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 | 24.49 | 23.29 | -1.20 | -4.90% | 23.26 | 24.56 | 23765 | 5669 | 5.54% |
| 2024-11-21 | 24.89 | 24.49 | -0.41 | -1.65% | 24.24 | 24.91 | 24284 | 5965 | 5.66% |
| 2024-11-20 | 23.65 | 24.90 | 1.02 | 4.27% | 23.65 | 25.21 | 30366 | 7488 | 7.08% |
| 2024-11-19 | 23.34 | 23.88 | 0.52 | 2.23% | 23.23 | 23.90 | 22188 | 5249 | 5.18% |
| 2024-11-18 | 24.27 | 23.36 | -0.66 | -2.75% | 23.28 | 24.54 | 24481 | 5817 | 5.71% |
| 2024-11-15 | 24.89 | 24.02 | -0.53 | -2.16% | 23.96 | 24.94 | 25686 | 6303 | 5.99% |
| 2024-11-14 | 25.64 | 24.55 | -0.98 | -3.84% | 24.55 | 25.78 | 25617 | 6396 | 5.98% |
| 2024-11-13 | 25.36 | 25.53 | 0.11 | 0.43% | 24.71 | 25.83 | 27021 | 6847 | 6.30% |
| 2024-11-12 | 26.20 | 25.42 | -0.65 | -2.49% | 25.01 | 26.25 | 41530 | 10669 | 9.69% |
| 2024-11-11 | 25.90 | 26.07 | 0.12 | 0.46% | 25.41 | 26.15 | 42113 | 10874 | 9.82% |
| 2024-11-08 | 26.23 | 25.95 | -0.13 | -0.50% | 25.60 | 26.49 | 47050 | 12263 | 10.97% |
| 2024-11-07 | 25.70 | 26.08 | 0.06 | 0.23% | 25.51 | 26.41 | 45786 | 11891 | 10.68% |
| 2024-11-06 | 26.90 | 26.02 | -1.09 | -4.02% | 25.88 | 26.90 | 76193 | 19980 | 17.77% |
| 2024-11-05 | 25.86 | 27.11 | 0.66 | 2.50% | 25.33 | 27.50 | 103302 | 27046 | 24.10% |
| 2024-11-04 | 25.46 | 26.45 | 0.44 | 1.69% | 24.71 | 27.36 | 108469 | 28094 | 25.30% |
| 2024-11-01 | 29.96 | 26.01 | -3.51 | -11.89% | 26.01 | 31.58 | 174145 | 51006 | 40.62% |
| 2024-10-31 | 24.90 | 29.52 | 4.92 | 20.00% | 24.90 | 29.52 | 155156 | 44154 | 36.19% |
| 2024-10-30 | 25.83 | 24.60 | -1.48 | -5.67% | 24.05 | 27.13 | 131554 | 33532 | 30.69% |
| 2024-10-29 | 23.34 | 26.08 | 4.35 | 20.02% | 23.34 | 26.08 | 97772 | 24862 | 22.81% |
| 2024-10-28 | 21.89 | 21.73 | -0.22 | -1.00% | 21.46 | 22.31 | 30820 | 6705 | 7.19% |
| 2024-10-25 | 21.00 | 21.95 | 1.02 | 4.87% | 20.93 | 22.45 | 26334 | 5731 | 6.14% |
| 2024-10-24 | 21.59 | 20.93 | -0.68 | -3.15% | 20.86 | 21.61 | 18237 | 3850 | 4.25% |
| 2024-10-23 | 20.94 | 21.61 | 0.68 | 3.25% | 20.80 | 22.20 | 30185 | 6472 | 7.04% |
| 2024-10-22 | 20.40 | 20.93 | 0.50 | 2.45% | 20.30 | 20.99 | 22114 | 4590 | 5.16% |
| 2024-10-21 | 20.20 | 20.43 | 0.28 | 1.39% | 20.11 | 20.66 | 18690 | 3821 | 4.36% |
| 2024-10-18 | 19.45 | 20.15 | 0.50 | 2.54% | 19.45 | 20.38 | 19798 | 3961 | 4.62% |
| 2024-10-17 | 19.90 | 19.65 | -0.25 | -1.26% | 19.65 | 20.32 | 15073 | 3012 | 3.52% |
| 2024-10-16 | 20.04 | 20.20 | -0.30 | -1.46% | 19.83 | 20.44 | 17850 | 3590 | 4.16% |
| 2024-10-15 | 19.75 | 20.50 | 0.75 | 3.80% | 19.51 | 21.45 | 32680 | 6772 | 7.62% |
| 2024-10-14 | 19.51 | 19.75 | 0.36 | 1.86% | 19.11 | 19.87 | 15077 | 2954 | 3.52% |
| 2024-10-11 | 20.37 | 19.39 | -1.10 | -5.37% | 19.10 | 20.63 | 23356 | 4625 | 5.45% |
| 2024-10-10 | 20.70 | 20.49 | -0.02 | -0.10% | 20.04 | 21.34 | 25044 | 5184 | 5.84% |
