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 | 24.15 | 24.12 | -0.03 | -0.12% | 23.90 | 24.37 | 3958 | 955 | 1.19% |
| 2024-11-20 | 23.74 | 24.15 | 0.37 | 1.56% | 23.56 | 24.36 | 4549 | 1098 | 1.37% |
| 2024-11-19 | 23.16 | 23.78 | 0.57 | 2.46% | 23.01 | 23.78 | 4858 | 1142 | 1.46% |
| 2024-11-18 | 23.80 | 23.21 | -0.59 | -2.48% | 23.00 | 23.89 | 6974 | 1630 | 2.10% |
| 2024-11-15 | 24.30 | 23.80 | -0.62 | -2.54% | 23.79 | 24.78 | 6796 | 1646 | 2.05% |
| 2024-11-14 | 25.50 | 24.42 | -1.07 | -4.20% | 24.41 | 25.54 | 6783 | 1692 | 2.04% |
| 2024-11-13 | 25.18 | 25.49 | 0.17 | 0.67% | 24.95 | 25.52 | 7560 | 1911 | 2.28% |
| 2024-11-12 | 25.39 | 25.32 | 0.12 | 0.48% | 24.84 | 25.89 | 13108 | 3323 | 3.95% |
| 2024-11-11 | 24.21 | 25.20 | 0.95 | 3.92% | 24.01 | 25.22 | 12350 | 3060 | 3.72% |
| 2024-11-08 | 23.92 | 24.25 | 0.34 | 1.42% | 23.89 | 24.65 | 12146 | 2946 | 3.66% |
| 2024-11-07 | 23.31 | 23.91 | 0.44 | 1.87% | 23.20 | 23.93 | 7055 | 1670 | 2.12% |
| 2024-11-06 | 23.69 | 23.47 | 0.00 | 0.00% | 23.16 | 23.74 | 6267 | 1470 | 1.89% |
| 2024-11-05 | 22.75 | 23.47 | 0.83 | 3.67% | 22.60 | 23.54 | 7610 | 1770 | 2.29% |
| 2024-11-04 | 22.16 | 22.64 | 0.52 | 2.35% | 22.05 | 22.65 | 3826 | 861 | 1.15% |
| 2024-11-01 | 22.95 | 22.12 | -0.71 | -3.11% | 22.11 | 23.08 | 5943 | 1341 | 1.79% |
| 2024-10-31 | 22.56 | 22.83 | 0.16 | 0.71% | 22.56 | 23.23 | 4693 | 1076 | 1.41% |
| 2024-10-30 | 23.17 | 22.67 | -0.45 | -1.95% | 22.40 | 23.17 | 6315 | 1440 | 1.90% |
| 2024-10-29 | 24.00 | 23.12 | -1.06 | -4.38% | 22.90 | 24.00 | 14655 | 3418 | 4.41% |
| 2024-10-28 | 22.95 | 24.18 | 1.38 | 6.05% | 22.64 | 24.43 | 19095 | 4425 | 5.75% |
| 2024-10-25 | 22.63 | 22.80 | 0.36 | 1.60% | 22.36 | 22.95 | 5411 | 1231 | 1.63% |
| 2024-10-24 | 22.75 | 22.44 | -0.11 | -0.49% | 22.32 | 22.75 | 4041 | 907 | 1.22% |
| 2024-10-23 | 22.78 | 22.55 | 0.06 | 0.27% | 22.31 | 22.78 | 4918 | 1111 | 1.48% |
| 2024-10-22 | 23.08 | 22.49 | -0.37 | -1.62% | 22.38 | 23.08 | 7307 | 1650 | 2.20% |
| 2024-10-21 | 22.56 | 22.86 | 0.50 | 2.24% | 22.15 | 23.17 | 7373 | 1674 | 2.22% |
| 2024-10-18 | 21.51 | 22.36 | 0.84 | 3.90% | 21.36 | 22.62 | 4620 | 1021 | 1.39% |
| 2024-10-17 | 21.67 | 21.52 | 0.01 | 0.05% | 21.43 | 21.85 | 3030 | 656 | 0.91% |
| 2024-10-16 | 21.45 | 21.51 | 0.01 | 0.05% | 21.00 | 21.74 | 2453 | 525 | 0.74% |
| 2024-10-15 | 22.00 | 21.50 | -0.34 | -1.56% | 21.30 | 22.00 | 3286 | 711 | 0.99% |
| 2024-10-14 | 21.70 | 21.84 | 0.36 | 1.68% | 21.02 | 22.19 | 6050 | 1304 | 1.82% |
| 2024-10-11 | 22.88 | 21.48 | -1.40 | -6.12% | 21.25 | 22.88 | 6681 | 1466 | 2.01% |
| 2024-10-10 | 23.33 | 22.88 | -0.45 | -1.93% | 22.80 | 23.85 | 6933 | 1611 | 2.09% |
| 2024-10-09 | 24.50 | 23.33 | -2.25 | -8.80% | 23.32 | 25.33 | 11573 | 2801 | 3.48% |
| 2024-10-08 | 26.60 | 25.58 | 2.67 | 11.65% | 24.41 | 26.98 | 17631 | 4533 | 5.31% |
