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 | 24.43 | 24.25 | -0.18 | -0.74% | 23.78 | 25.11 | 89243 | 21681 | 5.22% |
| 2024-11-20 | 23.60 | 24.43 | 0.79 | 3.34% | 23.23 | 24.92 | 100239 | 24316 | 5.87% |
| 2024-11-19 | 23.52 | 23.64 | 0.62 | 2.69% | 22.50 | 23.69 | 78757 | 18212 | 4.61% |
| 2024-11-18 | 25.45 | 23.02 | -2.06 | -8.21% | 22.80 | 25.50 | 105981 | 24954 | 6.20% |
| 2024-11-15 | 26.05 | 25.08 | -1.20 | -4.57% | 25.08 | 26.79 | 73461 | 19015 | 4.30% |
| 2024-11-14 | 27.39 | 26.28 | -0.91 | -3.35% | 26.16 | 28.13 | 80580 | 21872 | 4.72% |
| 2024-11-13 | 28.12 | 27.19 | -1.53 | -5.33% | 26.75 | 28.44 | 99746 | 27258 | 5.84% |
| 2024-11-12 | 30.22 | 28.72 | -1.18 | -3.95% | 28.33 | 31.20 | 149624 | 44252 | 8.76% |
| 2024-11-11 | 28.04 | 29.90 | 2.00 | 7.17% | 28.04 | 30.50 | 147933 | 43959 | 8.66% |
| 2024-11-08 | 26.71 | 27.90 | 1.10 | 4.10% | 26.60 | 28.57 | 142760 | 39734 | 8.35% |
| 2024-11-07 | 26.06 | 26.80 | 0.18 | 0.68% | 26.06 | 28.15 | 151090 | 40778 | 8.84% |
| 2024-11-06 | 25.20 | 26.62 | 1.42 | 5.63% | 25.20 | 27.70 | 268362 | 71210 | 15.70% |
| 2024-11-05 | 22.90 | 25.20 | 2.29 | 10.00% | 22.90 | 25.20 | 131528 | 32811 | 7.70% |
| 2024-11-04 | 21.95 | 22.91 | 0.75 | 3.38% | 21.66 | 23.12 | 85593 | 19146 | 5.01% |
| 2024-11-01 | 24.17 | 22.16 | -2.01 | -8.32% | 22.06 | 24.17 | 115806 | 26492 | 6.78% |
| 2024-10-31 | 23.90 | 24.17 | 0.00 | 0.00% | 23.51 | 24.38 | 114826 | 27554 | 6.72% |
| 2024-10-30 | 24.62 | 24.17 | -0.78 | -3.13% | 23.72 | 24.77 | 147772 | 35681 | 8.65% |
| 2024-10-29 | 24.75 | 24.95 | -0.30 | -1.19% | 24.50 | 26.53 | 277757 | 70630 | 16.25% |
| 2024-10-28 | 23.69 | 25.25 | 2.30 | 10.02% | 23.69 | 25.25 | 239047 | 59886 | 13.99% |
| 2024-10-25 | 21.17 | 22.95 | 1.48 | 6.89% | 21.13 | 23.62 | 191782 | 43493 | 11.22% |
| 2024-10-24 | 22.04 | 21.47 | -0.27 | -1.24% | 21.36 | 22.74 | 103394 | 22657 | 6.05% |
| 2024-10-23 | 21.60 | 21.74 | 0.14 | 0.65% | 21.34 | 22.63 | 107250 | 23697 | 6.28% |
| 2024-10-22 | 23.02 | 21.60 | -1.48 | -6.41% | 21.38 | 23.02 | 124884 | 27333 | 7.31% |
| 2024-10-21 | 22.14 | 23.08 | 1.15 | 5.24% | 22.00 | 23.14 | 156395 | 35427 | 9.15% |
| 2024-10-18 | 21.24 | 21.93 | 0.42 | 1.95% | 20.99 | 22.40 | 139439 | 30221 | 8.16% |
| 2024-10-17 | 21.99 | 21.51 | 0.65 | 3.12% | 21.48 | 22.07 | 128041 | 27899 | 7.49% |
| 2024-10-16 | 20.87 | 20.86 | -0.75 | -3.47% | 20.58 | 21.25 | 104520 | 21838 | 6.12% |
| 2024-10-15 | 23.45 | 21.61 | -1.46 | -6.33% | 21.53 | 23.45 | 198560 | 44512 | 11.62% |
| 2024-10-14 | 21.80 | 23.07 | 1.76 | 8.26% | 20.60 | 23.08 | 201887 | 44662 | 11.81% |
| 2024-10-11 | 20.57 | 21.31 | 0.45 | 2.16% | 20.23 | 22.11 | 144521 | 30697 | 8.46% |
| 2024-10-10 | 20.99 | 20.86 | 0.07 | 0.34% | 20.48 | 21.98 | 112067 | 23635 | 6.56% |
| 2024-10-09 | 22.30 | 20.79 | -2.31 | -10.00% | 20.79 | 22.69 | 135833 | 29619 | 7.95% |
| 2024-10-08 | 23.36 | 23.10 | 1.86 | 8.76% | 21.69 | 23.36 | 159957 | 36274 | 9.36% |
