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 | 24.75 | 24.29 | -0.55 | -2.21% | 23.85 | 24.75 | 50919 | 12382 | 8.35% |
| 2024-11-20 | 23.94 | 24.84 | 0.89 | 3.72% | 23.65 | 25.08 | 63411 | 15545 | 10.40% |
| 2024-11-19 | 23.08 | 23.95 | 0.95 | 4.13% | 23.08 | 23.95 | 52489 | 12365 | 8.61% |
| 2024-11-18 | 24.52 | 23.00 | -1.48 | -6.05% | 22.71 | 24.81 | 58675 | 13827 | 9.62% |
| 2024-11-15 | 24.90 | 24.48 | -0.67 | -2.66% | 24.46 | 25.56 | 55298 | 13767 | 9.07% |
| 2024-11-14 | 26.20 | 25.15 | -1.36 | -5.13% | 25.12 | 26.23 | 80021 | 20555 | 13.13% |
| 2024-11-13 | 25.14 | 26.51 | 1.40 | 5.58% | 23.98 | 26.55 | 139392 | 35401 | 22.86% |
| 2024-11-12 | 26.24 | 25.11 | -1.07 | -4.09% | 24.88 | 26.24 | 91563 | 23418 | 15.02% |
| 2024-11-11 | 25.60 | 26.18 | 0.18 | 0.69% | 25.25 | 26.36 | 119692 | 30907 | 19.63% |
| 2024-11-08 | 26.00 | 26.00 | -0.70 | -2.62% | 25.66 | 27.44 | 139191 | 36629 | 22.83% |
| 2024-11-07 | 28.05 | 26.70 | -0.60 | -2.20% | 25.66 | 29.20 | 208665 | 56654 | 34.23% |
| 2024-11-06 | 30.00 | 27.30 | -0.56 | -2.01% | 26.75 | 30.65 | 292714 | 85170 | 48.01% |
| 2024-11-05 | 24.95 | 27.86 | 2.53 | 9.99% | 24.35 | 27.86 | 252858 | 65767 | 41.47% |
| 2024-11-04 | 23.25 | 25.33 | 2.30 | 9.99% | 23.00 | 25.33 | 262049 | 64523 | 42.98% |
| 2024-11-01 | 22.00 | 23.03 | 0.81 | 3.65% | 20.90 | 23.20 | 122404 | 27235 | 20.08% |
| 2024-10-31 | 22.39 | 22.22 | 0.15 | 0.68% | 21.80 | 22.98 | 99377 | 22197 | 16.30% |
| 2024-10-30 | 21.00 | 22.07 | 0.95 | 4.50% | 20.74 | 22.20 | 85218 | 18555 | 13.98% |
| 2024-10-29 | 21.37 | 21.12 | -0.31 | -1.45% | 20.67 | 21.90 | 52882 | 11147 | 8.67% |
| 2024-10-28 | 21.01 | 21.43 | 0.23 | 1.08% | 21.00 | 21.68 | 49440 | 10565 | 8.11% |
| 2024-10-25 | 21.75 | 21.20 | -0.28 | -1.30% | 21.17 | 21.83 | 50933 | 10917 | 8.35% |
| 2024-10-24 | 22.50 | 21.48 | -0.92 | -4.11% | 21.40 | 22.56 | 60400 | 13136 | 9.91% |
| 2024-10-23 | 20.91 | 22.40 | 1.26 | 5.96% | 20.53 | 23.19 | 105158 | 22908 | 17.25% |
| 2024-10-22 | 21.50 | 21.14 | 0.09 | 0.43% | 20.68 | 21.65 | 77021 | 16315 | 12.63% |
| 2024-10-21 | 20.18 | 21.05 | 1.12 | 5.62% | 19.79 | 21.05 | 79045 | 16214 | 12.97% |
| 2024-10-18 | 19.28 | 19.93 | 0.61 | 3.16% | 19.05 | 20.29 | 43789 | 8653 | 7.18% |
| 2024-10-17 | 19.66 | 19.32 | -0.11 | -0.57% | 19.31 | 19.75 | 26554 | 5182 | 4.36% |
| 2024-10-16 | 19.48 | 19.43 | -0.56 | -2.80% | 19.39 | 20.09 | 29038 | 5704 | 4.76% |
| 2024-10-15 | 20.87 | 19.99 | -0.91 | -4.35% | 19.92 | 20.87 | 39641 | 8077 | 6.50% |
| 2024-10-14 | 20.20 | 20.90 | 0.15 | 0.72% | 19.80 | 20.90 | 44049 | 8971 | 7.23% |
| 2024-10-11 | 21.18 | 20.75 | -0.19 | -0.91% | 20.44 | 21.40 | 47076 | 9858 | 7.72% |
| 2024-10-10 | 20.12 | 20.94 | 0.48 | 2.35% | 19.82 | 21.16 | 68270 | 14093 | 11.20% |
| 2024-10-09 | 21.74 | 20.46 | -2.27 | -9.99% | 20.46 | 21.74 | 76352 | 16061 | 12.52% |
| 2024-10-08 | 23.55 | 22.73 | 1.30 | 6.07% | 20.00 | 23.55 | 138000 | 30629 | 22.64% |
