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 | 24.00 | 23.62 | -0.39 | -1.62% | 23.01 | 24.42 | 172867 | 40760 | 9.87% |
| 2024-11-20 | 22.99 | 24.01 | 0.66 | 2.83% | 22.71 | 24.57 | 232668 | 55459 | 13.28% |
| 2024-11-19 | 21.60 | 23.35 | 1.62 | 7.46% | 21.33 | 23.56 | 212068 | 47807 | 12.11% |
| 2024-11-18 | 21.45 | 21.73 | 0.30 | 1.40% | 20.50 | 22.00 | 124886 | 26605 | 7.13% |
| 2024-11-15 | 21.78 | 21.43 | -0.28 | -1.29% | 21.39 | 22.36 | 120180 | 26275 | 6.86% |
| 2024-11-14 | 22.70 | 21.71 | -0.93 | -4.11% | 21.64 | 22.83 | 113370 | 25264 | 6.47% |
| 2024-11-13 | 23.23 | 22.64 | -0.87 | -3.70% | 22.25 | 23.46 | 158140 | 35847 | 9.03% |
| 2024-11-12 | 25.45 | 23.51 | -1.98 | -7.77% | 23.29 | 25.47 | 317346 | 76165 | 18.12% |
| 2024-11-11 | 25.45 | 25.49 | 2.32 | 10.01% | 24.02 | 25.49 | 244626 | 61090 | 13.97% |
| 2024-11-08 | 21.38 | 23.17 | 2.11 | 10.02% | 21.16 | 23.17 | 175362 | 39423 | 10.01% |
| 2024-11-07 | 21.00 | 21.06 | -0.16 | -0.75% | 20.59 | 21.19 | 108591 | 22673 | 6.20% |
| 2024-11-06 | 21.55 | 21.22 | -0.33 | -1.53% | 20.90 | 22.32 | 204932 | 44179 | 11.70% |
| 2024-11-05 | 20.14 | 21.55 | 1.22 | 6.00% | 20.06 | 21.55 | 223189 | 47122 | 12.74% |
| 2024-11-04 | 19.36 | 20.33 | 0.63 | 3.20% | 18.74 | 20.43 | 141211 | 27988 | 8.06% |
| 2024-11-01 | 20.09 | 19.70 | 0.37 | 1.91% | 19.50 | 20.66 | 168346 | 33734 | 9.61% |
| 2024-10-31 | 18.92 | 19.33 | 0.33 | 1.74% | 18.81 | 19.52 | 67696 | 13047 | 3.87% |
| 2024-10-30 | 18.72 | 19.00 | -0.08 | -0.42% | 18.70 | 19.22 | 53560 | 10148 | 3.06% |
| 2024-10-29 | 19.80 | 19.08 | -0.64 | -3.25% | 19.08 | 19.86 | 76319 | 14865 | 4.36% |
| 2024-10-28 | 19.61 | 19.72 | 0.10 | 0.51% | 19.51 | 19.72 | 63235 | 12407 | 3.61% |
| 2024-10-25 | 19.89 | 19.62 | 0.15 | 0.77% | 19.48 | 19.94 | 63649 | 12534 | 3.63% |
| 2024-10-24 | 19.62 | 19.47 | -0.12 | -0.61% | 19.39 | 19.75 | 52592 | 10268 | 3.00% |
| 2024-10-23 | 20.19 | 19.59 | -0.62 | -3.07% | 19.50 | 20.19 | 104027 | 20601 | 5.94% |
| 2024-10-22 | 19.80 | 20.21 | 0.23 | 1.15% | 19.70 | 20.66 | 121785 | 24669 | 6.95% |
| 2024-10-21 | 19.78 | 19.98 | 0.03 | 0.15% | 19.60 | 20.54 | 186602 | 37611 | 10.65% |
| 2024-10-18 | 18.93 | 19.95 | 0.98 | 5.17% | 18.82 | 20.28 | 181023 | 35856 | 10.34% |
| 2024-10-17 | 18.70 | 18.97 | 0.26 | 1.39% | 18.60 | 19.45 | 97348 | 18442 | 5.56% |
| 2024-10-16 | 18.25 | 18.71 | 0.07 | 0.38% | 18.18 | 19.09 | 63960 | 12003 | 3.65% |
| 2024-10-15 | 18.90 | 18.64 | -0.31 | -1.64% | 18.49 | 19.27 | 74308 | 14064 | 4.24% |
| 2024-10-14 | 18.50 | 18.95 | 0.61 | 3.33% | 18.08 | 18.95 | 75383 | 14012 | 4.30% |
| 2024-10-11 | 18.61 | 18.34 | -0.60 | -3.17% | 18.03 | 18.99 | 76259 | 14072 | 4.35% |
| 2024-10-10 | 19.50 | 18.94 | -0.86 | -4.34% | 18.58 | 19.96 | 114140 | 21866 | 6.52% |
| 2024-10-09 | 21.00 | 19.80 | -2.20 | -10.00% | 19.80 | 21.00 | 169473 | 34436 | 9.68% |
| 2024-10-08 | 21.99 | 22.00 | 2.00 | 10.00% | 19.62 | 22.00 | 248458 | 52520 | 14.19% |
