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 | 24.28 | 23.50 | -0.56 | -2.33% | 23.24 | 24.28 | 28407 | 6722 | 3.06% |
| 2024-11-20 | 24.00 | 24.06 | -0.06 | -0.25% | 23.70 | 24.38 | 34331 | 8253 | 3.69% |
| 2024-11-19 | 23.41 | 24.12 | 0.45 | 1.90% | 22.85 | 24.18 | 36049 | 8525 | 3.88% |
| 2024-11-18 | 23.20 | 23.67 | 0.47 | 2.03% | 22.26 | 24.14 | 39519 | 9257 | 4.25% |
| 2024-11-15 | 24.25 | 23.20 | -1.05 | -4.33% | 23.20 | 24.25 | 34826 | 8227 | 3.75% |
| 2024-11-14 | 24.90 | 24.25 | -1.56 | -6.04% | 23.94 | 25.00 | 61793 | 15058 | 6.65% |
| 2024-11-13 | 23.33 | 25.81 | 2.16 | 9.13% | 23.25 | 27.38 | 73254 | 17826 | 7.88% |
| 2024-11-12 | 23.00 | 23.65 | 0.72 | 3.14% | 22.80 | 24.51 | 63461 | 14999 | 6.83% |
| 2024-11-11 | 22.33 | 22.93 | 0.47 | 2.09% | 22.33 | 22.95 | 27306 | 6200 | 2.94% |
| 2024-11-08 | 22.91 | 22.46 | -0.26 | -1.14% | 22.33 | 23.18 | 27975 | 6337 | 3.01% |
| 2024-11-07 | 22.19 | 22.72 | 0.52 | 2.34% | 22.08 | 22.80 | 29069 | 6567 | 3.13% |
| 2024-11-06 | 22.73 | 22.20 | 0.14 | 0.63% | 21.97 | 22.88 | 32312 | 7275 | 3.48% |
| 2024-11-05 | 21.52 | 22.06 | 0.48 | 2.22% | 21.52 | 22.25 | 21797 | 4773 | 2.34% |
| 2024-11-04 | 20.65 | 21.58 | 0.71 | 3.40% | 20.65 | 21.62 | 18541 | 3953 | 1.99% |
| 2024-11-01 | 22.30 | 20.87 | -1.19 | -5.39% | 20.80 | 22.34 | 28627 | 6100 | 3.08% |
| 2024-10-31 | 21.66 | 22.06 | 0.61 | 2.84% | 21.53 | 22.22 | 31586 | 6914 | 3.40% |
| 2024-10-30 | 22.01 | 21.45 | -0.76 | -3.42% | 21.15 | 22.36 | 32452 | 7016 | 3.49% |
| 2024-10-29 | 23.34 | 22.21 | -1.05 | -4.51% | 22.20 | 23.52 | 37178 | 8388 | 4.00% |
| 2024-10-28 | 22.43 | 23.26 | 1.25 | 5.68% | 22.43 | 23.43 | 44734 | 10308 | 4.81% |
| 2024-10-25 | 21.74 | 22.01 | 0.33 | 1.52% | 21.74 | 22.30 | 17607 | 3872 | 1.89% |
| 2024-10-24 | 21.85 | 21.68 | -0.33 | -1.50% | 21.30 | 21.94 | 18596 | 4030 | 2.00% |
| 2024-10-23 | 22.46 | 22.01 | -0.47 | -2.09% | 21.79 | 22.46 | 27623 | 6116 | 2.97% |
| 2024-10-22 | 22.03 | 22.48 | 0.39 | 1.77% | 21.92 | 23.00 | 31518 | 7044 | 3.39% |
| 2024-10-21 | 21.98 | 22.09 | 0.42 | 1.94% | 21.67 | 22.48 | 31884 | 7039 | 3.43% |
| 2024-10-18 | 20.90 | 21.67 | 0.77 | 3.68% | 20.82 | 22.28 | 32477 | 6991 | 3.49% |
| 2024-10-17 | 21.33 | 20.90 | -0.03 | -0.14% | 20.86 | 21.55 | 20405 | 4316 | 2.19% |
| 2024-10-16 | 20.85 | 20.93 | -0.04 | -0.19% | 20.61 | 21.55 | 24985 | 5276 | 2.69% |
| 2024-10-15 | 21.55 | 20.97 | -0.56 | -2.60% | 20.90 | 21.88 | 28312 | 6057 | 3.05% |
| 2024-10-14 | 21.28 | 21.53 | 0.83 | 4.01% | 20.70 | 21.66 | 30345 | 6467 | 3.26% |
| 2024-10-11 | 22.20 | 20.70 | -1.49 | -6.71% | 20.35 | 22.42 | 40541 | 8523 | 4.36% |
| 2024-10-10 | 21.85 | 22.19 | 0.85 | 3.98% | 21.51 | 23.40 | 51098 | 11385 | 5.50% |
| 2024-10-09 | 24.71 | 21.34 | -5.22 | -19.65% | 21.25 | 24.80 | 67121 | 15407 | 7.22% |
| 2024-10-08 | 27.26 | 26.56 | 3.11 | 13.26% | 22.99 | 27.50 | 96234 | 24347 | 10.35% |