| 2024-09-30 | 20.72 | 22.91 | 2.85 | 14.21% | 20.72 | 22.94 | 14798 | 3230 | 4.45% |
| 2024-09-27 | 19.44 | 20.06 | 0.68 | 3.51% | 19.44 | 20.24 | 2672 | 530 | 0.80% |
| 2024-09-26 | 18.91 | 19.38 | 0.35 | 1.84% | 18.91 | 19.38 | 2373 | 455 | 0.71% |
| 2024-09-25 | 18.93 | 19.03 | 0.34 | 1.82% | 18.68 | 19.29 | 2324 | 443 | 0.70% |
| 2024-09-24 | 18.46 | 18.69 | 0.50 | 2.75% | 18.01 | 18.76 | 1870 | 346 | 0.56% |
| 2024-09-23 | 18.29 | 18.19 | 0.24 | 1.34% | 17.88 | 18.29 | 744 | 134 | 0.22% |
| 2024-09-20 | 18.24 | 17.95 | -0.18 | -0.99% | 17.80 | 18.25 | 1023 | 185 | 0.31% |
| 2024-09-19 | 18.00 | 18.13 | 0.29 | 1.63% | 17.79 | 18.45 | 1408 | 255 | 0.42% |
| 2024-09-18 | 18.01 | 17.84 | -0.21 | -1.16% | 17.65 | 18.15 | 1238 | 220 | 0.37% |
| 2024-09-13 | 18.44 | 18.05 | -0.40 | -2.17% | 18.04 | 18.49 | 1417 | 258 | 0.43% |
| 2024-09-12 | 18.54 | 18.45 | -0.25 | -1.34% | 18.40 | 18.84 | 1154 | 215 | 0.35% |
| 2024-09-11 | 18.75 | 18.70 | 0.04 | 0.21% | 18.59 | 18.90 | 753 | 141 | 0.23% |
| 2024-09-10 | 19.20 | 18.66 | -0.09 | -0.48% | 18.43 | 19.20 | 1077 | 200 | 0.32% |
| 2024-09-09 | 18.98 | 18.75 | -0.11 | -0.58% | 18.60 | 18.99 | 1304 | 244 | 0.39% |
| 2024-09-06 | 19.31 | 18.86 | -0.45 | -2.33% | 18.76 | 19.42 | 1153 | 219 | 0.35% |
| 2024-09-05 | 19.43 | 19.31 | -0.03 | -0.16% | 19.22 | 19.55 | 963 | 186 | 0.29% |
| 2024-09-04 | 19.61 | 19.34 | -0.07 | -0.36% | 19.26 | 19.61 | 777 | 150 | 0.23% |
| 2024-09-03 | 19.63 | 19.41 | -0.22 | -1.12% | 19.38 | 19.85 | 2077 | 406 | 0.63% |
| 2024-09-02 | 19.21 | 19.63 | 0.40 | 2.08% | 19.09 | 19.80 | 3970 | 777 | 1.19% |
| 2024-08-30 | 19.39 | 19.23 | 0.00 | 0.00% | 18.95 | 19.45 | 2481 | 480 | 0.75% |
| 2024-08-29 | 18.46 | 19.23 | 0.86 | 4.68% | 18.27 | 19.42 | 4326 | 824 | 1.30% |
| 2024-08-28 | 18.16 | 18.37 | 0.34 | 1.89% | 17.85 | 18.63 | 2168 | 395 | 0.70% |
| 2024-08-27 | 18.14 | 18.03 | -0.26 | -1.42% | 18.01 | 18.28 | 663 | 120 | 0.21% |
| 2024-08-26 | 18.16 | 18.29 | 0.27 | 1.50% | 17.96 | 18.45 | 1145 | 209 | 0.37% |
| 2024-08-23 | 18.30 | 18.02 | -0.07 | -0.39% | 17.91 | 18.30 | 1128 | 203 | 0.37% |
| 2024-08-22 | 18.29 | 18.09 | -0.08 | -0.44% | 18.00 | 18.36 | 1480 | 268 | 0.48% |
| 2024-08-21 | 18.38 | 18.17 | 0.00 | 0.00% | 18.08 | 18.38 | 1387 | 253 | 0.45% |
| 2024-08-20 | 18.48 | 18.17 | -0.15 | -0.82% | 18.11 | 18.63 | 863 | 157 | 0.28% |
| 2024-08-19 | 18.50 | 18.32 | -0.18 | -0.97% | 18.28 | 18.68 | 742 | 136 | 0.24% |
| 2024-08-16 | 18.75 | 18.50 | -0.02 | -0.11% | 18.34 | 18.75 | 1200 | 222 | 0.39% |
| 2024-08-15 | 18.75 | 18.52 | 0.06 | 0.33% | 18.10 | 18.75 | 926 | 171 | 0.30% |
| 2024-08-14 | 18.58 | 18.46 | -0.01 | -0.05% | 18.40 | 18.78 | 1255 | 232 | 0.41% |
| 2024-08-13 | 18.58 | 18.47 | 0.14 | 0.76% | 18.21 | 18.58 | 904 | 165 | 0.29% |