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 | 24.31 | 0.10 | 0.41% | 23.90 | 24.68 | 30684 | 7449 | 7.50% |
| 2024-11-20 | 23.73 | 24.21 | 0.50 | 2.11% | 23.51 | 24.28 | 34608 | 8308 | 8.45% |
| 2024-11-19 | 23.05 | 23.71 | 0.85 | 3.72% | 22.50 | 23.71 | 39105 | 9077 | 9.55% |
| 2024-11-18 | 23.80 | 22.86 | -1.22 | -5.07% | 22.67 | 24.58 | 57026 | 13257 | 13.93% |
| 2024-11-15 | 24.81 | 24.08 | -0.01 | -0.04% | 24.01 | 25.76 | 74626 | 18629 | 18.23% |
| 2024-11-14 | 26.00 | 24.09 | -4.25 | -15.00% | 24.09 | 26.94 | 117219 | 30277 | 28.63% |
| 2024-11-13 | 24.15 | 28.34 | 4.72 | 19.98% | 24.05 | 28.34 | 142063 | 39189 | 34.70% |
| 2024-11-12 | 23.65 | 23.62 | -0.09 | -0.38% | 23.30 | 24.29 | 29783 | 7074 | 7.28% |
| 2024-11-11 | 23.13 | 23.71 | 0.36 | 1.54% | 23.00 | 23.95 | 33953 | 7984 | 8.29% |
| 2024-11-08 | 25.51 | 23.35 | -0.64 | -2.67% | 23.00 | 25.98 | 59585 | 14192 | 14.56% |
| 2024-11-07 | 22.00 | 23.99 | 1.85 | 8.36% | 21.88 | 24.93 | 55784 | 13082 | 13.63% |
| 2024-11-06 | 22.06 | 22.14 | 0.17 | 0.77% | 21.80 | 22.83 | 25217 | 5614 | 6.16% |
| 2024-11-05 | 21.61 | 21.97 | 0.37 | 1.71% | 21.44 | 22.02 | 20056 | 4374 | 4.90% |
| 2024-11-04 | 21.18 | 21.60 | 0.56 | 2.66% | 20.83 | 21.67 | 18232 | 3907 | 4.45% |
| 2024-11-01 | 22.10 | 21.04 | -1.08 | -4.88% | 20.90 | 22.23 | 25685 | 5475 | 6.27% |
| 2024-10-31 | 21.70 | 22.12 | 0.47 | 2.17% | 21.70 | 22.43 | 21364 | 4712 | 5.22% |
| 2024-10-30 | 22.00 | 21.65 | -0.37 | -1.68% | 21.37 | 22.32 | 20375 | 4442 | 4.98% |
| 2024-10-29 | 22.98 | 22.02 | -0.86 | -3.76% | 22.00 | 23.55 | 29020 | 6529 | 7.09% |
| 2024-10-28 | 22.32 | 22.88 | 0.64 | 2.88% | 22.24 | 22.97 | 29804 | 6756 | 7.28% |
| 2024-10-25 | 21.50 | 22.24 | 0.83 | 3.88% | 21.50 | 22.34 | 27894 | 6156 | 6.81% |
| 2024-10-24 | 21.38 | 21.41 | 0.13 | 0.61% | 21.05 | 21.70 | 19182 | 4113 | 4.69% |
| 2024-10-23 | 21.63 | 21.28 | -0.30 | -1.39% | 21.20 | 21.87 | 23026 | 4961 | 5.62% |
| 2024-10-22 | 21.85 | 21.58 | -0.22 | -1.01% | 21.16 | 21.89 | 21701 | 4689 | 5.30% |
| 2024-10-21 | 22.01 | 21.80 | 0.00 | 0.00% | 21.45 | 22.09 | 28520 | 6211 | 6.97% |
| 2024-10-18 | 21.38 | 21.80 | 0.42 | 1.96% | 21.09 | 22.30 | 38418 | 8312 | 9.38% |
| 2024-10-17 | 21.05 | 21.38 | 0.36 | 1.71% | 20.85 | 21.41 | 24738 | 5232 | 6.04% |
| 2024-10-16 | 20.11 | 21.02 | 0.32 | 1.55% | 19.94 | 21.14 | 23172 | 4823 | 5.66% |
| 2024-10-15 | 20.59 | 20.70 | 0.00 | 0.00% | 20.50 | 21.50 | 27741 | 5806 | 6.78% |
| 2024-10-14 | 20.09 | 20.70 | 0.85 | 4.28% | 19.93 | 20.71 | 25763 | 5255 | 6.29% |
| 2024-10-11 | 20.82 | 19.85 | -0.92 | -4.43% | 19.41 | 20.82 | 25535 | 5136 | 6.24% |
| 2024-10-10 | 20.26 | 20.77 | 0.77 | 3.85% | 20.26 | 21.55 | 31139 | 6511 | 7.61% |
| 2024-10-09 | 22.59 | 20.00 | -3.54 | -15.04% | 20.00 | 22.59 | 42772 | 9113 | 10.45% |
| 2024-10-08 | 24.50 | 23.54 | 2.32 | 10.93% | 21.29 | 24.50 | 75292 | 17170 | 18.39% |
