 23.50 | -1.53 | -6.11% | 23.50 | 25.18 | 16232 | 3925 | 0.97% |
| 2024-11-21 | 25.18 | 25.03 | -0.15 | -0.60% | 24.63 | 25.71 | 13919 | 3494 | 0.83% |
| 2024-11-20 | 24.97 | 25.18 | 0.23 | 0.92% | 24.51 | 25.38 | 18823 | 4720 | 1.13% |
| 2024-11-19 | 24.44 | 24.95 | 0.45 | 1.84% | 24.11 | 25.09 | 13784 | 3409 | 0.82% |
| 2024-11-18 | 24.85 | 24.50 | -0.27 | -1.09% | 24.16 | 24.95 | 17651 | 4325 | 1.06% |
| 2024-11-15 | 25.77 | 24.77 | -1.09 | -4.22% | 24.68 | 25.95 | 24182 | 6077 | 1.45% |
| 2024-11-14 | 27.50 | 25.86 | -1.32 | -4.86% | 25.65 | 27.50 | 21218 | 5615 | 1.27% |
| 2024-11-13 | 27.10 | 27.18 | -0.23 | -0.84% | 26.60 | 27.75 | 25545 | 6921 | 1.53% |
| 2024-11-12 | 27.88 | 27.41 | -0.10 | -0.36% | 26.71 | 29.69 | 47325 | 13354 | 2.83% |
| 2024-11-11 | 25.29 | 27.51 | 1.97 | 7.71% | 25.00 | 28.18 | 44673 | 11794 | 2.67% |
| 2024-11-08 | 25.57 | 25.54 | 0.29 | 1.15% | 25.11 | 25.75 | 27174 | 6903 | 1.63% |
| 2024-11-07 | 24.00 | 25.25 | 1.20 | 4.99% | 23.80 | 25.34 | 26022 | 6481 | 1.56% |
| 2024-11-06 | 24.45 | 24.05 | -0.39 | -1.60% | 24.01 | 25.10 | 20547 | 5021 | 1.23% |
| 2024-11-05 | 23.36 | 24.44 | 1.06 | 4.53% | 23.03 | 24.55 | 26323 | 6343 | 1.57% |
| 2024-11-04 | 22.77 | 23.38 | 0.56 | 2.45% | 22.66 | 23.56 | 20859 | 4822 | 1.25% |
| 2024-11-01 | 23.58 | 22.82 | -0.95 | -4.00% | 22.73 | 23.97 | 22631 | 5244 | 1.35% |
| 2024-10-31 | 23.69 | 23.77 | 0.17 | 0.72% | 23.32 | 24.11 | 17892 | 4240 | 1.07% |
| 2024-10-30 | 23.73 | 23.60 | -0.48 | -1.99% | 23.51 | 24.50 | 23334 | 5588 | 1.40% |
| 2024-10-29 | 25.43 | 24.08 | -1.40 | -5.49% | 23.92 | 25.67 | 35861 | 8776 | 2.15% |
| 2024-10-28 | 25.00 | 25.48 | 0.53 | 2.12% | 24.71 | 25.99 | 32961 | 8366 | 1.97% |
| 2024-10-25 | 23.77 | 24.95 | 1.18 | 4.96% | 23.35 | 25.14 | 22339 | 5477 | 1.34% |
| 2024-10-24 | 23.50 | 23.77 | 0.15 | 0.64% | 23.26 | 24.10 | 22373 | 5325 | 1.34% |
| 2024-10-23 | 23.65 | 23.62 | 0.00 | 0.00% | 23.15 | 23.86 | 22196 | 5219 | 1.33% |
| 2024-10-22 | 23.04 | 23.62 | 0.58 | 2.52% | 22.55 | 23.82 | 29589 | 6866 | 1.77% |
| 2024-10-21 | 23.09 | 23.04 | 0.41 | 1.81% | 22.58 | 23.88 | 29516 | 6831 | 1.77% |
| 2024-10-18 | 20.90 | 22.63 | 1.70 | 8.12% | 20.80 | 23.80 | 41201 | 9094 | 2.46% |
| 2024-10-17 | 21.54 | 20.93 | -0.37 | -1.74% | 20.92 | 21.71 | 16955 | 3616 | 1.01% |
| 2024-10-16 | 21.35 | 21.30 | -0.31 | -1.43% | 21.00 | 21.78 | 20534 | 4396 | 1.23% |
| 2024-10-15 | 22.83 | 21.61 | -1.22 | -5.34% | 21.58 | 22.83 | 28369 | 6288 | 1.70% |
| 2024-10-14 | 22.51 | 22.83 | 0.24 | 1.06% | 21.76 | 22.96 | 27398 | 6140 | 1.64% |
| 2024-10-11 | 24.24 | 22.59 | -1.46 | -6.07% | 22.29 | 24.24 | 27395 | 6281 | 1.64% |
| 2024-10-10 | 24.45 | 24.05 | -0.16 | -0.66% | 23.88 | 25.46 | 38530 | 9517 | 2.30% |
| 2024-10-09 | 26.91 | 24.21 | -3.69 | -13.23% | 24.11 | 28.28 | 54429 | 14402 | 3.26% |
