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 | 24.40 | 25.28 | 1.16 | 4.81% | 24.00 | 25.47 | 39518 | 9816 | 5.78% |
| 2024-11-20 | 24.12 | 24.12 | 0.12 | 0.50% | 23.44 | 24.52 | 31203 | 7524 | 4.56% |
| 2024-11-19 | 23.76 | 24.00 | 0.31 | 1.31% | 23.23 | 24.50 | 32259 | 7727 | 4.72% |
| 2024-11-18 | 23.67 | 23.69 | -0.10 | -0.42% | 23.03 | 24.50 | 24925 | 5915 | 3.64% |
| 2024-11-15 | 23.83 | 23.79 | -0.10 | -0.42% | 23.53 | 24.98 | 22260 | 5375 | 3.26% |
| 2024-11-14 | 24.85 | 23.89 | -0.96 | -3.86% | 23.85 | 25.88 | 40463 | 10166 | 5.92% |
| 2024-11-13 | 23.93 | 24.85 | 1.64 | 7.07% | 23.10 | 24.85 | 23986 | 5760 | 3.51% |
| 2024-11-12 | 23.50 | 23.21 | -0.11 | -0.47% | 23.11 | 24.33 | 14706 | 3488 | 2.15% |
| 2024-11-11 | 23.97 | 23.32 | -0.45 | -1.89% | 22.65 | 23.97 | 15820 | 3663 | 2.31% |
| 2024-11-08 | 23.50 | 23.77 | 0.47 | 2.02% | 23.19 | 24.28 | 13678 | 3259 | 2.00% |
| 2024-11-07 | 22.67 | 23.30 | 0.42 | 1.84% | 22.67 | 23.59 | 18910 | 4396 | 2.77% |
| 2024-11-06 | 23.57 | 22.88 | -0.68 | -2.89% | 22.73 | 23.76 | 15130 | 3506 | 2.21% |
| 2024-11-05 | 23.57 | 23.56 | 0.46 | 1.99% | 22.89 | 24.24 | 20211 | 4744 | 2.96% |
| 2024-11-04 | 21.30 | 23.10 | 2.02 | 9.58% | 21.30 | 23.45 | 20845 | 4655 | 3.05% |
| 2024-11-01 | 23.02 | 21.08 | -2.18 | -9.37% | 21.08 | 23.57 | 25529 | 5643 | 3.73% |
| 2024-10-31 | 23.17 | 23.26 | -0.33 | -1.40% | 22.50 | 23.94 | 22402 | 5218 | 3.28% |
| 2024-10-30 | 22.00 | 23.59 | 1.21 | 5.41% | 21.80 | 23.60 | 33330 | 7579 | 4.87% |
| 2024-10-29 | 21.31 | 22.38 | 1.38 | 6.57% | 20.78 | 22.66 | 40457 | 8840 | 5.92% |
| 2024-10-28 | 19.42 | 21.00 | 1.50 | 7.69% | 19.33 | 21.00 | 32837 | 6690 | 4.80% |
| 2024-10-25 | 20.50 | 19.50 | -0.54 | -2.69% | 19.48 | 21.22 | 33867 | 6780 | 4.95% |
| 2024-10-24 | 19.80 | 20.04 | 0.82 | 4.27% | 19.02 | 20.88 | 35368 | 7032 | 5.17% |
| 2024-10-23 | 17.86 | 19.22 | 1.35 | 7.55% | 17.63 | 20.20 | 37102 | 7110 | 5.43% |
| 2024-10-22 | 17.35 | 17.87 | 0.53 | 3.06% | 17.13 | 17.87 | 11923 | 2102 | 1.74% |
| 2024-10-21 | 17.24 | 17.34 | 0.13 | 0.76% | 16.90 | 17.50 | 14620 | 2522 | 2.14% |
| 2024-10-18 | 16.90 | 17.21 | 0.31 | 1.83% | 16.76 | 17.42 | 11312 | 1939 | 1.65% |
| 2024-10-17 | 17.27 | 16.90 | -0.20 | -1.17% | 16.80 | 17.49 | 8108 | 1393 | 1.19% |
| 2024-10-16 | 16.82 | 17.10 | 0.06 | 0.35% | 16.58 | 17.29 | 7453 | 1272 | 1.09% |
| 2024-10-15 | 17.01 | 17.04 | 0.03 | 0.18% | 16.80 | 17.50 | 9853 | 1693 | 1.44% |
| 2024-10-14 | 16.67 | 17.01 | 0.35 | 2.10% | 16.38 | 17.08 | 6508 | 1094 | 0.95% |
| 2024-10-11 | 17.32 | 16.66 | -0.67 | -3.87% | 16.36 | 17.45 | 10431 | 1748 | 1.53% |
| 2024-10-10 | 16.82 | 17.33 | 0.53 | 3.15% | 16.68 | 17.77 | 13123 | 2268 | 1.92% |
| 2024-10-09 | 18.80 | 16.80 | -2.31 | -12.09% | 16.78 | 18.80 | 18011 | 3173 | 2.63% |
