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 | 24.38 | 24.25 | 0.38 | 1.59% | 24.00 | 24.62 | 244751 | 59397 | 1.12% |
| 2024-11-20 | 24.14 | 23.87 | -0.36 | -1.49% | 23.71 | 24.22 | 179339 | 42940 | 0.82% |
| 2024-11-19 | 23.78 | 24.23 | 0.63 | 2.67% | 23.42 | 24.32 | 167134 | 40042 | 0.77% |
| 2024-11-18 | 23.33 | 23.60 | -0.20 | -0.84% | 23.22 | 24.17 | 219045 | 51841 | 1.01% |
| 2024-11-15 | 24.76 | 23.80 | -0.80 | -3.25% | 23.75 | 25.19 | 278097 | 68291 | 1.28% |
| 2024-11-14 | 25.01 | 24.60 | -0.41 | -1.64% | 24.35 | 25.29 | 317899 | 78930 | 1.46% |
| 2024-11-13 | 25.21 | 25.01 | -0.57 | -2.23% | 24.25 | 25.48 | 409776 | 101733 | 1.88% |
| 2024-11-12 | 26.52 | 25.58 | -0.67 | -2.55% | 25.41 | 27.12 | 353841 | 93149 | 1.62% |
| 2024-11-11 | 26.00 | 26.25 | 0.19 | 0.73% | 25.91 | 26.78 | 370649 | 97595 | 1.70% |
| 2024-11-08 | 26.20 | 26.06 | 0.30 | 1.16% | 25.88 | 27.08 | 402719 | 106175 | 1.85% |
| 2024-11-07 | 25.11 | 25.76 | -0.04 | -0.16% | 24.14 | 26.09 | 434418 | 108778 | 1.99% |
| 2024-11-06 | 25.49 | 25.80 | 0.50 | 1.98% | 25.11 | 26.62 | 474873 | 123167 | 2.18% |
| 2024-11-05 | 24.81 | 25.30 | 0.22 | 0.88% | 24.44 | 25.68 | 425124 | 107263 | 1.95% |
| 2024-11-04 | 25.34 | 25.08 | 0.00 | 0.00% | 24.51 | 25.35 | 261366 | 65265 | 1.20% |
| 2024-11-01 | 24.30 | 25.08 | 0.05 | 0.20% | 23.81 | 25.42 | 427665 | 105027 | 1.96% |
| 2024-10-31 | 26.20 | 25.03 | -0.41 | -1.61% | 24.70 | 26.70 | 653578 | 167757 | 3.00% |
| 2024-10-30 | 26.03 | 25.44 | -1.16 | -4.36% | 25.18 | 26.88 | 455333 | 117861 | 2.09% |
| 2024-10-29 | 28.68 | 26.60 | -1.40 | -5.00% | 26.40 | 29.92 | 623169 | 171840 | 2.86% |
| 2024-10-28 | 28.71 | 28.00 | -1.00 | -3.45% | 26.90 | 28.71 | 723997 | 199876 | 3.32% |
| 2024-10-25 | 25.42 | 29.00 | 3.93 | 15.68% | 25.30 | 29.80 | 1037512 | 291669 | 4.76% |
| 2024-10-24 | 26.12 | 25.07 | -1.24 | -4.71% | 24.90 | 26.20 | 461827 | 117778 | 2.12% |
| 2024-10-23 | 24.82 | 26.31 | 1.01 | 3.99% | 24.15 | 29.49 | 1092644 | 292463 | 5.01% |
| 2024-10-22 | 23.04 | 25.30 | 2.04 | 8.77% | 21.90 | 26.11 | 874507 | 209219 | 4.01% |
| 2024-10-21 | 22.00 | 23.26 | 1.74 | 8.09% | 22.00 | 24.68 | 662531 | 155456 | 3.04% |
| 2024-10-18 | 20.84 | 21.52 | 0.71 | 3.41% | 20.66 | 22.38 | 346001 | 74259 | 1.59% |
| 2024-10-17 | 21.51 | 20.81 | -0.55 | -2.57% | 20.80 | 21.56 | 199634 | 42141 | 0.92% |
| 2024-10-16 | 22.01 | 21.36 | -1.12 | -4.98% | 21.15 | 22.41 | 259783 | 56136 | 1.19% |
| 2024-10-15 | 21.50 | 22.48 | 0.54 | 2.46% | 21.40 | 23.39 | 383272 | 86796 | 1.76% |
| 2024-10-14 | 21.79 | 21.94 | 0.15 | 0.69% | 21.10 | 22.30 | 282081 | 61430 | 1.29% |
| 2024-10-11 | 22.21 | 21.79 | -0.40 | -1.80% | 20.88 | 22.30 | 295387 | 63532 | 1.36% |
| 2024-10-10 | 22.86 | 22.19 | -0.01 | -0.05% | 22.17 | 24.06 | 428750 | 98419 | 1.97% |
| 2024-10-09 | 24.48 | 22.20 | -3.96 | -15.14% | 22.17 | 24.65 | 633195 | 148970 | 2.91% |
| 2024-10-08 | 26.89 | 26.16 | 3.74 | 16.68% | 23.70 | 26.90 | 925485 | 235684 | 4.25% |
