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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 24.50 | 23.70 | -1.12 | -4.51% | 23.68 | 25.04 | 216367 | 52649 | 4.15% |
| 2024-11-21 | 24.90 | 24.82 | -0.17 | -0.68% | 24.50 | 25.22 | 180751 | 44804 | 3.47% |
| 2024-11-20 | 25.00 | 24.99 | -0.37 | -1.46% | 24.60 | 25.47 | 296431 | 73823 | 5.69% |
| 2024-11-19 | 23.45 | 25.36 | 2.20 | 9.50% | 23.27 | 25.48 | 379429 | 92911 | 7.29% |
| 2024-11-18 | 24.28 | 23.16 | -0.96 | -3.98% | 23.02 | 24.36 | 222612 | 52430 | 4.27% |
| 2024-11-15 | 25.00 | 24.12 | -1.57 | -6.11% | 24.04 | 25.28 | 344619 | 85128 | 6.62% |
| 2024-11-14 | 26.32 | 25.69 | -0.51 | -1.95% | 25.68 | 27.44 | 506326 | 134512 | 9.72% |
| 2024-11-13 | 25.92 | 26.20 | 0.07 | 0.27% | 25.33 | 27.45 | 424174 | 111115 | 8.14% |
| 2024-11-12 | 25.39 | 26.13 | 0.95 | 3.77% | 25.39 | 27.30 | 602430 | 158900 | 11.57% |
| 2024-11-11 | 24.00 | 25.18 | 0.90 | 3.71% | 23.88 | 25.25 | 332364 | 82408 | 6.38% |
| 2024-11-08 | 25.48 | 24.28 | -0.61 | -2.45% | 24.14 | 25.70 | 390304 | 97051 | 7.49% |
| 2024-11-07 | 24.57 | 24.89 | -0.17 | -0.68% | 24.28 | 25.15 | 318963 | 78997 | 6.12% |
| 2024-11-06 | 24.53 | 25.06 | 0.32 | 1.29% | 24.52 | 26.10 | 545184 | 138711 | 10.47% |
| 2024-11-05 | 23.69 | 24.74 | 0.85 | 3.56% | 23.69 | 24.84 | 490184 | 119764 | 9.41% |
| 2024-11-04 | 24.50 | 23.89 | -0.27 | -1.12% | 23.58 | 24.88 | 567778 | 136205 | 10.90% |
| 2024-11-01 | 21.92 | 24.16 | 2.20 | 10.02% | 21.78 | 24.16 | 566784 | 132589 | 10.88% |
| 2024-10-31 | 21.71 | 21.96 | 0.12 | 0.55% | 21.68 | 22.19 | 160056 | 35180 | 3.07% |
| 2024-10-30 | 22.20 | 21.84 | -0.57 | -2.54% | 21.61 | 22.33 | 188998 | 41437 | 3.63% |
| 2024-10-29 | 23.03 | 22.41 | -0.66 | -2.86% | 22.40 | 23.37 | 205726 | 46730 | 3.95% |
| 2024-10-28 | 23.07 | 23.07 | -0.01 | -0.04% | 22.77 | 23.18 | 199427 | 45783 | 3.83% |
| 2024-10-25 | 22.28 | 23.08 | 0.67 | 2.99% | 22.17 | 23.49 | 335387 | 77334 | 6.44% |
| 2024-10-24 | 22.80 | 22.41 | -0.72 | -3.11% | 22.24 | 22.87 | 184691 | 41540 | 3.55% |
| 2024-10-23 | 22.79 | 23.13 | 0.58 | 2.57% | 22.36 | 23.36 | 328520 | 75289 | 6.31% |
| 2024-10-22 | 22.06 | 22.55 | 0.38 | 1.71% | 21.90 | 22.56 | 174636 | 38850 | 3.35% |
| 2024-10-21 | 22.20 | 22.17 | 0.11 | 0.50% | 22.07 | 22.66 | 222462 | 49647 | 4.27% |
| 2024-10-18 | 21.44 | 22.06 | 0.43 | 1.99% | 21.44 | 22.55 | 215925 | 47364 | 4.15% |
| 2024-10-17 | 22.15 | 21.63 | -0.45 | -2.04% | 21.61 | 22.30 | 126390 | 27705 | 2.43% |
| 2024-10-16 | 21.77 | 22.08 | -0.05 | -0.23% | 21.72 | 22.34 | 117838 | 25925 | 2.26% |
| 2024-10-15 | 22.25 | 22.13 | -0.36 | -1.60% | 22.10 | 22.82 | 170595 | 38265 | 3.28% |
| 2024-10-14 | 21.80 | 22.49 | 0.79 | 3.64% | 21.60 | 22.66 | 218744 | 48497 | 4.20% |
| 2024-10-11 | 22.74 | 21.70 | -1.18 | -5.16% | 21.40 | 22.74 | 217805 | 47701 | 4.18% |
| 2024-10-10 | 23.28 | 22.88 | -0.38 | -1.63% | 22.77 | 23.86 | 257204 | 59832 | 4.94% |
