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 | 24.71 | 24.43 | -0.22 | -0.89% | 24.05 | 25.00 | 16111 | 3964 | 1.25% |
| 2024-11-20 | 24.01 | 24.65 | 0.55 | 2.28% | 23.84 | 24.68 | 18389 | 4464 | 1.43% |
| 2024-11-19 | 23.01 | 24.10 | 1.23 | 5.38% | 22.92 | 24.20 | 18262 | 4285 | 1.42% |
| 2024-11-18 | 24.50 | 22.87 | -1.17 | -4.87% | 22.59 | 24.50 | 19342 | 4509 | 1.50% |
| 2024-11-15 | 24.60 | 24.04 | -0.77 | -3.10% | 24.03 | 25.28 | 19644 | 4829 | 1.52% |
| 2024-11-14 | 26.02 | 24.81 | -1.34 | -5.12% | 24.81 | 26.22 | 22326 | 5674 | 1.73% |
| 2024-11-13 | 25.75 | 26.15 | 0.16 | 0.62% | 25.39 | 26.35 | 20752 | 5371 | 1.61% |
| 2024-11-12 | 27.30 | 25.99 | -0.95 | -3.53% | 25.73 | 27.39 | 36884 | 9740 | 2.86% |
| 2024-11-11 | 24.99 | 26.94 | 1.99 | 7.98% | 24.83 | 26.95 | 55373 | 14516 | 4.30% |
| 2024-11-08 | 24.70 | 24.95 | 0.59 | 2.42% | 24.38 | 25.55 | 30577 | 7609 | 2.37% |
| 2024-11-07 | 23.97 | 24.36 | 0.36 | 1.50% | 23.68 | 24.49 | 24634 | 5933 | 1.91% |
| 2024-11-06 | 23.66 | 24.00 | 0.45 | 1.91% | 23.23 | 24.58 | 33193 | 7939 | 2.58% |
| 2024-11-05 | 22.67 | 23.55 | 1.02 | 4.53% | 22.41 | 23.65 | 19760 | 4598 | 1.53% |
| 2024-11-04 | 21.99 | 22.53 | 0.38 | 1.72% | 21.99 | 22.68 | 11790 | 2645 | 0.91% |
| 2024-11-01 | 23.51 | 22.15 | -1.25 | -5.34% | 22.04 | 23.52 | 22814 | 5139 | 1.77% |
| 2024-10-31 | 23.01 | 23.40 | 0.57 | 2.50% | 22.68 | 23.67 | 22585 | 5259 | 1.75% |
| 2024-10-30 | 23.09 | 22.83 | -0.37 | -1.59% | 22.43 | 23.35 | 18161 | 4148 | 1.41% |
| 2024-10-29 | 24.03 | 23.20 | -1.73 | -6.94% | 23.05 | 24.40 | 40748 | 9600 | 3.16% |
| 2024-10-28 | 24.81 | 24.93 | 0.14 | 0.56% | 24.43 | 25.30 | 16180 | 4016 | 1.26% |
| 2024-10-25 | 24.87 | 24.79 | 0.25 | 1.02% | 24.25 | 25.02 | 18950 | 4671 | 1.47% |
| 2024-10-24 | 24.19 | 24.54 | 0.11 | 0.45% | 23.80 | 24.67 | 19555 | 4752 | 1.52% |
| 2024-10-23 | 24.37 | 24.43 | -0.26 | -1.05% | 24.25 | 24.87 | 21141 | 5188 | 1.64% |
| 2024-10-22 | 24.71 | 24.69 | -0.26 | -1.04% | 24.30 | 25.44 | 28933 | 7173 | 2.24% |
| 2024-10-21 | 24.54 | 24.95 | 0.81 | 3.36% | 24.43 | 25.98 | 44311 | 11112 | 3.44% |
| 2024-10-18 | 22.22 | 24.14 | 1.76 | 7.86% | 22.22 | 24.83 | 36075 | 8560 | 2.80% |
| 2024-10-17 | 22.49 | 22.38 | 0.07 | 0.31% | 22.23 | 22.99 | 17077 | 3876 | 1.32% |
| 2024-10-16 | 21.72 | 22.31 | 0.23 | 1.04% | 21.72 | 22.68 | 16322 | 3631 | 1.27% |
| 2024-10-15 | 22.35 | 22.08 | -0.57 | -2.52% | 22.08 | 23.58 | 22539 | 5142 | 1.75% |
| 2024-10-14 | 21.70 | 22.65 | 1.07 | 4.96% | 21.12 | 22.65 | 20181 | 4438 | 1.57% |
| 2024-10-11 | 22.80 | 21.58 | -1.42 | -6.17% | 21.25 | 22.82 | 25431 | 5587 | 1.97% |
| 2024-10-10 | 24.21 | 23.00 | -1.60 | -6.50% | 22.85 | 24.83 | 36144 | 8529 | 2.80% |
| 2024-10-09 | 25.11 | 24.60 | -1.42 | -5.46% | 23.62 | 26.80 | 58062 | 14756 | 4.50% |