| 2024-09-30 | 18.84 | 20.00 | 1.79 | 9.83% | 18.18 | 20.00 | 252464 | 48023 | 14.41% |
| 2024-09-27 | 17.60 | 18.21 | 0.68 | 3.88% | 17.35 | 18.38 | 184333 | 32821 | 10.52% |
| 2024-09-26 | 16.99 | 17.53 | 0.51 | 3.00% | 16.73 | 18.09 | 205024 | 35956 | 11.71% |
| 2024-09-25 | 16.67 | 17.02 | 0.03 | 0.18% | 16.65 | 17.29 | 181668 | 30878 | 10.37% |
| 2024-09-24 | 16.54 | 16.99 | 0.32 | 1.92% | 16.35 | 17.25 | 190995 | 32151 | 10.90% |
| 2024-09-23 | 16.09 | 16.67 | 0.32 | 1.96% | 16.03 | 16.88 | 152179 | 25194 | 8.69% |
| 2024-09-20 | 15.85 | 16.35 | 0.47 | 2.96% | 15.62 | 16.66 | 152017 | 24488 | 8.68% |
| 2024-09-19 | 15.54 | 15.88 | -0.11 | -0.69% | 15.54 | 16.44 | 127312 | 20242 | 7.27% |
| 2024-09-18 | 16.62 | 15.99 | 0.87 | 5.75% | 15.82 | 16.63 | 165150 | 26779 | 9.43% |
| 2024-09-13 | 15.20 | 15.12 | -0.17 | -1.11% | 15.11 | 15.32 | 38702 | 5880 | 2.21% |
| 2024-09-12 | 15.85 | 15.29 | -0.48 | -3.04% | 15.28 | 15.92 | 67790 | 10533 | 3.87% |
| 2024-09-11 | 16.14 | 15.77 | -0.55 | -3.37% | 15.71 | 16.21 | 77099 | 12227 | 4.40% |
| 2024-09-10 | 15.80 | 16.32 | 0.12 | 0.74% | 15.77 | 16.65 | 120495 | 19497 | 6.88% |
| 2024-09-09 | 16.06 | 16.20 | 0.63 | 4.05% | 15.81 | 16.85 | 145630 | 23767 | 8.31% |
| 2024-09-06 | 15.93 | 15.57 | -0.44 | -2.75% | 15.54 | 15.96 | 62609 | 9859 | 3.57% |
| 2024-09-05 | 15.91 | 16.01 | 0.01 | 0.06% | 15.80 | 16.24 | 70341 | 11221 | 4.02% |
| 2024-09-04 | 16.31 | 16.00 | -0.67 | -4.02% | 15.83 | 16.45 | 104761 | 16873 | 5.98% |
| 2024-09-03 | 16.50 | 16.67 | 0.12 | 0.73% | 16.17 | 16.75 | 139246 | 22936 | 7.95% |
| 2024-09-02 | 17.05 | 16.55 | 0.05 | 0.30% | 16.50 | 17.66 | 253732 | 43270 | 14.49% |
| 2024-08-30 | 16.06 | 16.50 | 1.50 | 10.00% | 15.95 | 16.50 | 107856 | 17732 | 6.16% |
| 2024-08-29 | 14.70 | 15.00 | 0.21 | 1.42% | 14.60 | 15.04 | 30571 | 4549 | 1.75% |
| 2024-08-28 | 14.99 | 14.79 | -0.16 | -1.07% | 14.70 | 15.04 | 22628 | 3352 | 1.29% |
| 2024-08-27 | 15.30 | 14.95 | -0.42 | -2.73% | 14.88 | 15.33 | 29730 | 4469 | 1.70% |
| 2024-08-26 | 15.30 | 15.37 | 0.12 | 0.79% | 15.05 | 15.38 | 23238 | 3551 | 1.33% |
| 2024-08-23 | 15.28 | 15.25 | -0.05 | -0.33% | 15.05 | 15.43 | 30349 | 4623 | 1.73% |
| 2024-08-22 | 15.60 | 15.30 | -0.48 | -3.04% | 15.24 | 15.90 | 43279 | 6711 | 2.47% |
| 2024-08-21 | 15.69 | 15.78 | 0.26 | 1.68% | 15.62 | 16.07 | 44742 | 7078 | 2.55% |
| 2024-08-20 | 15.96 | 15.52 | -0.41 | -2.57% | 15.48 | 15.96 | 35600 | 5565 | 2.03% |
| 2024-08-19 | 15.81 | 15.93 | 0.08 | 0.50% | 15.55 | 15.97 | 37234 | 5896 | 2.13% |
| 2024-08-16 | 15.73 | 15.85 | 0.02 | 0.13% | 15.73 | 16.05 | 37378 | 5942 | 2.13% |
| 2024-08-15 | 15.81 | 15.83 | 0.02 | 0.13% | 15.56 | 16.04 | 34945 | 5536 | 2.00% |
| 2024-08-14 | 15.93 | 15.81 | 0.06 | 0.38% | 15.71 | 15.99 | 29882 | 4742 | 1.71% |
| 2024-08-13 | 15.43 | 15.75 | 0.23 | 1.48% | 15.43 | 15.75 | 26992 | 4213 | 1.54% |