| 2024-09-30 | 19.45 | 21.22 | 2.30 | 12.16% | 19.35 | 21.73 | 58410 | 11962 | 14.27% |
| 2024-09-27 | 18.47 | 18.92 | 0.80 | 4.42% | 18.31 | 19.18 | 27737 | 5191 | 6.78% |
| 2024-09-26 | 17.59 | 18.12 | 0.51 | 2.90% | 17.58 | 18.14 | 14934 | 2674 | 3.65% |
| 2024-09-25 | 17.65 | 17.61 | 0.13 | 0.74% | 17.58 | 18.10 | 17463 | 3113 | 4.27% |
| 2024-09-24 | 17.03 | 17.48 | 0.49 | 2.88% | 17.01 | 17.54 | 12297 | 2130 | 3.00% |
| 2024-09-23 | 17.02 | 16.99 | -0.06 | -0.35% | 16.89 | 17.24 | 5575 | 950 | 1.36% |
| 2024-09-20 | 17.11 | 17.05 | -0.10 | -0.58% | 16.95 | 17.27 | 6831 | 1165 | 1.67% |
| 2024-09-19 | 16.82 | 17.15 | 0.41 | 2.45% | 16.61 | 17.20 | 11285 | 1922 | 2.76% |
| 2024-09-18 | 17.02 | 16.74 | -0.29 | -1.70% | 16.45 | 17.11 | 9499 | 1585 | 2.32% |
| 2024-09-13 | 17.39 | 17.03 | -0.22 | -1.28% | 17.00 | 17.39 | 9189 | 1574 | 2.24% |
| 2024-09-12 | 17.63 | 17.25 | -0.22 | -1.26% | 17.23 | 17.63 | 11625 | 2025 | 2.84% |
| 2024-09-11 | 17.29 | 17.47 | 0.11 | 0.63% | 17.03 | 17.78 | 22007 | 3828 | 5.38% |
| 2024-09-10 | 17.48 | 17.36 | 0.20 | 1.17% | 17.21 | 18.09 | 20048 | 3505 | 4.90% |
| 2024-09-09 | 16.90 | 17.16 | 0.24 | 1.42% | 16.69 | 17.30 | 10991 | 1879 | 2.68% |
| 2024-09-06 | 17.32 | 16.92 | -0.41 | -2.37% | 16.88 | 17.40 | 11009 | 1880 | 2.69% |
| 2024-09-05 | 17.19 | 17.33 | 0.18 | 1.05% | 17.18 | 17.38 | 8823 | 1523 | 2.16% |
| 2024-09-04 | 17.65 | 17.15 | -0.50 | -2.83% | 17.08 | 17.65 | 14315 | 2470 | 3.50% |
| 2024-09-03 | 17.55 | 17.65 | 0.15 | 0.86% | 17.41 | 17.77 | 7442 | 1312 | 1.82% |
| 2024-09-02 | 18.00 | 17.50 | -0.40 | -2.23% | 17.50 | 18.07 | 10126 | 1800 | 2.47% |
| 2024-08-30 | 17.50 | 17.90 | 0.23 | 1.30% | 17.50 | 18.12 | 13131 | 2355 | 3.21% |
| 2024-08-29 | 17.44 | 17.67 | 0.19 | 1.09% | 17.23 | 17.76 | 8822 | 1548 | 2.16% |
| 2024-08-28 | 17.27 | 17.48 | 0.11 | 0.63% | 16.96 | 17.86 | 13422 | 2350 | 3.28% |
| 2024-08-27 | 18.01 | 17.37 | -0.83 | -4.56% | 17.28 | 18.01 | 15934 | 2794 | 3.89% |
| 2024-08-26 | 17.64 | 18.20 | 0.64 | 3.64% | 17.46 | 18.25 | 13012 | 2343 | 3.18% |
| 2024-08-23 | 17.96 | 17.56 | -0.36 | -2.01% | 17.25 | 17.97 | 13627 | 2395 | 3.33% |
| 2024-08-22 | 18.37 | 17.92 | -0.46 | -2.50% | 17.92 | 18.57 | 11376 | 2068 | 2.78% |
| 2024-08-21 | 18.34 | 18.38 | 0.05 | 0.27% | 18.22 | 18.44 | 8220 | 1507 | 2.01% |
| 2024-08-20 | 18.99 | 18.33 | -0.56 | -2.96% | 18.16 | 19.07 | 15340 | 2823 | 3.75% |
| 2024-08-19 | 18.98 | 18.89 | 0.01 | 0.05% | 18.55 | 19.07 | 10553 | 1989 | 2.58% |
| 2024-08-16 | 19.24 | 18.88 | -0.31 | -1.62% | 18.82 | 19.31 | 15428 | 2923 | 3.77% |
| 2024-08-15 | 19.22 | 19.19 | -0.11 | -0.57% | 18.91 | 19.36 | 17381 | 3326 | 4.25% |
| 2024-08-14 | 19.11 | 19.30 | 0.05 | 0.26% | 19.10 | 19.56 | 16330 | 3162 | 3.99% |
| 2024-08-13 | 18.60 | 19.25 | 0.47 | 2.50% | 18.37 | 19.25 | 23113 | 4376 | 5.65% |