| 2024-10-09 | 21.48 | 20.51 | -2.08 | -9.21% | 20.41 | 22.49 | 39256 | 8385 | 9.16% |
| 2024-10-08 | 23.50 | 22.59 | 2.21 | 10.84% | 20.65 | 23.85 | 56234 | 12535 | 13.12% |
| 2024-09-30 | 18.20 | 20.38 | 2.54 | 14.24% | 18.12 | 20.64 | 44818 | 8679 | 10.45% |
| 2024-09-27 | 17.31 | 17.84 | 0.78 | 4.57% | 17.10 | 18.08 | 20247 | 3568 | 4.72% |
| 2024-09-26 | 16.53 | 17.06 | 0.53 | 3.21% | 16.43 | 17.10 | 11312 | 1902 | 2.64% |
| 2024-09-25 | 16.53 | 16.53 | 0.25 | 1.54% | 16.45 | 16.83 | 10151 | 1688 | 2.37% |
| 2024-09-24 | 15.79 | 16.28 | 0.57 | 3.63% | 15.62 | 16.28 | 9551 | 1533 | 2.23% |
| 2024-09-23 | 15.73 | 15.71 | -0.09 | -0.57% | 15.58 | 15.94 | 4529 | 714 | 1.06% |
| 2024-09-20 | 15.94 | 15.80 | -0.20 | -1.25% | 15.66 | 15.99 | 5503 | 870 | 1.28% |
| 2024-09-19 | 15.72 | 16.00 | 0.37 | 2.37% | 15.63 | 16.19 | 6896 | 1098 | 1.61% |
| 2024-09-18 | 15.92 | 15.63 | -0.28 | -1.76% | 15.33 | 15.95 | 7962 | 1241 | 1.86% |
| 2024-09-13 | 16.55 | 15.91 | -0.51 | -3.11% | 15.91 | 16.55 | 7793 | 1259 | 1.82% |
| 2024-09-12 | 16.80 | 16.42 | -0.40 | -2.38% | 16.42 | 17.03 | 8058 | 1347 | 1.88% |
| 2024-09-11 | 17.03 | 16.82 | -0.13 | -0.77% | 16.79 | 17.03 | 4071 | 686 | 0.95% |
| 2024-09-10 | 16.79 | 16.95 | 0.16 | 0.95% | 16.60 | 16.99 | 5523 | 927 | 1.29% |
| 2024-09-09 | 16.69 | 16.79 | 0.00 | 0.00% | 16.57 | 16.94 | 4982 | 834 | 1.16% |
| 2024-09-06 | 17.12 | 16.79 | -0.39 | -2.27% | 16.79 | 17.18 | 8330 | 1409 | 1.94% |
| 2024-09-05 | 17.00 | 17.18 | 0.16 | 0.94% | 16.93 | 17.22 | 6319 | 1080 | 1.47% |
| 2024-09-04 | 17.18 | 17.02 | -0.15 | -0.87% | 16.93 | 17.18 | 6240 | 1064 | 1.46% |
| 2024-09-03 | 17.14 | 17.17 | 0.03 | 0.18% | 16.94 | 17.32 | 7724 | 1322 | 1.80% |
| 2024-09-02 | 17.24 | 17.14 | -0.18 | -1.04% | 17.09 | 17.43 | 9682 | 1669 | 2.26% |
| 2024-08-30 | 17.25 | 17.32 | 0.15 | 0.87% | 17.05 | 17.42 | 14936 | 2580 | 3.48% |
| 2024-08-29 | 17.06 | 17.17 | 0.22 | 1.30% | 16.81 | 17.22 | 10961 | 1872 | 2.56% |
| 2024-08-28 | 16.55 | 16.95 | 0.55 | 3.35% | 16.33 | 17.12 | 13114 | 2206 | 3.06% |
| 2024-08-27 | 16.65 | 16.40 | -0.15 | -0.91% | 16.38 | 16.88 | 11385 | 1892 | 2.66% |
| 2024-08-26 | 15.93 | 16.55 | 0.58 | 3.63% | 15.93 | 16.58 | 9929 | 1626 | 2.32% |
| 2024-08-23 | 15.96 | 15.97 | -0.12 | -0.75% | 15.72 | 16.25 | 10110 | 1612 | 2.36% |
| 2024-08-22 | 16.66 | 16.09 | -0.28 | -1.71% | 16.07 | 16.71 | 7845 | 1271 | 1.83% |
| 2024-08-21 | 16.52 | 16.37 | -0.15 | -0.91% | 16.35 | 16.61 | 5017 | 825 | 1.17% |
| 2024-08-20 | 16.85 | 16.52 | -0.33 | -1.96% | 16.43 | 16.98 | 6957 | 1154 | 1.62% |
| 2024-08-19 | 16.89 | 16.85 | -0.12 | -0.71% | 16.77 | 17.05 | 6476 | 1092 | 1.51% |
| 2024-08-16 | 17.01 | 16.97 | -0.02 | -0.12% | 16.86 | 17.12 | 8039 | 1365 | 1.88% |
| 2024-08-15 | 17.08 | 16.99 | -0.05 | -0.29% | 16.75 | 17.13 | 8416 | 1426 | 1.96% |