| 2024-09-30 | 19.81 | 22.42 | 3.59 | 19.07% | 19.73 | 22.57 | 734151 | 154877 | 3.37% |
| 2024-09-27 | 17.84 | 18.83 | 1.29 | 7.35% | 17.79 | 18.90 | 241610 | 44332 | 1.11% |
| 2024-09-26 | 16.85 | 17.54 | 0.65 | 3.85% | 16.79 | 17.55 | 254011 | 43714 | 1.17% |
| 2024-09-25 | 17.18 | 16.89 | -0.13 | -0.76% | 16.88 | 17.43 | 225756 | 38817 | 1.04% |
| 2024-09-24 | 16.10 | 17.02 | 0.98 | 6.11% | 16.04 | 17.03 | 234048 | 38917 | 1.07% |
| 2024-09-23 | 16.09 | 16.04 | -0.06 | -0.37% | 15.91 | 16.20 | 86683 | 13885 | 0.40% |
| 2024-09-20 | 16.11 | 16.10 | -0.10 | -0.62% | 15.80 | 16.18 | 102477 | 16378 | 0.47% |
| 2024-09-19 | 16.10 | 16.20 | 0.16 | 1.00% | 15.91 | 16.53 | 133932 | 21763 | 0.61% |
| 2024-09-18 | 16.24 | 16.04 | -0.25 | -1.53% | 15.72 | 16.25 | 122408 | 19450 | 0.56% |
| 2024-09-13 | 16.58 | 16.29 | -0.31 | -1.87% | 16.21 | 16.68 | 124770 | 20496 | 0.57% |
| 2024-09-12 | 16.50 | 16.60 | 0.14 | 0.85% | 16.44 | 17.25 | 161671 | 27283 | 0.74% |
| 2024-09-11 | 16.30 | 16.46 | 0.07 | 0.43% | 16.21 | 16.71 | 101149 | 16693 | 0.46% |
| 2024-09-10 | 16.30 | 16.39 | 0.18 | 1.11% | 16.13 | 16.57 | 126501 | 20659 | 0.58% |
| 2024-09-09 | 16.38 | 16.21 | -0.24 | -1.46% | 16.16 | 16.54 | 97910 | 15979 | 0.45% |
| 2024-09-06 | 16.84 | 16.45 | -0.37 | -2.20% | 16.26 | 16.88 | 171395 | 28163 | 0.79% |
| 2024-09-05 | 16.78 | 16.82 | 0.02 | 0.12% | 16.71 | 17.23 | 152400 | 25852 | 0.70% |
| 2024-09-04 | 16.71 | 16.80 | -0.08 | -0.47% | 16.68 | 17.30 | 143222 | 24330 | 0.66% |
| 2024-09-03 | 16.73 | 16.88 | 0.18 | 1.08% | 16.51 | 17.11 | 124816 | 21037 | 0.57% |
| 2024-09-02 | 17.15 | 16.70 | -0.54 | -3.13% | 16.68 | 17.45 | 144994 | 24687 | 0.67% |
| 2024-08-30 | 16.85 | 17.24 | 0.34 | 2.01% | 16.76 | 17.44 | 175863 | 30205 | 0.81% |
| 2024-08-29 | 16.28 | 16.90 | 0.60 | 3.68% | 16.20 | 17.02 | 168182 | 28170 | 0.77% |
| 2024-08-28 | 16.28 | 16.30 | -0.08 | -0.49% | 16.05 | 16.42 | 83805 | 13580 | 0.38% |
| 2024-08-27 | 16.32 | 16.38 | -0.01 | -0.06% | 16.04 | 16.55 | 95543 | 15596 | 0.44% |
| 2024-08-26 | 16.12 | 16.39 | 0.21 | 1.30% | 16.10 | 16.70 | 85955 | 14116 | 0.39% |
| 2024-08-23 | 16.07 | 16.18 | 0.10 | 0.62% | 15.99 | 16.28 | 65348 | 10565 | 0.30% |
| 2024-08-22 | 16.55 | 16.08 | -0.42 | -2.55% | 16.04 | 16.62 | 130697 | 21219 | 0.60% |
| 2024-08-21 | 16.58 | 16.50 | -0.14 | -0.84% | 16.43 | 16.66 | 62033 | 10257 | 0.28% |
| 2024-08-20 | 16.61 | 16.64 | 0.04 | 0.24% | 16.42 | 16.74 | 94085 | 15608 | 0.43% |
| 2024-08-19 | 17.05 | 16.60 | -0.50 | -2.92% | 16.59 | 17.06 | 147199 | 24623 | 0.68% |
| 2024-08-16 | 17.20 | 17.10 | -0.22 | -1.27% | 17.02 | 17.32 | 109479 | 18739 | 0.50% |
| 2024-08-15 | 16.87 | 17.32 | 0.38 | 2.24% | 16.78 | 17.55 | 183641 | 31663 | 0.84% |
| 2024-08-14 | 17.20 | 16.94 | -0.25 | -1.45% | 16.90 | 17.47 | 97638 | 16665 | 0.45% |
| 2024-08-13 | 17.21 | 17.19 | -0.15 | -0.87% | 16.77 | 17.39 | 154615 | 26304 | 0.71% |