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 | 24.44 | 25.58 | 1.14 | 4.66% | 24.20 | 26.50 | 13648 | 3472 | 3.65% |
| 2024-11-20 | 23.96 | 24.44 | 0.66 | 2.78% | 23.46 | 24.53 | 5153 | 1248 | 1.38% |
| 2024-11-19 | 23.48 | 23.78 | 0.39 | 1.67% | 23.18 | 23.99 | 4319 | 1015 | 1.16% |
| 2024-11-18 | 24.41 | 23.39 | -0.92 | -3.78% | 23.27 | 24.49 | 5897 | 1395 | 1.58% |
| 2024-11-15 | 25.02 | 24.31 | -0.76 | -3.03% | 24.31 | 25.50 | 6126 | 1523 | 1.64% |
| 2024-11-14 | 25.44 | 25.07 | -0.37 | -1.45% | 24.90 | 25.78 | 5937 | 1493 | 1.59% |
| 2024-11-13 | 25.45 | 25.44 | 0.09 | 0.36% | 24.85 | 25.90 | 5304 | 1344 | 1.42% |
| 2024-11-12 | 26.80 | 25.35 | -0.75 | -2.87% | 25.08 | 26.80 | 8000 | 2052 | 2.14% |
| 2024-11-11 | 25.24 | 26.10 | 1.22 | 4.90% | 24.89 | 26.17 | 10291 | 2628 | 2.75% |
| 2024-11-08 | 24.93 | 24.88 | 0.30 | 1.22% | 24.76 | 25.69 | 9089 | 2297 | 2.43% |
| 2024-11-07 | 24.66 | 24.58 | 0.36 | 1.49% | 24.14 | 24.66 | 6052 | 1481 | 1.62% |
| 2024-11-06 | 24.13 | 24.22 | 0.09 | 0.37% | 23.84 | 24.57 | 6629 | 1606 | 1.77% |
| 2024-11-05 | 23.71 | 24.13 | 0.29 | 1.22% | 23.64 | 24.25 | 7566 | 1812 | 2.02% |
| 2024-11-04 | 22.90 | 23.84 | 0.84 | 3.65% | 22.76 | 23.98 | 3707 | 877 | 0.99% |
| 2024-11-01 | 24.60 | 23.00 | -1.08 | -4.49% | 22.84 | 24.79 | 6437 | 1525 | 1.72% |
| 2024-10-31 | 23.60 | 24.08 | 0.45 | 1.90% | 23.60 | 24.28 | 4102 | 983 | 1.10% |
| 2024-10-30 | 23.71 | 23.63 | -0.07 | -0.30% | 23.55 | 24.40 | 4398 | 1053 | 1.18% |
| 2024-10-29 | 24.40 | 23.70 | -0.77 | -3.15% | 23.68 | 24.99 | 5599 | 1358 | 1.50% |
| 2024-10-28 | 24.21 | 24.47 | 0.16 | 0.66% | 23.93 | 24.49 | 5343 | 1293 | 1.43% |
| 2024-10-25 | 23.84 | 24.31 | 0.45 | 1.89% | 23.73 | 24.49 | 5249 | 1268 | 1.40% |
| 2024-10-24 | 23.89 | 23.86 | -0.03 | -0.13% | 23.34 | 24.04 | 2847 | 677 | 0.76% |
| 2024-10-23 | 24.02 | 23.89 | 0.11 | 0.46% | 23.58 | 24.15 | 4640 | 1110 | 1.24% |
| 2024-10-22 | 23.97 | 23.78 | -0.17 | -0.71% | 23.51 | 24.04 | 3667 | 870 | 0.98% |
| 2024-10-21 | 23.30 | 23.95 | 0.78 | 3.37% | 23.30 | 24.42 | 6852 | 1642 | 1.83% |
| 2024-10-18 | 22.30 | 23.17 | 0.87 | 3.90% | 22.02 | 23.97 | 5484 | 1265 | 1.47% |
| 2024-10-17 | 22.32 | 22.30 | 0.02 | 0.09% | 22.28 | 22.98 | 3353 | 759 | 0.90% |
| 2024-10-16 | 22.25 | 22.28 | -0.17 | -0.76% | 22.16 | 22.68 | 2019 | 452 | 0.54% |
| 2024-10-15 | 23.00 | 22.45 | -0.43 | -1.88% | 22.45 | 23.38 | 4152 | 954 | 1.11% |
| 2024-10-14 | 22.35 | 22.88 | 0.66 | 2.97% | 21.96 | 23.00 | 3545 | 796 | 0.95% |
| 2024-10-11 | 23.21 | 22.22 | -0.96 | -4.14% | 22.19 | 23.23 | 5563 | 1253 | 1.49% |
| 2024-10-10 | 23.70 | 23.18 | -0.12 | -0.52% | 22.97 | 24.37 | 4734 | 1116 | 1.27% |
| 2024-10-09 | 25.03 | 23.30 | -2.35 | -9.16% | 23.21 | 25.20 | 11595 | 2808 | 3.10% |
| 2024-10-08 | 27.20 | 25.65 | 2.65 | 11.52% | 24.16 | 27.43 | 15448 | 3970 | 4.13% |