| 2024-10-08 | 21.00 | 19.11 | 1.36 | 7.66% | 18.88 | 21.00 | 27731 | 5410 | 4.05% |
| 2024-09-30 | 16.48 | 17.75 | 2.06 | 13.13% | 16.15 | 18.18 | 18318 | 3125 | 2.68% |
| 2024-09-27 | 15.37 | 15.69 | 0.69 | 4.60% | 15.05 | 16.25 | 13708 | 2150 | 2.00% |
| 2024-09-26 | 14.71 | 15.00 | 0.50 | 3.45% | 14.50 | 15.20 | 7679 | 1139 | 1.12% |
| 2024-09-25 | 14.44 | 14.50 | 0.21 | 1.47% | 14.39 | 14.75 | 5620 | 818 | 0.82% |
| 2024-09-24 | 13.98 | 14.29 | 0.56 | 4.08% | 13.66 | 14.30 | 5320 | 746 | 0.78% |
| 2024-09-23 | 13.86 | 13.73 | 0.05 | 0.37% | 13.57 | 13.86 | 3116 | 426 | 0.46% |
| 2024-09-20 | 14.00 | 13.68 | -0.27 | -1.94% | 13.56 | 14.09 | 4442 | 609 | 0.65% |
| 2024-09-19 | 13.51 | 13.95 | 0.57 | 4.26% | 13.41 | 14.15 | 6180 | 855 | 0.90% |
| 2024-09-18 | 13.82 | 13.38 | -0.36 | -2.62% | 13.13 | 13.82 | 5678 | 759 | 0.83% |
| 2024-09-13 | 14.29 | 13.74 | -0.32 | -2.28% | 13.74 | 14.29 | 8220 | 1141 | 1.20% |
| 2024-09-12 | 14.41 | 14.06 | 0.10 | 0.72% | 14.06 | 14.57 | 4267 | 607 | 0.62% |
| 2024-09-11 | 14.35 | 13.96 | -0.38 | -2.65% | 13.91 | 14.37 | 5114 | 720 | 0.75% |
| 2024-09-10 | 14.11 | 14.34 | 0.22 | 1.56% | 13.93 | 14.49 | 3570 | 505 | 0.52% |
| 2024-09-09 | 14.19 | 14.12 | -0.04 | -0.28% | 13.60 | 14.45 | 4941 | 699 | 0.72% |
| 2024-09-06 | 14.65 | 14.16 | -0.48 | -3.28% | 14.13 | 14.78 | 4410 | 633 | 0.64% |
| 2024-09-05 | 14.66 | 14.64 | 0.05 | 0.34% | 14.53 | 14.79 | 2700 | 395 | 0.39% |
| 2024-09-04 | 14.60 | 14.59 | -0.29 | -1.95% | 14.50 | 14.89 | 4450 | 653 | 0.65% |
| 2024-09-03 | 14.72 | 14.88 | 0.16 | 1.09% | 14.66 | 14.95 | 2961 | 438 | 0.43% |
| 2024-09-02 | 14.78 | 14.72 | 0.00 | 0.00% | 14.60 | 14.95 | 4786 | 705 | 0.70% |
| 2024-08-30 | 14.76 | 14.72 | -0.03 | -0.20% | 14.72 | 15.05 | 6202 | 921 | 0.91% |
| 2024-08-29 | 14.58 | 14.75 | 0.15 | 1.03% | 14.25 | 14.79 | 4314 | 632 | 0.63% |
| 2024-08-28 | 14.15 | 14.60 | 0.31 | 2.17% | 14.11 | 14.74 | 5449 | 792 | 0.80% |
| 2024-08-27 | 14.34 | 14.29 | -0.05 | -0.35% | 14.07 | 14.42 | 5400 | 771 | 0.79% |
| 2024-08-26 | 13.71 | 14.34 | 0.54 | 3.91% | 13.71 | 14.35 | 7343 | 1041 | 1.07% |
| 2024-08-23 | 13.80 | 13.80 | -0.12 | -0.86% | 13.62 | 14.02 | 4330 | 597 | 0.63% |
| 2024-08-22 | 14.33 | 13.92 | -0.30 | -2.11% | 13.71 | 14.37 | 5219 | 735 | 0.76% |
| 2024-08-21 | 14.40 | 14.22 | -0.18 | -1.25% | 14.17 | 14.44 | 4435 | 634 | 0.65% |
| 2024-08-20 | 14.66 | 14.40 | -0.32 | -2.17% | 14.30 | 14.86 | 3712 | 537 | 0.54% |
| 2024-08-19 | 14.81 | 14.72 | -0.10 | -0.67% | 14.59 | 14.95 | 4485 | 662 | 0.66% |
| 2024-08-16 | 15.26 | 14.82 | -0.35 | -2.31% | 14.81 | 15.35 | 8190 | 1229 | 1.20% |
| 2024-08-15 | 15.13 | 15.17 | 0.08 | 0.53% | 14.78 | 15.30 | 5222 | 787 | 0.76% |