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 | 24.15 | 23.75 | -0.31 | -1.29% | 23.43 | 24.18 | 300898 | 71743 | 2.26% |
| 2024-11-20 | 23.97 | 24.06 | 0.09 | 0.38% | 23.72 | 24.35 | 373849 | 89966 | 2.81% |
| 2024-11-19 | 23.26 | 23.97 | 0.76 | 3.27% | 22.80 | 23.99 | 377383 | 88423 | 2.83% |
| 2024-11-18 | 23.51 | 23.21 | -0.12 | -0.51% | 23.05 | 24.18 | 368859 | 86963 | 2.77% |
| 2024-11-15 | 24.01 | 23.33 | -0.90 | -3.71% | 23.33 | 24.33 | 337398 | 80475 | 2.53% |
| 2024-11-14 | 25.35 | 24.23 | -0.69 | -2.77% | 24.20 | 25.50 | 442000 | 110026 | 3.32% |
| 2024-11-13 | 24.83 | 24.92 | -0.13 | -0.52% | 24.30 | 25.50 | 423276 | 104794 | 3.18% |
| 2024-11-12 | 25.28 | 25.05 | -0.23 | -0.91% | 24.79 | 26.05 | 636291 | 161853 | 4.78% |
| 2024-11-11 | 24.50 | 25.28 | 1.18 | 4.90% | 24.23 | 25.77 | 738956 | 186800 | 5.55% |
| 2024-11-08 | 24.31 | 24.10 | -0.04 | -0.17% | 24.07 | 25.29 | 561276 | 138177 | 4.22% |
| 2024-11-07 | 24.00 | 24.14 | 0.30 | 1.26% | 23.66 | 24.33 | 468042 | 112557 | 3.52% |
| 2024-11-06 | 23.70 | 23.84 | 0.17 | 0.72% | 23.63 | 24.63 | 575489 | 138834 | 4.32% |
| 2024-11-05 | 23.01 | 23.67 | 0.30 | 1.28% | 22.80 | 23.75 | 470559 | 110085 | 3.53% |
| 2024-11-04 | 22.56 | 23.37 | 1.00 | 4.47% | 22.55 | 24.26 | 479306 | 112560 | 3.60% |
| 2024-11-01 | 22.76 | 22.37 | -0.40 | -1.76% | 22.14 | 23.25 | 284871 | 64358 | 2.14% |
| 2024-10-31 | 22.85 | 22.77 | 0.12 | 0.53% | 22.40 | 23.00 | 296138 | 67399 | 2.22% |
| 2024-10-30 | 22.51 | 22.65 | 0.01 | 0.04% | 22.36 | 22.88 | 227402 | 51504 | 1.71% |
| 2024-10-29 | 23.16 | 22.64 | -0.52 | -2.25% | 22.59 | 23.45 | 285994 | 65408 | 2.15% |
| 2024-10-28 | 23.47 | 23.16 | 0.18 | 0.78% | 22.78 | 23.51 | 332952 | 76835 | 2.50% |
| 2024-10-25 | 22.23 | 22.98 | 0.81 | 3.65% | 22.23 | 23.30 | 444626 | 102032 | 3.34% |
| 2024-10-24 | 22.68 | 22.17 | -0.56 | -2.46% | 22.08 | 22.68 | 184618 | 41114 | 1.39% |
| 2024-10-23 | 22.52 | 22.73 | 0.22 | 0.98% | 22.18 | 23.07 | 366169 | 82880 | 2.75% |
| 2024-10-22 | 22.17 | 22.51 | 0.35 | 1.58% | 22.01 | 22.65 | 317048 | 70951 | 2.38% |
| 2024-10-21 | 22.60 | 22.16 | 0.51 | 2.36% | 22.01 | 22.80 | 394611 | 88301 | 2.96% |
| 2024-10-18 | 20.65 | 21.65 | 0.96 | 4.64% | 20.65 | 22.15 | 318380 | 68050 | 2.39% |
| 2024-10-17 | 21.00 | 20.69 | -0.23 | -1.10% | 20.67 | 21.31 | 167709 | 35208 | 1.26% |
| 2024-10-16 | 20.98 | 20.92 | -0.44 | -2.06% | 20.70 | 21.28 | 216134 | 45230 | 1.62% |
| 2024-10-15 | 21.91 | 21.36 | -0.55 | -2.51% | 21.33 | 22.03 | 203607 | 44201 | 1.53% |
| 2024-10-14 | 21.65 | 21.91 | 0.29 | 1.34% | 21.37 | 22.06 | 237585 | 51675 | 1.78% |
| 2024-10-11 | 22.81 | 21.62 | -1.19 | -5.22% | 21.32 | 22.81 | 292520 | 64010 | 2.20% |
| 2024-10-10 | 23.11 | 22.81 | -0.28 | -1.21% | 22.62 | 23.86 | 330069 | 76503 | 2.48% |
| 2024-10-09 | 25.19 | 23.09 | -2.32 | -9.13% | 23.08 | 25.19 | 541066 | 129921 | 4.06% |
| 2024-10-08 | 25.41 | 25.41 | 2.31 | 10.00% | 23.86 | 25.41 | 672923 | 168136 | 5.05% |