| 2024-09-30 | 21.18 | 23.00 | 2.77 | 13.69% | 21.18 | 23.75 | 11954 | 2662 | 3.20% |
| 2024-09-27 | 19.15 | 20.23 | 1.16 | 6.08% | 19.15 | 20.30 | 2832 | 563 | 0.76% |
| 2024-09-26 | 18.51 | 19.07 | 0.54 | 2.91% | 18.50 | 19.07 | 2904 | 548 | 0.78% |
| 2024-09-25 | 18.81 | 18.53 | 0.02 | 0.11% | 18.50 | 18.90 | 2684 | 502 | 0.72% |
| 2024-09-24 | 17.94 | 18.51 | 0.56 | 3.12% | 17.80 | 18.68 | 2577 | 472 | 0.69% |
| 2024-09-23 | 17.95 | 17.95 | 0.12 | 0.67% | 17.63 | 18.25 | 1065 | 192 | 0.29% |
| 2024-09-20 | 17.95 | 17.83 | -0.03 | -0.17% | 17.68 | 18.18 | 1862 | 333 | 0.50% |
| 2024-09-19 | 17.50 | 17.86 | 0.49 | 2.82% | 16.75 | 18.06 | 1648 | 292 | 0.44% |
| 2024-09-18 | 17.69 | 17.37 | -0.18 | -1.03% | 16.68 | 17.69 | 1694 | 289 | 0.45% |
| 2024-09-13 | 18.06 | 17.55 | -0.58 | -3.20% | 17.55 | 18.06 | 1711 | 303 | 0.46% |
| 2024-09-12 | 18.16 | 18.13 | 0.06 | 0.33% | 18.04 | 18.47 | 1350 | 246 | 0.36% |
| 2024-09-11 | 18.00 | 18.07 | 0.06 | 0.33% | 17.84 | 18.70 | 2421 | 440 | 0.65% |
| 2024-09-10 | 17.96 | 18.01 | 0.26 | 1.46% | 17.52 | 18.22 | 1981 | 354 | 0.53% |
| 2024-09-09 | 17.75 | 17.75 | 0.00 | 0.00% | 17.39 | 17.93 | 1107 | 196 | 0.30% |
| 2024-09-06 | 18.19 | 17.75 | -0.64 | -3.48% | 17.73 | 18.45 | 1865 | 335 | 0.50% |
| 2024-09-05 | 18.05 | 18.39 | 0.34 | 1.88% | 18.05 | 18.43 | 2224 | 407 | 0.60% |
| 2024-09-04 | 18.30 | 18.05 | -0.41 | -2.22% | 17.94 | 18.44 | 2352 | 426 | 0.63% |
| 2024-09-03 | 18.42 | 18.46 | 0.04 | 0.22% | 18.35 | 18.83 | 1547 | 287 | 0.41% |
| 2024-09-02 | 18.53 | 18.42 | -0.48 | -2.54% | 18.42 | 19.02 | 2308 | 431 | 0.62% |
| 2024-08-30 | 18.61 | 18.90 | 0.21 | 1.12% | 18.21 | 19.30 | 3478 | 658 | 0.93% |
| 2024-08-29 | 18.41 | 18.69 | -0.49 | -2.55% | 17.65 | 18.85 | 6301 | 1141 | 1.69% |
| 2024-08-28 | 18.69 | 19.18 | 0.23 | 1.21% | 18.69 | 19.38 | 1154 | 220 | 0.31% |
| 2024-08-27 | 19.31 | 18.95 | -0.49 | -2.52% | 18.80 | 19.44 | 1552 | 295 | 0.42% |
| 2024-08-26 | 18.99 | 19.44 | 0.54 | 2.86% | 18.82 | 19.97 | 1251 | 241 | 0.33% |
| 2024-08-23 | 19.20 | 18.90 | -0.30 | -1.56% | 18.87 | 19.43 | 1716 | 326 | 0.46% |
| 2024-08-22 | 19.71 | 19.20 | -0.63 | -3.18% | 19.14 | 19.97 | 1986 | 387 | 0.53% |
| 2024-08-21 | 19.86 | 19.83 | -0.09 | -0.45% | 19.66 | 20.17 | 640 | 126 | 0.17% |
| 2024-08-20 | 20.20 | 19.92 | -0.09 | -0.45% | 19.83 | 20.20 | 1509 | 300 | 0.40% |
| 2024-08-19 | 20.02 | 20.01 | -0.15 | -0.74% | 19.87 | 20.36 | 1262 | 253 | 0.34% |
| 2024-08-16 | 20.32 | 20.16 | -0.17 | -0.84% | 20.14 | 20.49 | 1081 | 219 | 0.29% |
| 2024-08-15 | 20.35 | 20.33 | -0.03 | -0.15% | 20.03 | 20.65 | 2304 | 468 | 0.62% |
| 2024-08-14 | 20.36 | 20.36 | 0.00 | 0.00% | 20.27 | 20.59 | 1053 | 214 | 0.28% |
| 2024-08-13 | 19.93 | 20.36 | 0.31 | 1.55% | 19.89 | 20.36 | 1437 | 289 | 0.38% |