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 | 24.83 | 24.52 | -0.22 | -0.89% | 24.15 | 25.02 | 8709 | 2142 | 0.73% |
| 2024-11-20 | 24.99 | 24.74 | 0.03 | 0.12% | 24.37 | 24.99 | 5473 | 1355 | 0.46% |
| 2024-11-19 | 24.49 | 24.71 | 0.74 | 3.09% | 23.90 | 24.79 | 6843 | 1659 | 0.57% |
| 2024-11-18 | 24.61 | 23.97 | -0.66 | -2.68% | 23.58 | 25.01 | 10797 | 2598 | 0.90% |
| 2024-11-15 | 25.43 | 24.63 | -0.80 | -3.15% | 24.60 | 25.64 | 9523 | 2388 | 0.79% |
| 2024-11-14 | 26.55 | 25.43 | -1.15 | -4.33% | 25.24 | 26.67 | 11146 | 2872 | 0.93% |
| 2024-11-13 | 25.91 | 26.58 | 0.36 | 1.37% | 25.70 | 26.58 | 11822 | 3096 | 0.99% |
| 2024-11-12 | 26.67 | 26.22 | -0.45 | -1.69% | 26.00 | 26.88 | 13574 | 3594 | 1.13% |
| 2024-11-11 | 26.00 | 26.67 | 0.49 | 1.87% | 25.99 | 27.09 | 19052 | 5079 | 1.59% |
| 2024-11-08 | 25.73 | 26.18 | 0.58 | 2.27% | 25.60 | 26.68 | 18566 | 4862 | 1.55% |
| 2024-11-07 | 25.66 | 25.60 | -0.09 | -0.35% | 25.00 | 25.84 | 12620 | 3209 | 1.05% |
| 2024-11-06 | 26.00 | 25.69 | -0.31 | -1.19% | 25.50 | 26.86 | 18565 | 4854 | 1.55% |
| 2024-11-05 | 25.00 | 26.00 | 1.03 | 4.12% | 24.80 | 26.38 | 24120 | 6235 | 2.01% |
| 2024-11-04 | 23.98 | 24.97 | 0.65 | 2.67% | 23.50 | 25.33 | 20074 | 4962 | 1.68% |
| 2024-11-01 | 23.69 | 24.32 | 0.62 | 2.62% | 23.13 | 25.08 | 22212 | 5421 | 1.85% |
| 2024-10-31 | 23.68 | 23.70 | 0.01 | 0.04% | 22.98 | 23.91 | 5982 | 1407 | 0.50% |
| 2024-10-30 | 23.86 | 23.69 | -0.21 | -0.88% | 23.23 | 24.10 | 6633 | 1565 | 0.55% |
| 2024-10-29 | 25.09 | 23.90 | -1.09 | -4.36% | 23.82 | 25.09 | 13232 | 3208 | 1.10% |
| 2024-10-28 | 23.87 | 24.99 | 0.95 | 3.95% | 23.87 | 25.42 | 19198 | 4784 | 1.60% |
| 2024-10-25 | 23.90 | 24.04 | 0.32 | 1.35% | 23.60 | 24.38 | 9254 | 2223 | 0.77% |
| 2024-10-24 | 23.64 | 23.72 | 0.09 | 0.38% | 23.23 | 23.77 | 6778 | 1596 | 0.57% |
| 2024-10-23 | 23.54 | 23.63 | 0.03 | 0.13% | 23.47 | 24.16 | 8967 | 2136 | 0.75% |
| 2024-10-22 | 23.81 | 23.60 | -0.13 | -0.55% | 23.23 | 24.19 | 7855 | 1862 | 0.66% |
| 2024-10-21 | 23.18 | 23.73 | 0.48 | 2.06% | 23.17 | 24.40 | 15611 | 3736 | 1.30% |
| 2024-10-18 | 24.00 | 23.25 | 0.55 | 2.42% | 22.28 | 24.00 | 11939 | 2750 | 1.00% |
| 2024-10-17 | 22.78 | 22.70 | 0.46 | 2.07% | 22.35 | 23.12 | 6677 | 1521 | 0.56% |
| 2024-10-16 | 21.52 | 22.24 | 0.44 | 2.02% | 21.49 | 22.90 | 6085 | 1351 | 0.51% |
| 2024-10-15 | 22.25 | 21.80 | -0.50 | -2.24% | 21.80 | 22.77 | 5950 | 1327 | 0.50% |
| 2024-10-14 | 21.87 | 22.30 | 0.29 | 1.32% | 21.40 | 22.31 | 7801 | 1711 | 0.65% |
| 2024-10-11 | 23.53 | 22.01 | -1.52 | -6.46% | 21.50 | 23.55 | 10723 | 2386 | 0.89% |
| 2024-10-10 | 23.95 | 23.53 | -0.05 | -0.21% | 23.51 | 24.50 | 10528 | 2516 | 0.88% |
| 2024-10-09 | 25.30 | 23.58 | -2.69 | -10.24% | 23.46 | 25.33 | 15572 | 3841 | 1.30% |
| 2024-10-08 | 28.02 | 26.27 | 2.01 | 8.29% | 24.50 | 28.22 | 39006 | 10271 | 3.26% |