| 2024-10-08 | 29.08 | 27.90 | 3.58 | 14.72% | 25.15 | 29.08 | 63306 | 17338 | 3.79% |
| 2024-09-30 | 21.53 | 24.32 | 3.82 | 18.63% | 21.53 | 24.48 | 53098 | 12119 | 3.18% |
| 2024-09-27 | 19.71 | 20.50 | 1.43 | 7.50% | 19.40 | 20.56 | 14615 | 2926 | 0.87% |
| 2024-09-26 | 17.77 | 19.07 | 1.15 | 6.42% | 17.68 | 19.12 | 18451 | 3394 | 1.10% |
| 2024-09-25 | 17.97 | 17.92 | 0.01 | 0.06% | 17.80 | 18.46 | 14271 | 2592 | 0.85% |
| 2024-09-24 | 17.13 | 17.91 | 0.95 | 5.60% | 16.95 | 17.91 | 16276 | 2842 | 0.97% |
| 2024-09-23 | 17.44 | 16.96 | -0.39 | -2.25% | 16.85 | 17.62 | 10830 | 1850 | 0.65% |
| 2024-09-20 | 17.80 | 17.35 | -0.42 | -2.36% | 17.12 | 17.85 | 12075 | 2093 | 0.72% |
| 2024-09-19 | 17.79 | 17.77 | 0.02 | 0.11% | 17.53 | 18.35 | 11492 | 2048 | 0.69% |
| 2024-09-18 | 18.36 | 17.75 | -0.49 | -2.69% | 17.63 | 18.45 | 7842 | 1402 | 0.47% |
| 2024-09-13 | 18.81 | 18.24 | -0.75 | -3.95% | 18.24 | 18.90 | 8765 | 1617 | 0.52% |
| 2024-09-12 | 19.10 | 18.99 | -0.13 | -0.68% | 18.61 | 19.48 | 11261 | 2135 | 0.67% |
| 2024-09-11 | 18.92 | 19.12 | 0.30 | 1.59% | 18.72 | 19.15 | 7224 | 1374 | 0.43% |
| 2024-09-10 | 18.99 | 18.82 | -0.26 | -1.36% | 18.42 | 19.10 | 7479 | 1396 | 0.45% |
| 2024-09-09 | 19.01 | 19.08 | -0.10 | -0.52% | 18.91 | 19.39 | 8306 | 1589 | 0.50% |
| 2024-09-06 | 19.58 | 19.18 | -0.34 | -1.74% | 18.93 | 19.85 | 8913 | 1703 | 0.53% |
| 2024-09-05 | 19.21 | 19.52 | 0.32 | 1.67% | 19.19 | 19.69 | 8222 | 1603 | 0.49% |
| 2024-09-04 | 18.99 | 19.20 | 0.13 | 0.68% | 18.86 | 19.43 | 7912 | 1516 | 0.47% |
| 2024-09-03 | 19.87 | 19.07 | -0.17 | -0.88% | 19.00 | 19.87 | 9112 | 1751 | 0.55% |
| 2024-09-02 | 20.40 | 19.24 | -1.16 | -5.69% | 19.21 | 20.40 | 12335 | 2424 | 0.74% |
| 2024-08-30 | 19.89 | 20.40 | 0.50 | 2.51% | 19.71 | 20.58 | 12464 | 2535 | 0.75% |
| 2024-08-29 | 19.54 | 19.90 | 0.60 | 3.11% | 19.11 | 19.98 | 12128 | 2393 | 0.73% |
| 2024-08-28 | 19.13 | 19.30 | 0.08 | 0.42% | 18.95 | 19.55 | 8761 | 1689 | 0.52% |
| 2024-08-27 | 19.14 | 19.22 | 0.08 | 0.42% | 18.93 | 19.33 | 7990 | 1530 | 0.48% |
| 2024-08-26 | 19.08 | 19.14 | 0.06 | 0.31% | 18.86 | 19.44 | 8185 | 1565 | 0.49% |
| 2024-08-23 | 19.56 | 19.08 | -0.47 | -2.40% | 18.80 | 19.63 | 12995 | 2487 | 0.78% |
| 2024-08-22 | 19.89 | 19.55 | -0.25 | -1.26% | 19.35 | 19.98 | 9298 | 1818 | 0.56% |
| 2024-08-21 | 19.69 | 19.80 | 0.04 | 0.20% | 19.40 | 19.84 | 6910 | 1359 | 0.41% |
| 2024-08-20 | 20.41 | 19.76 | -0.55 | -2.71% | 19.60 | 20.47 | 11451 | 2270 | 0.68% |
| 2024-08-19 | 20.45 | 20.31 | -0.14 | -0.68% | 20.19 | 20.78 | 12966 | 2654 | 0.78% |
| 2024-08-16 | 20.35 | 20.45 | 0.08 | 0.39% | 20.07 | 20.84 | 12808 | 2623 | 0.77% |
| 2024-08-15 | 20.34 | 20.37 | 0.09 | 0.44% | 20.00 | 20.88 | 10993 | 2250 | 0.66% |