| 2024-09-30 | 21.13 | 23.45 | 2.91 | 14.17% | 20.60 | 24.13 | 89030 | 19662 | 9.58% |
| 2024-09-27 | 19.51 | 20.54 | 1.19 | 6.15% | 19.39 | 20.63 | 52562 | 10536 | 5.65% |
| 2024-09-26 | 19.10 | 19.35 | 0.31 | 1.63% | 18.76 | 19.35 | 32922 | 6288 | 3.54% |
| 2024-09-25 | 18.88 | 19.04 | 0.38 | 2.04% | 18.67 | 19.20 | 37833 | 7175 | 4.07% |
| 2024-09-24 | 18.25 | 18.66 | 0.50 | 2.75% | 17.89 | 18.66 | 22888 | 4208 | 2.46% |
| 2024-09-23 | 18.02 | 18.16 | 0.12 | 0.67% | 17.75 | 18.25 | 14579 | 2634 | 1.57% |
| 2024-09-20 | 18.51 | 18.04 | -0.42 | -2.28% | 17.83 | 18.51 | 18667 | 3382 | 2.01% |
| 2024-09-19 | 18.20 | 18.46 | 0.44 | 2.44% | 18.15 | 18.65 | 19896 | 3668 | 2.14% |
| 2024-09-18 | 18.06 | 18.12 | 0.15 | 0.83% | 17.66 | 18.20 | 16720 | 2995 | 1.80% |
| 2024-09-13 | 18.36 | 17.97 | -0.42 | -2.28% | 17.97 | 18.47 | 21803 | 3958 | 2.35% |
| 2024-09-12 | 18.65 | 18.39 | -0.23 | -1.24% | 18.35 | 18.93 | 21870 | 4093 | 2.35% |
| 2024-09-11 | 18.91 | 18.62 | -0.27 | -1.43% | 18.40 | 18.93 | 18661 | 3463 | 2.01% |
| 2024-09-10 | 18.60 | 18.89 | 0.31 | 1.67% | 18.44 | 19.12 | 26845 | 5028 | 2.89% |
| 2024-09-09 | 18.21 | 18.58 | 0.27 | 1.47% | 17.90 | 18.66 | 24517 | 4508 | 2.64% |
| 2024-09-06 | 18.76 | 18.31 | -0.45 | -2.40% | 18.31 | 19.15 | 29885 | 5591 | 3.21% |
| 2024-09-05 | 18.66 | 18.76 | 0.43 | 2.35% | 18.31 | 19.06 | 32257 | 6050 | 3.47% |
| 2024-09-04 | 18.47 | 18.33 | -0.33 | -1.77% | 18.26 | 18.76 | 24712 | 4563 | 2.66% |
| 2024-09-03 | 18.59 | 18.66 | -0.04 | -0.21% | 18.28 | 18.90 | 23058 | 4291 | 2.48% |
| 2024-09-02 | 19.03 | 18.70 | -0.50 | -2.60% | 18.57 | 19.48 | 29787 | 5675 | 3.20% |
| 2024-08-30 | 18.75 | 19.20 | 0.29 | 1.53% | 18.65 | 19.54 | 38194 | 7332 | 4.11% |
| 2024-08-29 | 18.52 | 18.91 | 0.30 | 1.61% | 18.06 | 18.93 | 23713 | 4417 | 2.55% |
| 2024-08-28 | 18.49 | 18.61 | 0.11 | 0.59% | 18.49 | 18.99 | 19404 | 3630 | 2.09% |
| 2024-08-27 | 19.00 | 18.50 | -0.39 | -2.06% | 18.43 | 19.12 | 21747 | 4056 | 2.34% |
| 2024-08-26 | 19.09 | 18.89 | 0.29 | 1.56% | 18.32 | 19.09 | 25907 | 4875 | 2.79% |
| 2024-08-23 | 18.90 | 18.60 | -0.40 | -2.11% | 18.39 | 19.00 | 28099 | 5252 | 3.02% |
| 2024-08-22 | 18.93 | 19.00 | -0.10 | -0.52% | 18.80 | 19.55 | 38438 | 7375 | 4.13% |
| 2024-08-21 | 18.91 | 19.10 | 0.47 | 2.52% | 18.52 | 19.24 | 44506 | 8451 | 4.79% |
| 2024-08-20 | 19.03 | 18.63 | -1.43 | -7.13% | 18.35 | 19.30 | 66809 | 12518 | 7.19% |
| 2024-08-19 | 19.50 | 20.06 | 0.67 | 3.46% | 19.50 | 20.66 | 73257 | 14808 | 7.88% |
| 2024-08-16 | 20.42 | 19.39 | -1.36 | -6.55% | 19.31 | 20.42 | 75039 | 14927 | 8.07% |
| 2024-08-15 | 19.71 | 20.75 | 0.26 | 1.27% | 18.91 | 21.53 | 113473 | 22895 | 12.20% |
| 2024-08-14 | 19.23 | 20.49 | 1.04 | 5.35% | 19.23 | 21.49 | 100429 | 20484 | 10.80% |
| 2024-08-13 | 19.12 | 19.45 | -0.21 | -1.07% | 18.70 | 19.52 | 44593 | 8530 | 4.80% |