| 2024-09-30 | 22.53 | 24.26 | 2.98 | 14.00% | 21.40 | 24.33 | 33814 | 7728 | 2.82% |
| 2024-09-27 | 20.56 | 21.28 | 1.12 | 5.56% | 20.00 | 21.48 | 8638 | 1783 | 0.72% |
| 2024-09-26 | 19.30 | 20.16 | 0.88 | 4.56% | 19.18 | 20.25 | 11458 | 2270 | 0.96% |
| 2024-09-25 | 19.79 | 19.28 | -0.33 | -1.68% | 19.17 | 20.05 | 9660 | 1893 | 0.81% |
| 2024-09-24 | 18.91 | 19.61 | 0.84 | 4.48% | 18.80 | 19.79 | 4963 | 956 | 0.41% |
| 2024-09-23 | 18.71 | 18.77 | 0.17 | 0.91% | 18.53 | 18.97 | 2736 | 515 | 0.23% |
| 2024-09-20 | 18.51 | 18.60 | -0.04 | -0.21% | 18.39 | 18.94 | 3337 | 619 | 0.28% |
| 2024-09-19 | 18.47 | 18.64 | 0.17 | 0.92% | 18.35 | 18.97 | 3010 | 562 | 0.25% |
| 2024-09-18 | 19.42 | 18.47 | -0.64 | -3.35% | 18.41 | 19.43 | 3515 | 657 | 0.29% |
| 2024-09-13 | 19.84 | 19.11 | -0.69 | -3.48% | 19.06 | 19.88 | 5414 | 1051 | 0.45% |
| 2024-09-12 | 20.15 | 19.80 | -0.24 | -1.20% | 19.78 | 20.31 | 3029 | 605 | 0.25% |
| 2024-09-11 | 20.16 | 20.04 | -0.02 | -0.10% | 19.86 | 20.32 | 3324 | 666 | 0.28% |
| 2024-09-10 | 20.10 | 20.06 | 0.08 | 0.40% | 19.85 | 20.22 | 2408 | 481 | 0.20% |
| 2024-09-09 | 19.95 | 19.98 | 0.06 | 0.30% | 19.80 | 20.24 | 3182 | 636 | 0.27% |
| 2024-09-06 | 20.58 | 19.92 | -0.66 | -3.21% | 19.91 | 20.61 | 4372 | 881 | 0.36% |
| 2024-09-05 | 20.78 | 20.58 | -0.10 | -0.48% | 20.47 | 20.93 | 2650 | 547 | 0.22% |
| 2024-09-04 | 20.51 | 20.68 | -0.22 | -1.05% | 20.51 | 20.96 | 3114 | 647 | 0.26% |
| 2024-09-03 | 20.68 | 20.90 | 0.22 | 1.06% | 20.46 | 21.00 | 4053 | 845 | 0.34% |
| 2024-09-02 | 21.88 | 20.68 | -0.84 | -3.90% | 20.65 | 21.88 | 7084 | 1495 | 0.59% |
| 2024-08-30 | 21.68 | 21.52 | 0.09 | 0.42% | 21.14 | 22.24 | 10605 | 2300 | 0.88% |
| 2024-08-29 | 20.50 | 21.43 | 0.81 | 3.93% | 20.35 | 21.80 | 7965 | 1687 | 0.66% |
| 2024-08-28 | 19.99 | 20.62 | 0.45 | 2.23% | 19.99 | 21.00 | 4209 | 864 | 0.35% |
| 2024-08-27 | 19.97 | 20.17 | 0.20 | 1.00% | 19.83 | 20.24 | 2103 | 421 | 0.18% |
| 2024-08-26 | 19.52 | 19.97 | 0.32 | 1.63% | 19.41 | 20.29 | 3904 | 779 | 0.33% |
| 2024-08-23 | 19.58 | 19.65 | 0.05 | 0.26% | 19.27 | 19.77 | 4513 | 881 | 0.60% |
| 2024-08-22 | 19.00 | 19.60 | 0.26 | 1.34% | 19.00 | 19.68 | 4805 | 936 | 0.64% |
| 2024-08-21 | 19.47 | 19.34 | 0.01 | 0.05% | 18.99 | 19.53 | 2390 | 463 | 0.32% |
| 2024-08-20 | 19.50 | 19.33 | -0.41 | -2.08% | 19.19 | 19.99 | 3528 | 686 | 0.47% |
| 2024-08-19 | 19.71 | 19.74 | -0.23 | -1.15% | 19.50 | 20.03 | 3501 | 692 | 0.47% |
| 2024-08-16 | 20.19 | 19.97 | -0.05 | -0.25% | 19.84 | 20.22 | 4346 | 871 | 0.58% |
| 2024-08-15 | 19.79 | 20.02 | 0.07 | 0.35% | 19.79 | 20.20 | 3485 | 698 | 0.46% |
| 2024-08-14 | 19.90 | 19.95 | -0.05 | -0.25% | 19.74 | 20.09 | 2897 | 578 | 0.39% |
| 2024-08-13 | 19.99 | 20.00 | 0.18 | 0.91% | 19.71 | 20.10 | 2708 | 539 | 0.36% |