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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 24.12 | 22.88 | -1.71 | -6.95% | 22.87 | 24.45 | 60340 | 14264 | 3.87% |
| 2024-11-21 | 24.34 | 24.59 | 0.26 | 1.07% | 23.96 | 25.00 | 56871 | 13956 | 3.65% |
| 2024-11-20 | 23.94 | 24.33 | 0.34 | 1.42% | 23.78 | 24.55 | 47134 | 11426 | 3.02% |
| 2024-11-19 | 23.20 | 23.99 | 1.27 | 5.59% | 22.90 | 23.99 | 51697 | 12158 | 3.31% |
| 2024-11-18 | 23.96 | 22.72 | -1.26 | -5.25% | 22.27 | 24.44 | 58657 | 13497 | 3.76% |
| 2024-11-15 | 24.73 | 23.98 | -0.98 | -3.93% | 23.98 | 25.99 | 71488 | 17876 | 4.58% |
| 2024-11-14 | 26.00 | 24.96 | -1.55 | -5.85% | 24.95 | 26.90 | 85755 | 22181 | 5.50% |
| 2024-11-13 | 25.80 | 26.51 | 0.01 | 0.04% | 24.52 | 26.67 | 126803 | 32553 | 8.13% |
| 2024-11-12 | 25.01 | 26.50 | 1.40 | 5.58% | 24.81 | 29.88 | 174794 | 47025 | 11.20% |
| 2024-11-11 | 24.84 | 25.10 | -0.31 | -1.22% | 24.58 | 25.50 | 81482 | 20326 | 5.22% |
| 2024-11-08 | 25.61 | 25.41 | -0.63 | -2.42% | 25.19 | 26.72 | 116803 | 30118 | 7.49% |
| 2024-11-07 | 24.99 | 26.04 | 1.22 | 4.92% | 24.50 | 26.20 | 140399 | 35857 | 9.00% |
| 2024-11-06 | 24.68 | 24.82 | -0.05 | -0.20% | 24.00 | 25.86 | 147986 | 36992 | 9.49% |
| 2024-11-05 | 24.80 | 24.87 | 0.54 | 2.22% | 24.22 | 24.99 | 153594 | 37922 | 9.85% |
| 2024-11-04 | 22.00 | 24.33 | 3.03 | 14.23% | 22.00 | 24.97 | 156239 | 37597 | 10.02% |
| 2024-11-01 | 23.05 | 21.30 | -2.27 | -9.63% | 21.20 | 23.47 | 95986 | 21144 | 6.15% |
| 2024-10-31 | 21.28 | 23.57 | 1.97 | 9.12% | 21.28 | 24.88 | 126148 | 29429 | 8.09% |
| 2024-10-30 | 21.70 | 21.60 | -0.42 | -1.91% | 21.21 | 21.94 | 52352 | 11243 | 3.36% |
| 2024-10-29 | 23.10 | 22.02 | -1.08 | -4.68% | 22.00 | 23.55 | 64683 | 14684 | 4.15% |
| 2024-10-28 | 22.33 | 23.10 | 0.62 | 2.76% | 22.30 | 23.10 | 55728 | 12751 | 3.57% |
| 2024-10-25 | 22.30 | 22.48 | 0.29 | 1.31% | 21.90 | 22.60 | 48241 | 10739 | 3.09% |
| 2024-10-24 | 22.56 | 22.19 | -0.59 | -2.59% | 22.00 | 22.88 | 44207 | 9856 | 2.83% |
| 2024-10-23 | 23.18 | 22.78 | -0.39 | -1.68% | 22.60 | 23.50 | 64539 | 14859 | 4.14% |
| 2024-10-22 | 22.88 | 23.17 | 0.14 | 0.61% | 22.52 | 23.78 | 84585 | 19635 | 5.42% |
| 2024-10-21 | 22.42 | 23.03 | 0.75 | 3.37% | 22.05 | 23.44 | 83679 | 19123 | 5.36% |
| 2024-10-18 | 21.55 | 22.28 | 0.72 | 3.34% | 21.30 | 22.79 | 70647 | 15589 | 4.53% |
| 2024-10-17 | 21.89 | 21.56 | 0.11 | 0.51% | 21.20 | 21.98 | 52620 | 11378 | 3.37% |
| 2024-10-16 | 21.20 | 21.45 | -0.51 | -2.32% | 21.20 | 22.29 | 64373 | 13983 | 4.13% |
| 2024-10-15 | 22.00 | 21.96 | -0.40 | -1.79% | 21.82 | 23.55 | 88682 | 20072 | 5.68% |
| 2024-10-14 | 21.15 | 22.36 | 1.19 | 5.62% | 21.11 | 22.38 | 71188 | 15621 | 4.56% |
| 2024-10-11 | 23.53 | 21.17 | -2.34 | -9.95% | 20.81 | 23.60 | 85147 | 18462 | 5.46% |
| 2024-10-10 | 22.60 | 23.51 | 1.27 | 5.71% | 22.30 | 24.45 | 104269 | 24368 | 6.68% |
