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 | 24.91 | 24.06 | -0.82 | -3.30% | 23.76 | 25.06 | 62344 | 15140 | 1.55% |
| 2024-11-20 | 23.95 | 24.88 | 0.86 | 3.58% | 23.81 | 25.16 | 77134 | 18894 | 1.92% |
| 2024-11-19 | 23.55 | 24.02 | 0.77 | 3.31% | 23.18 | 24.20 | 68642 | 16237 | 1.71% |
| 2024-11-18 | 24.83 | 23.25 | -1.54 | -6.21% | 22.95 | 24.86 | 110588 | 26117 | 2.75% |
| 2024-11-15 | 24.55 | 24.79 | -0.23 | -0.92% | 24.55 | 25.68 | 79821 | 20115 | 1.99% |
| 2024-11-14 | 26.92 | 25.02 | -2.10 | -7.74% | 24.88 | 26.95 | 132995 | 34269 | 3.31% |
| 2024-11-13 | 25.21 | 27.12 | 1.70 | 6.69% | 25.04 | 27.55 | 170518 | 44853 | 4.25% |
| 2024-11-12 | 25.75 | 25.42 | -0.20 | -0.78% | 24.78 | 26.58 | 126519 | 32380 | 3.15% |
| 2024-11-11 | 23.69 | 25.62 | 1.62 | 6.75% | 23.50 | 25.69 | 135868 | 34030 | 3.38% |
| 2024-11-08 | 24.40 | 24.00 | -0.19 | -0.79% | 23.71 | 24.70 | 80586 | 19539 | 2.01% |
| 2024-11-07 | 23.98 | 24.19 | 0.06 | 0.25% | 23.71 | 24.45 | 56834 | 13660 | 1.42% |
| 2024-11-06 | 24.60 | 24.13 | -0.62 | -2.51% | 23.80 | 25.09 | 87176 | 21311 | 2.17% |
| 2024-11-05 | 23.43 | 24.75 | 1.38 | 5.91% | 23.02 | 25.05 | 135754 | 32943 | 3.38% |
| 2024-11-04 | 22.38 | 23.37 | 0.52 | 2.28% | 22.35 | 23.55 | 66605 | 15383 | 1.66% |
| 2024-11-01 | 23.52 | 22.85 | -0.77 | -3.26% | 22.55 | 24.66 | 108564 | 25443 | 2.70% |
| 2024-10-31 | 23.56 | 23.62 | -0.52 | -2.15% | 23.06 | 24.14 | 115466 | 27271 | 2.88% |
| 2024-10-30 | 23.63 | 24.14 | 0.58 | 2.46% | 23.41 | 24.73 | 122995 | 29604 | 3.06% |
| 2024-10-29 | 22.88 | 23.56 | 0.43 | 1.86% | 22.66 | 24.80 | 155260 | 36804 | 3.87% |
| 2024-10-28 | 23.45 | 23.13 | -0.22 | -0.94% | 22.80 | 23.55 | 95726 | 22063 | 2.38% |
| 2024-10-25 | 24.31 | 23.35 | -0.50 | -2.10% | 23.11 | 24.31 | 143484 | 33874 | 3.57% |
| 2024-10-24 | 22.77 | 23.85 | 0.97 | 4.24% | 22.49 | 24.35 | 162337 | 38249 | 4.04% |
| 2024-10-23 | 23.69 | 22.88 | -1.36 | -5.61% | 22.73 | 24.13 | 217603 | 50809 | 5.42% |
| 2024-10-22 | 22.45 | 24.24 | 2.07 | 9.34% | 22.20 | 26.10 | 402189 | 97894 | 10.02% |
| 2024-10-21 | 20.80 | 22.17 | 1.70 | 8.30% | 20.50 | 23.56 | 226525 | 50484 | 5.64% |
| 2024-10-18 | 19.71 | 20.47 | 0.76 | 3.86% | 19.64 | 21.19 | 139210 | 28495 | 3.47% |
| 2024-10-17 | 20.00 | 19.71 | 0.10 | 0.51% | 19.61 | 20.27 | 72945 | 14527 | 1.82% |
| 2024-10-16 | 19.70 | 19.61 | -0.11 | -0.56% | 19.33 | 19.97 | 70316 | 13782 | 1.75% |
| 2024-10-15 | 20.60 | 19.72 | -0.89 | -4.32% | 19.70 | 20.86 | 115859 | 23654 | 2.89% |
| 2024-10-14 | 19.48 | 20.61 | 2.09 | 11.29% | 19.32 | 20.62 | 164516 | 32712 | 4.10% |
| 2024-10-11 | 19.80 | 18.52 | -1.56 | -7.77% | 18.10 | 19.97 | 114918 | 21741 | 2.86% |
| 2024-10-10 | 20.12 | 20.08 | 0.02 | 0.10% | 19.61 | 20.77 | 81029 | 16402 | 2.02% |
| 2024-10-09 | 21.00 | 20.06 | -2.99 | -12.97% | 19.71 | 22.00 | 137210 | 28903 | 3.42% |