| 2024-09-30 | 21.94 | 23.10 | 2.10 | 10.00% | 21.61 | 23.10 | 533546 | 120001 | 4.01% |
| 2024-09-27 | 19.70 | 21.00 | 1.51 | 7.75% | 19.70 | 21.38 | 365021 | 75017 | 2.74% |
| 2024-09-26 | 18.82 | 19.49 | 0.50 | 2.63% | 18.82 | 19.49 | 170389 | 32678 | 1.28% |
| 2024-09-25 | 18.90 | 18.99 | 0.12 | 0.64% | 18.90 | 19.49 | 215607 | 41518 | 1.62% |
| 2024-09-24 | 18.12 | 18.87 | 0.82 | 4.54% | 18.04 | 18.88 | 203305 | 37639 | 1.53% |
| 2024-09-23 | 18.07 | 18.05 | -0.03 | -0.17% | 17.91 | 18.22 | 67912 | 12280 | 0.51% |
| 2024-09-20 | 18.17 | 18.08 | -0.09 | -0.50% | 17.84 | 18.19 | 105090 | 18855 | 0.79% |
| 2024-09-19 | 18.15 | 18.17 | 0.08 | 0.44% | 17.85 | 18.41 | 95588 | 17340 | 0.72% |
| 2024-09-18 | 18.28 | 18.09 | -0.19 | -1.04% | 17.83 | 18.33 | 102847 | 18505 | 0.77% |
| 2024-09-13 | 18.88 | 18.28 | -0.60 | -3.18% | 18.27 | 18.93 | 114293 | 21074 | 0.86% |
| 2024-09-12 | 18.81 | 18.88 | -0.06 | -0.32% | 18.76 | 19.09 | 112575 | 21324 | 0.85% |
| 2024-09-11 | 18.30 | 18.94 | 0.65 | 3.55% | 18.26 | 19.12 | 196406 | 36983 | 1.48% |
| 2024-09-10 | 18.34 | 18.29 | -0.04 | -0.22% | 17.93 | 18.44 | 86748 | 15736 | 0.65% |
| 2024-09-09 | 18.36 | 18.33 | -0.18 | -0.97% | 18.26 | 18.60 | 71442 | 13146 | 0.54% |
| 2024-09-06 | 18.80 | 18.51 | -0.34 | -1.80% | 18.49 | 18.82 | 74158 | 13810 | 0.56% |
| 2024-09-05 | 18.88 | 18.85 | -0.09 | -0.48% | 18.73 | 19.10 | 100913 | 19022 | 0.76% |
| 2024-09-04 | 18.53 | 18.94 | 0.21 | 1.12% | 18.50 | 19.19 | 177882 | 33702 | 1.34% |
| 2024-09-03 | 18.30 | 18.73 | 0.33 | 1.79% | 18.25 | 18.86 | 114702 | 21386 | 0.86% |
| 2024-09-02 | 18.69 | 18.40 | -0.26 | -1.39% | 18.39 | 19.06 | 131926 | 24626 | 0.99% |
| 2024-08-30 | 18.30 | 18.66 | 0.26 | 1.41% | 18.29 | 18.87 | 170525 | 31809 | 1.28% |
| 2024-08-29 | 18.10 | 18.40 | 0.30 | 1.66% | 18.01 | 18.69 | 151095 | 27863 | 1.14% |
| 2024-08-28 | 17.95 | 18.10 | 0.02 | 0.11% | 17.60 | 18.12 | 94571 | 16913 | 0.71% |
| 2024-08-27 | 18.50 | 18.08 | -0.49 | -2.64% | 18.00 | 18.51 | 128271 | 23255 | 0.97% |
| 2024-08-26 | 17.98 | 18.57 | 0.62 | 3.45% | 17.97 | 19.00 | 196744 | 36665 | 1.48% |
| 2024-08-23 | 18.44 | 17.95 | -0.77 | -4.11% | 17.87 | 18.55 | 190169 | 34329 | 1.43% |
| 2024-08-22 | 18.53 | 18.72 | 0.42 | 2.30% | 18.32 | 19.20 | 289175 | 54588 | 2.18% |
| 2024-08-21 | 17.94 | 18.30 | 0.25 | 1.39% | 17.88 | 18.45 | 125423 | 22900 | 0.94% |
| 2024-08-20 | 18.26 | 18.05 | -0.07 | -0.39% | 17.99 | 18.33 | 82021 | 14851 | 0.62% |
| 2024-08-19 | 18.17 | 18.12 | -0.09 | -0.49% | 18.05 | 18.34 | 68949 | 12520 | 0.52% |
| 2024-08-16 | 18.46 | 18.21 | -0.24 | -1.30% | 18.20 | 18.47 | 66149 | 12100 | 0.50% |
| 2024-08-15 | 18.30 | 18.45 | 0.07 | 0.38% | 18.16 | 18.54 | 74515 | 13704 | 0.56% |
| 2024-08-14 | 18.65 | 18.38 | -0.33 | -1.76% | 18.38 | 18.89 | 66529 | 12287 | 0.50% |
| 2024-08-13 | 18.49 | 18.71 | 0.16 | 0.86% | 18.40 | 18.88 | 79469 | 14792 | 0.60% |