| 2024-10-09 | 25.50 | 22.24 | -4.76 | -17.63% | 22.00 | 25.50 | 120588 | 28917 | 7.73% |
| 2024-10-08 | 27.00 | 27.00 | 4.07 | 17.75% | 23.51 | 27.01 | 155922 | 39640 | 9.99% |
| 2024-09-30 | 20.60 | 22.93 | 3.42 | 17.53% | 19.78 | 22.97 | 133679 | 28667 | 8.57% |
| 2024-09-27 | 18.47 | 19.51 | 1.21 | 6.61% | 18.30 | 19.85 | 96865 | 18476 | 6.21% |
| 2024-09-26 | 17.80 | 18.30 | 0.39 | 2.18% | 17.70 | 18.30 | 78879 | 14238 | 5.06% |
| 2024-09-25 | 17.81 | 17.91 | 0.19 | 1.07% | 17.59 | 18.40 | 72266 | 13025 | 4.63% |
| 2024-09-24 | 17.30 | 17.72 | 0.37 | 2.13% | 16.97 | 17.72 | 55960 | 9748 | 3.59% |
| 2024-09-23 | 17.21 | 17.35 | 0.14 | 0.81% | 16.97 | 17.63 | 37530 | 6485 | 2.41% |
| 2024-09-20 | 17.38 | 17.21 | -0.17 | -0.98% | 17.04 | 17.38 | 37314 | 6408 | 2.39% |
| 2024-09-19 | 17.10 | 17.38 | 0.32 | 1.88% | 17.10 | 17.55 | 44344 | 7701 | 2.84% |
| 2024-09-18 | 17.38 | 17.06 | -0.06 | -0.35% | 16.70 | 17.38 | 33481 | 5677 | 2.15% |
| 2024-09-13 | 17.38 | 17.12 | -0.45 | -2.56% | 17.10 | 17.60 | 49487 | 8534 | 3.17% |
| 2024-09-12 | 17.61 | 17.57 | -0.11 | -0.62% | 17.48 | 17.88 | 48013 | 8488 | 3.08% |
| 2024-09-11 | 17.60 | 17.68 | -0.04 | -0.23% | 17.40 | 18.19 | 67661 | 12003 | 4.34% |
| 2024-09-10 | 17.72 | 17.72 | 0.36 | 2.07% | 17.58 | 18.86 | 103748 | 18619 | 6.65% |
| 2024-09-09 | 19.03 | 17.36 | -2.61 | -13.07% | 17.31 | 19.28 | 154088 | 27615 | 9.88% |
| 2024-09-06 | 22.00 | 19.97 | -0.93 | -4.45% | 19.90 | 22.86 | 169878 | 36573 | 10.89% |
| 2024-09-05 | 19.28 | 20.90 | 1.29 | 6.58% | 19.00 | 21.54 | 162506 | 33552 | 10.42% |
| 2024-09-04 | 19.13 | 19.61 | 0.36 | 1.87% | 18.67 | 20.49 | 109477 | 21535 | 7.02% |
| 2024-09-03 | 19.58 | 19.25 | -0.08 | -0.41% | 19.05 | 19.97 | 53620 | 10351 | 3.44% |
| 2024-09-02 | 20.13 | 19.33 | -0.80 | -3.97% | 19.22 | 20.44 | 77167 | 15243 | 4.95% |
| 2024-08-30 | 19.80 | 20.13 | 0.30 | 1.51% | 19.70 | 20.71 | 92897 | 18811 | 5.95% |
| 2024-08-29 | 19.20 | 19.83 | 0.44 | 2.27% | 19.09 | 19.97 | 73272 | 14346 | 4.70% |
| 2024-08-28 | 19.08 | 19.39 | -0.24 | -1.22% | 19.02 | 20.42 | 87016 | 17097 | 5.58% |
| 2024-08-27 | 19.95 | 19.63 | -0.45 | -2.24% | 19.56 | 20.65 | 105376 | 21157 | 6.75% |
| 2024-08-26 | 20.28 | 20.08 | 0.07 | 0.35% | 19.37 | 20.37 | 94846 | 18873 | 6.08% |
| 2024-08-23 | 20.61 | 20.01 | -1.55 | -7.19% | 19.76 | 20.96 | 150815 | 30449 | 9.67% |
| 2024-08-22 | 22.00 | 21.56 | -1.10 | -4.85% | 21.55 | 23.53 | 157990 | 35569 | 10.13% |
| 2024-08-21 | 21.88 | 22.66 | 0.56 | 2.53% | 20.61 | 23.67 | 175529 | 38296 | 11.25% |
| 2024-08-20 | 22.09 | 22.10 | -1.36 | -5.80% | 22.00 | 23.66 | 147362 | 33287 | 9.45% |
| 2024-08-19 | 21.44 | 23.46 | 1.35 | 6.11% | 21.08 | 24.96 | 212545 | 48736 | 13.62% |
| 2024-08-16 | 24.00 | 22.11 | -3.89 | -14.96% | 21.98 | 25.40 | 218118 | 51909 | 13.98% |
| 2024-08-15 | 21.21 | 26.00 | 2.62 | 11.21% | 21.21 | 27.99 | 286519 | 66050 | 18.37% |