| 2024-10-09 | 24.75 | 23.26 | -2.58 | -9.98% | 23.26 | 25.30 | 410056 | 99330 | 7.87% |
| 2024-10-08 | 25.84 | 25.84 | 2.35 | 10.00% | 23.90 | 25.84 | 520146 | 131678 | 9.99% |
| 2024-09-30 | 23.26 | 23.49 | 2.14 | 10.02% | 21.96 | 23.49 | 516387 | 118497 | 9.92% |
| 2024-09-27 | 19.87 | 21.35 | 1.94 | 9.99% | 19.87 | 21.35 | 449294 | 93725 | 8.63% |
| 2024-09-26 | 18.65 | 19.41 | 0.61 | 3.24% | 18.64 | 19.41 | 182014 | 34720 | 3.49% |
| 2024-09-25 | 18.92 | 18.80 | 0.07 | 0.37% | 18.75 | 19.34 | 209577 | 39938 | 4.02% |
| 2024-09-24 | 18.08 | 18.73 | 0.74 | 4.11% | 18.00 | 18.75 | 185061 | 34174 | 3.55% |
| 2024-09-23 | 17.89 | 17.99 | -0.02 | -0.11% | 17.85 | 18.08 | 45800 | 8233 | 0.88% |
| 2024-09-20 | 18.09 | 18.01 | -0.08 | -0.44% | 17.80 | 18.09 | 63279 | 11341 | 1.22% |
| 2024-09-19 | 17.98 | 18.09 | 0.27 | 1.52% | 17.70 | 18.23 | 89143 | 16060 | 1.71% |
| 2024-09-18 | 18.01 | 17.82 | -0.33 | -1.82% | 17.53 | 18.05 | 105468 | 18723 | 2.03% |
| 2024-09-13 | 18.74 | 18.15 | -0.48 | -2.58% | 18.15 | 18.82 | 116303 | 21265 | 2.23% |
| 2024-09-12 | 18.86 | 18.63 | -0.41 | -2.15% | 18.62 | 19.00 | 172952 | 32519 | 3.32% |
| 2024-09-11 | 18.15 | 19.04 | 0.89 | 4.90% | 18.15 | 19.09 | 279738 | 52600 | 5.37% |
| 2024-09-10 | 18.45 | 18.15 | -0.06 | -0.33% | 17.88 | 18.49 | 77492 | 14028 | 1.49% |
| 2024-09-09 | 18.36 | 18.21 | -0.24 | -1.30% | 18.12 | 18.53 | 83585 | 15277 | 1.60% |
| 2024-09-06 | 18.78 | 18.45 | -0.43 | -2.28% | 18.40 | 18.80 | 99980 | 18528 | 1.92% |
| 2024-09-05 | 18.80 | 18.88 | 0.08 | 0.43% | 18.76 | 19.40 | 105991 | 20095 | 2.04% |
| 2024-09-04 | 18.77 | 18.80 | -0.20 | -1.05% | 18.72 | 19.20 | 120966 | 22907 | 2.32% |
| 2024-09-03 | 18.60 | 19.00 | 0.34 | 1.82% | 18.50 | 19.36 | 195363 | 37223 | 3.75% |
| 2024-09-02 | 19.00 | 18.66 | -0.47 | -2.46% | 18.66 | 19.15 | 155533 | 29367 | 2.99% |
| 2024-08-30 | 18.85 | 19.13 | 0.29 | 1.54% | 18.82 | 19.38 | 249608 | 47771 | 4.79% |
| 2024-08-29 | 18.60 | 18.84 | 0.15 | 0.80% | 18.41 | 19.03 | 172879 | 32444 | 3.32% |
| 2024-08-28 | 18.70 | 18.69 | -0.09 | -0.48% | 18.36 | 18.74 | 130339 | 24202 | 2.50% |
| 2024-08-27 | 18.80 | 18.78 | -0.12 | -0.63% | 18.50 | 18.93 | 159056 | 29745 | 3.05% |
| 2024-08-26 | 18.08 | 18.90 | 0.92 | 5.12% | 18.08 | 19.12 | 266562 | 50309 | 5.12% |
| 2024-08-23 | 18.39 | 17.98 | -0.46 | -2.49% | 17.80 | 18.47 | 161552 | 29088 | 3.10% |
| 2024-08-22 | 19.00 | 18.44 | -0.67 | -3.51% | 18.38 | 19.26 | 250020 | 46914 | 4.80% |
| 2024-08-21 | 18.01 | 19.11 | 1.13 | 6.28% | 17.83 | 19.68 | 386523 | 73083 | 7.42% |
| 2024-08-20 | 17.98 | 17.98 | 0.00 | 0.00% | 17.70 | 18.40 | 148332 | 26774 | 2.85% |
| 2024-08-19 | 17.66 | 17.98 | 0.09 | 0.50% | 17.65 | 18.12 | 70141 | 12619 | 1.35% |
| 2024-08-16 | 18.15 | 17.89 | -0.06 | -0.33% | 17.84 | 18.20 | 73077 | 13123 | 1.40% |
| 2024-08-15 | 17.65 | 17.95 | 0.17 | 0.96% | 17.57 | 18.15 | 90673 | 16260 | 1.74% |