| 2024-10-08 | 26.00 | 26.02 | 4.34 | 20.02% | 23.58 | 26.02 | 53057 | 13468 | 4.12% |
| 2024-09-30 | 19.45 | 21.68 | 3.02 | 16.18% | 19.41 | 21.89 | 35240 | 7282 | 2.73% |
| 2024-09-27 | 17.71 | 18.66 | 1.06 | 6.02% | 17.71 | 18.66 | 13097 | 2399 | 1.02% |
| 2024-09-26 | 16.99 | 17.60 | 0.63 | 3.71% | 16.92 | 17.65 | 10976 | 1897 | 0.85% |
| 2024-09-25 | 16.93 | 16.97 | 0.05 | 0.30% | 16.93 | 17.47 | 13679 | 2353 | 1.06% |
| 2024-09-24 | 16.32 | 16.92 | 0.70 | 4.32% | 16.08 | 16.96 | 10628 | 1763 | 0.82% |
| 2024-09-23 | 16.11 | 16.22 | 0.04 | 0.25% | 15.98 | 16.43 | 6128 | 994 | 0.48% |
| 2024-09-20 | 16.44 | 16.18 | -0.11 | -0.68% | 16.06 | 16.45 | 5495 | 889 | 0.43% |
| 2024-09-19 | 16.14 | 16.29 | 0.29 | 1.81% | 15.93 | 16.48 | 7651 | 1241 | 0.59% |
| 2024-09-18 | 16.60 | 16.00 | -0.36 | -2.20% | 15.77 | 16.60 | 7410 | 1184 | 0.57% |
| 2024-09-13 | 16.74 | 16.36 | -0.31 | -1.86% | 16.33 | 16.75 | 6380 | 1053 | 0.49% |
| 2024-09-12 | 16.99 | 16.67 | -0.35 | -2.06% | 16.67 | 17.23 | 7611 | 1283 | 0.59% |
| 2024-09-11 | 17.04 | 17.02 | -0.09 | -0.53% | 16.89 | 17.16 | 4460 | 759 | 0.35% |
| 2024-09-10 | 16.83 | 17.11 | 0.28 | 1.66% | 16.50 | 17.19 | 7157 | 1203 | 0.56% |
| 2024-09-09 | 16.96 | 16.83 | 0.05 | 0.30% | 16.69 | 17.00 | 6863 | 1156 | 0.53% |
| 2024-09-06 | 17.50 | 16.78 | -0.71 | -4.06% | 16.78 | 17.56 | 7995 | 1364 | 0.62% |
| 2024-09-05 | 17.47 | 17.49 | 0.02 | 0.11% | 17.36 | 17.76 | 6053 | 1060 | 0.47% |
| 2024-09-04 | 17.51 | 17.47 | -0.04 | -0.23% | 17.21 | 17.61 | 7759 | 1355 | 0.60% |
| 2024-09-03 | 17.28 | 17.51 | 0.23 | 1.33% | 17.25 | 17.70 | 7326 | 1282 | 0.57% |
| 2024-09-02 | 17.90 | 17.28 | -0.68 | -3.79% | 17.27 | 18.10 | 12120 | 2134 | 0.94% |
| 2024-08-30 | 17.35 | 17.96 | 0.48 | 2.75% | 17.32 | 18.35 | 18469 | 3323 | 1.43% |
| 2024-08-29 | 17.57 | 17.48 | -0.17 | -0.96% | 16.82 | 17.67 | 22897 | 3947 | 1.78% |
| 2024-08-28 | 17.40 | 17.65 | 0.04 | 0.23% | 17.09 | 17.68 | 9574 | 1669 | 0.74% |
| 2024-08-27 | 18.05 | 17.61 | -0.67 | -3.67% | 17.42 | 18.14 | 9286 | 1645 | 0.72% |
| 2024-08-26 | 17.95 | 18.28 | 0.43 | 2.41% | 17.61 | 18.30 | 7554 | 1360 | 0.59% |
| 2024-08-23 | 17.81 | 17.85 | -0.08 | -0.45% | 17.59 | 17.96 | 7334 | 1301 | 0.57% |
| 2024-08-22 | 18.22 | 17.93 | -0.29 | -1.59% | 17.91 | 18.43 | 6042 | 1096 | 0.47% |
| 2024-08-21 | 18.17 | 18.22 | 0.04 | 0.22% | 18.02 | 18.53 | 5022 | 921 | 0.39% |
| 2024-08-20 | 18.65 | 18.18 | -0.40 | -2.15% | 18.03 | 18.65 | 7704 | 1411 | 0.60% |
| 2024-08-19 | 18.94 | 18.58 | -0.28 | -1.48% | 18.52 | 18.97 | 6503 | 1216 | 0.50% |
| 2024-08-16 | 19.01 | 18.86 | -0.10 | -0.53% | 18.82 | 19.21 | 7133 | 1354 | 0.55% |
| 2024-08-15 | 18.70 | 18.96 | 0.47 | 2.54% | 18.47 | 19.10 | 8058 | 1516 | 0.63% |