| 2024-09-30 | 19.89 | 21.24 | 1.87 | 9.65% | 19.89 | 21.31 | 139921 | 28992 | 8.19% |
| 2024-09-27 | 18.77 | 19.37 | 0.74 | 3.97% | 18.77 | 19.89 | 104608 | 20129 | 6.12% |
| 2024-09-26 | 18.51 | 18.63 | -0.02 | -0.11% | 18.19 | 18.71 | 83372 | 15399 | 4.88% |
| 2024-09-25 | 18.20 | 18.65 | -0.10 | -0.53% | 18.17 | 19.20 | 132224 | 24743 | 7.74% |
| 2024-09-24 | 18.30 | 18.75 | 0.46 | 2.52% | 18.28 | 19.15 | 125683 | 23595 | 7.35% |
| 2024-09-23 | 17.84 | 18.29 | 0.50 | 2.81% | 17.77 | 18.76 | 100085 | 18162 | 5.86% |
| 2024-09-20 | 17.05 | 17.79 | 0.79 | 4.65% | 17.05 | 17.80 | 87203 | 15375 | 5.10% |
| 2024-09-19 | 16.63 | 17.00 | 0.65 | 3.98% | 16.46 | 17.15 | 42590 | 7169 | 2.49% |
| 2024-09-18 | 16.40 | 16.35 | -0.13 | -0.79% | 16.03 | 16.65 | 22603 | 3683 | 1.32% |
| 2024-09-13 | 16.82 | 16.48 | -0.39 | -2.31% | 16.47 | 16.94 | 28109 | 4671 | 1.64% |
| 2024-09-12 | 16.69 | 16.87 | 0.04 | 0.24% | 16.69 | 17.19 | 31453 | 5344 | 1.84% |
| 2024-09-11 | 17.07 | 16.83 | -0.28 | -1.64% | 16.72 | 17.07 | 26606 | 4482 | 1.56% |
| 2024-09-10 | 16.99 | 17.11 | 0.19 | 1.12% | 16.43 | 17.19 | 42069 | 7068 | 2.46% |
| 2024-09-09 | 16.88 | 16.92 | -0.18 | -1.05% | 16.65 | 17.11 | 33640 | 5678 | 1.97% |
| 2024-09-06 | 17.49 | 17.10 | -0.58 | -3.28% | 17.07 | 17.80 | 54905 | 9498 | 3.21% |
| 2024-09-05 | 17.55 | 17.68 | 0.16 | 0.91% | 17.55 | 17.98 | 61213 | 10886 | 3.58% |
| 2024-09-04 | 17.56 | 17.52 | -0.29 | -1.63% | 17.41 | 17.84 | 58199 | 10241 | 3.41% |
| 2024-09-03 | 16.91 | 17.81 | 1.01 | 6.01% | 16.91 | 18.02 | 113763 | 19908 | 6.66% |
| 2024-09-02 | 17.31 | 16.80 | -0.19 | -1.12% | 16.79 | 17.68 | 75137 | 12911 | 4.40% |
| 2024-08-30 | 16.06 | 16.99 | 0.90 | 5.59% | 16.00 | 17.65 | 107957 | 18373 | 6.32% |
| 2024-08-29 | 15.93 | 16.09 | 0.16 | 1.00% | 15.81 | 16.16 | 32938 | 5285 | 1.93% |
| 2024-08-28 | 15.90 | 15.93 | -0.11 | -0.69% | 15.80 | 16.22 | 30106 | 4817 | 1.76% |
| 2024-08-27 | 16.44 | 16.04 | -0.34 | -2.08% | 15.96 | 16.46 | 40549 | 6533 | 2.37% |
| 2024-08-26 | 16.59 | 16.38 | -0.46 | -2.73% | 16.17 | 16.67 | 47693 | 7824 | 2.79% |
| 2024-08-23 | 16.56 | 16.84 | 0.15 | 0.90% | 16.53 | 17.11 | 45186 | 7641 | 2.64% |
| 2024-08-22 | 16.69 | 16.69 | 0.00 | 0.00% | 16.51 | 17.21 | 47671 | 8035 | 2.79% |
| 2024-08-21 | 17.04 | 16.69 | -0.60 | -3.47% | 16.60 | 17.33 | 60625 | 10239 | 3.55% |
| 2024-08-20 | 17.82 | 17.29 | -0.83 | -4.58% | 17.12 | 17.95 | 78738 | 13754 | 4.61% |
| 2024-08-19 | 17.09 | 18.12 | 0.83 | 4.80% | 17.00 | 18.12 | 104468 | 18633 | 6.11% |
| 2024-08-16 | 17.26 | 17.29 | -0.11 | -0.63% | 17.26 | 17.60 | 48071 | 8361 | 2.81% |
| 2024-08-15 | 17.24 | 17.40 | 0.19 | 1.10% | 16.70 | 17.60 | 60815 | 10513 | 3.56% |
| 2024-08-14 | 17.40 | 17.21 | -0.14 | -0.81% | 17.10 | 17.58 | 51160 | 8882 | 2.99% |
| 2024-08-13 | 17.63 | 17.35 | -0.45 | -2.53% | 16.90 | 17.71 | 80483 | 13906 | 4.71% |