| 2024-09-30 | 19.97 | 21.43 | 1.79 | 9.11% | 19.66 | 21.54 | 136070 | 28058 | 22.32% |
| 2024-09-27 | 18.66 | 19.64 | 1.01 | 5.42% | 18.51 | 20.39 | 119858 | 22951 | 19.66% |
| 2024-09-26 | 18.44 | 18.63 | 0.04 | 0.22% | 18.12 | 18.66 | 65885 | 12160 | 10.81% |
| 2024-09-25 | 18.38 | 18.59 | -0.09 | -0.48% | 18.26 | 18.87 | 92481 | 17199 | 15.17% |
| 2024-09-24 | 18.38 | 18.68 | 0.19 | 1.03% | 17.90 | 19.19 | 94182 | 17335 | 15.45% |
| 2024-09-23 | 17.82 | 18.49 | 0.40 | 2.21% | 17.66 | 18.50 | 96838 | 17644 | 15.88% |
| 2024-09-20 | 17.43 | 18.09 | 0.80 | 4.63% | 17.22 | 18.17 | 83305 | 14822 | 13.66% |
| 2024-09-19 | 17.14 | 17.29 | 0.10 | 0.58% | 16.79 | 17.50 | 48551 | 8351 | 7.96% |
| 2024-09-18 | 17.65 | 17.19 | -0.70 | -3.91% | 16.47 | 17.65 | 59444 | 10170 | 9.75% |
| 2024-09-13 | 17.10 | 17.89 | 0.69 | 4.01% | 16.70 | 17.96 | 77145 | 13492 | 12.65% |
| 2024-09-12 | 17.70 | 17.20 | -0.52 | -2.93% | 17.17 | 17.89 | 54361 | 9487 | 8.92% |
| 2024-09-11 | 18.07 | 17.72 | -0.69 | -3.75% | 17.40 | 18.08 | 67180 | 11905 | 11.02% |
| 2024-09-10 | 17.50 | 18.41 | 0.76 | 4.31% | 17.20 | 18.59 | 103710 | 18856 | 17.01% |
| 2024-09-09 | 16.99 | 17.65 | 0.25 | 1.44% | 16.81 | 17.93 | 70558 | 12342 | 11.57% |
| 2024-09-06 | 18.10 | 17.40 | -1.00 | -5.43% | 17.10 | 18.40 | 96631 | 17053 | 15.85% |
| 2024-09-05 | 18.20 | 18.40 | -0.80 | -4.17% | 18.05 | 18.69 | 121280 | 22241 | 19.89% |
| 2024-09-04 | 17.85 | 19.20 | 1.03 | 5.67% | 17.65 | 19.99 | 189395 | 35448 | 31.07% |
| 2024-09-03 | 18.12 | 18.17 | 0.03 | 0.17% | 17.28 | 19.55 | 186295 | 34146 | 30.56% |
| 2024-09-02 | 16.66 | 18.14 | 1.65 | 10.01% | 16.66 | 18.14 | 103463 | 18438 | 16.97% |
| 2024-08-30 | 15.95 | 16.49 | 0.63 | 3.97% | 15.85 | 16.52 | 63249 | 10285 | 10.37% |
| 2024-08-29 | 15.90 | 15.86 | -0.22 | -1.37% | 15.62 | 16.25 | 51115 | 8157 | 8.38% |
| 2024-08-28 | 15.71 | 16.08 | 0.14 | 0.88% | 15.59 | 16.23 | 36656 | 5861 | 6.01% |
| 2024-08-27 | 16.28 | 15.94 | -0.70 | -4.21% | 15.83 | 16.29 | 39901 | 6383 | 6.54% |
| 2024-08-26 | 16.01 | 16.64 | 0.27 | 1.65% | 15.80 | 17.13 | 78184 | 12754 | 12.82% |
| 2024-08-23 | 15.72 | 16.37 | 0.64 | 4.07% | 15.41 | 16.39 | 90769 | 14615 | 14.89% |
| 2024-08-22 | 15.92 | 15.73 | -0.19 | -1.19% | 15.50 | 16.09 | 37505 | 5880 | 6.15% |
| 2024-08-21 | 15.88 | 15.92 | -0.20 | -1.24% | 15.58 | 16.06 | 48910 | 7743 | 8.02% |
| 2024-08-20 | 16.41 | 16.12 | -0.40 | -2.42% | 15.70 | 16.44 | 91866 | 14606 | 15.07% |
| 2024-08-19 | 15.02 | 16.52 | 1.50 | 9.99% | 14.79 | 16.52 | 57077 | 9075 | 9.36% |
| 2024-08-16 | 14.68 | 15.02 | 0.34 | 2.32% | 14.68 | 15.74 | 39019 | 5911 | 6.40% |
| 2024-08-15 | 14.60 | 14.68 | 0.09 | 0.62% | 14.41 | 14.79 | 9751 | 1428 | 1.60% |
| 2024-08-14 | 14.63 | 14.59 | 0.00 | 0.00% | 14.52 | 14.78 | 7277 | 1062 | 1.19% |
| 2024-08-13 | 14.49 | 14.59 | 0.09 | 0.62% | 14.36 | 14.59 | 7489 | 1084 | 1.23% |