| 2024-10-08 | 23.19 | 23.05 | 3.36 | 17.06% | 20.71 | 23.63 | 184422 | 41483 | 4.59% |
| 2024-09-30 | 17.80 | 19.69 | 2.82 | 16.72% | 17.72 | 19.94 | 135235 | 25403 | 3.37% |
| 2024-09-27 | 16.13 | 16.87 | 0.87 | 5.44% | 16.13 | 16.96 | 36470 | 6038 | 0.91% |
| 2024-09-26 | 15.45 | 16.00 | 0.58 | 3.76% | 15.21 | 16.00 | 58928 | 9205 | 1.47% |
| 2024-09-25 | 15.75 | 15.42 | -0.14 | -0.90% | 15.39 | 15.85 | 55101 | 8612 | 1.37% |
| 2024-09-24 | 14.90 | 15.56 | 0.89 | 6.07% | 14.56 | 15.58 | 51166 | 7758 | 1.27% |
| 2024-09-23 | 14.64 | 14.67 | -0.01 | -0.07% | 14.41 | 15.05 | 26961 | 3988 | 0.67% |
| 2024-09-20 | 15.18 | 14.68 | -0.45 | -2.97% | 14.59 | 15.22 | 34229 | 5075 | 0.85% |
| 2024-09-19 | 14.91 | 15.13 | 0.28 | 1.89% | 14.55 | 15.28 | 37171 | 5563 | 0.93% |
| 2024-09-18 | 15.20 | 14.85 | -0.45 | -2.94% | 14.63 | 15.35 | 33415 | 4974 | 0.83% |
| 2024-09-13 | 15.38 | 15.30 | -0.08 | -0.52% | 15.20 | 15.67 | 25445 | 3923 | 0.63% |
| 2024-09-12 | 15.42 | 15.38 | 0.00 | 0.00% | 15.10 | 15.65 | 52958 | 8140 | 1.32% |
| 2024-09-11 | 15.97 | 15.38 | -0.63 | -3.94% | 15.30 | 16.04 | 49222 | 7664 | 1.23% |
| 2024-09-10 | 16.47 | 16.01 | -0.44 | -2.67% | 15.78 | 16.48 | 52107 | 8348 | 1.30% |
| 2024-09-09 | 16.49 | 16.45 | -0.10 | -0.60% | 16.26 | 16.75 | 30552 | 5031 | 0.76% |
| 2024-09-06 | 17.09 | 16.55 | -0.52 | -3.05% | 16.50 | 17.12 | 39602 | 6623 | 0.99% |
| 2024-09-05 | 16.97 | 17.07 | 0.07 | 0.41% | 16.81 | 17.25 | 30223 | 5139 | 0.75% |
| 2024-09-04 | 16.89 | 17.00 | -0.07 | -0.41% | 16.62 | 17.09 | 37864 | 6379 | 0.94% |
| 2024-09-03 | 16.83 | 17.07 | 0.13 | 0.77% | 16.79 | 17.38 | 43543 | 7428 | 1.08% |
| 2024-09-02 | 17.96 | 16.94 | -1.12 | -6.20% | 16.89 | 18.18 | 89149 | 15343 | 2.22% |
| 2024-08-30 | 17.38 | 18.06 | 0.17 | 0.95% | 17.38 | 18.85 | 97773 | 17833 | 2.43% |
| 2024-08-29 | 16.77 | 17.89 | 1.12 | 6.68% | 16.70 | 18.35 | 59019 | 10399 | 1.47% |
| 2024-08-28 | 16.89 | 16.77 | -0.09 | -0.53% | 16.65 | 17.06 | 27480 | 4613 | 0.68% |
| 2024-08-27 | 17.38 | 16.86 | -0.48 | -2.77% | 16.77 | 17.38 | 27596 | 4687 | 0.69% |
| 2024-08-26 | 17.18 | 17.34 | 0.33 | 1.94% | 17.02 | 17.63 | 35593 | 6183 | 0.89% |
| 2024-08-23 | 16.92 | 17.01 | 0.01 | 0.06% | 16.74 | 17.20 | 20117 | 3414 | 0.50% |
| 2024-08-22 | 17.25 | 17.00 | -0.30 | -1.73% | 16.69 | 17.31 | 35546 | 6047 | 0.89% |
| 2024-08-21 | 16.83 | 17.30 | 0.35 | 2.06% | 16.72 | 17.81 | 48526 | 8405 | 1.21% |
| 2024-08-20 | 17.40 | 16.95 | -0.54 | -3.09% | 16.81 | 17.58 | 42760 | 7292 | 1.06% |
| 2024-08-19 | 18.16 | 17.49 | -0.66 | -3.64% | 17.47 | 18.16 | 44963 | 7979 | 1.12% |
| 2024-08-16 | 18.09 | 18.15 | 0.14 | 0.78% | 18.05 | 18.66 | 51002 | 9335 | 1.27% |
| 2024-08-15 | 17.70 | 18.01 | 0.04 | 0.22% | 17.53 | 18.65 | 76036 | 13896 | 1.89% |