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 | 25.83 | 25.80 | -0.28 | -1.07% | 25.18 | 26.72 | 59988 | 15569 | 22.22% |
| 2024-11-20 | 24.08 | 26.08 | 1.76 | 7.24% | 23.80 | 28.68 | 74844 | 19628 | 27.72% |
| 2024-11-19 | 24.00 | 24.32 | -0.52 | -2.09% | 22.59 | 24.45 | 44255 | 10351 | 16.39% |
| 2024-11-18 | 23.20 | 24.84 | 1.66 | 7.16% | 22.67 | 25.83 | 68741 | 16679 | 25.46% |
| 2024-11-15 | 23.70 | 23.18 | -0.27 | -1.15% | 23.04 | 23.93 | 31051 | 7260 | 11.50% |
| 2024-11-14 | 24.53 | 23.45 | -1.31 | -5.29% | 23.16 | 24.53 | 40401 | 9590 | 14.96% |
| 2024-11-13 | 26.00 | 24.76 | -1.69 | -6.39% | 23.50 | 26.00 | 81799 | 20123 | 30.30% |
| 2024-11-12 | 22.20 | 26.45 | 4.41 | 20.01% | 21.92 | 26.45 | 58138 | 14715 | 21.53% |
| 2024-11-11 | 21.28 | 22.04 | 0.66 | 3.09% | 21.07 | 22.10 | 15635 | 3416 | 5.79% |
| 2024-11-08 | 21.60 | 21.38 | -0.01 | -0.05% | 21.30 | 21.88 | 17857 | 3852 | 6.61% |
| 2024-11-07 | 21.06 | 21.39 | 0.33 | 1.57% | 20.77 | 21.39 | 14853 | 3146 | 5.50% |
| 2024-11-06 | 21.34 | 21.06 | -0.12 | -0.57% | 20.85 | 21.39 | 13083 | 2764 | 4.85% |
| 2024-11-05 | 20.78 | 21.18 | 0.40 | 1.92% | 20.74 | 21.21 | 12317 | 2587 | 4.56% |
| 2024-11-04 | 20.05 | 20.78 | 0.48 | 2.36% | 20.05 | 20.78 | 9155 | 1888 | 3.39% |
| 2024-11-01 | 21.08 | 20.30 | -0.86 | -4.06% | 20.24 | 21.36 | 15710 | 3240 | 5.82% |
| 2024-10-31 | 21.09 | 21.16 | -0.11 | -0.52% | 21.04 | 21.58 | 14184 | 3023 | 5.25% |
| 2024-10-30 | 21.20 | 21.27 | -0.23 | -1.07% | 20.96 | 21.73 | 11190 | 2379 | 4.14% |
| 2024-10-29 | 22.36 | 21.50 | -0.72 | -3.24% | 21.42 | 22.43 | 13660 | 2982 | 5.06% |
| 2024-10-28 | 22.02 | 22.22 | 0.46 | 2.11% | 21.48 | 22.35 | 17143 | 3776 | 6.35% |
| 2024-10-25 | 21.42 | 21.76 | 0.36 | 1.68% | 21.32 | 21.97 | 15235 | 3314 | 5.64% |
| 2024-10-24 | 21.55 | 21.40 | -0.23 | -1.06% | 21.19 | 21.83 | 9997 | 2142 | 3.70% |
| 2024-10-23 | 21.61 | 21.63 | -0.06 | -0.28% | 21.36 | 22.09 | 17475 | 3808 | 6.47% |
| 2024-10-22 | 21.99 | 21.69 | -0.72 | -3.21% | 21.31 | 22.22 | 22830 | 4967 | 8.46% |
| 2024-10-21 | 20.70 | 22.41 | 1.67 | 8.05% | 20.70 | 23.90 | 35458 | 7895 | 13.13% |
| 2024-10-18 | 20.20 | 20.74 | 0.50 | 2.47% | 20.20 | 21.19 | 13104 | 2706 | 4.85% |
| 2024-10-17 | 20.74 | 20.24 | -0.29 | -1.41% | 20.20 | 21.20 | 13085 | 2691 | 4.85% |
| 2024-10-16 | 20.78 | 20.53 | 0.12 | 0.59% | 20.37 | 21.43 | 16282 | 3395 | 6.03% |
| 2024-10-15 | 20.80 | 20.41 | -0.33 | -1.59% | 20.36 | 20.96 | 11755 | 2428 | 4.35% |
| 2024-10-14 | 20.31 | 20.74 | 0.78 | 3.91% | 20.00 | 20.84 | 10974 | 2248 | 4.06% |
| 2024-10-11 | 20.82 | 19.96 | -0.93 | -4.45% | 19.70 | 20.99 | 13270 | 2695 | 4.91% |
| 2024-10-10 | 21.62 | 20.89 | -0.12 | -0.57% | 20.89 | 21.98 | 17829 | 3813 | 6.60% |
| 2024-10-09 | 22.81 | 21.01 | -2.60 | -11.01% | 20.90 | 23.59 | 29320 | 6531 | 10.86% |
| 2024-10-08 | 25.30 | 23.61 | 2.02 | 9.36% | 22.01 | 25.30 | 36890 | 8680 | 13.66% |
| 2024-09-30 | 20.00 | 21.59 | 2.42 | 12.62% | 19.60 | 22.08 | 33016 | 6846 | 12.23% |
| 2024-09-27 | 18.74 | 19.17 | 0.83 | 4.53% | 18.24 | 19.60 | 21633 | 4117 | 8.01% |
| 2024-09-26 | 17.66 | 18.34 | 0.68 | 3.85% | 17.55 | 18.45 | 9904 | 1784 | 3.67% |
| 2024-09-25 | 17.96 | 17.66 | 0.11 | 0.63% | 17.63 | 18.09 | 10872 | 1941 | 4.03% |
| 2024-09-24 | 16.95 | 17.55 | 0.70 | 4.15% | 16.87 | 17.58 | 10841 | 1870 | 4.02% |
| 2024-09-23 | 16.90 | 16.85 | -0.13 | -0.77% | 16.81 | 17.16 | 5547 | 940 | 2.05% |
| 2024-09-20 | 17.13 | 16.98 | -0.21 | -1.22% | 16.85 | 17.35 | 6647 | 1128 | 2.46% |
| 2024-09-19 | 17.20 | 17.19 | 0.39 | 2.32% | 16.63 | 17.45 | 9722 | 1666 | 3.60% |
| 2024-09-18 | 17.40 | 16.80 | -0.66 | -3.78% | 16.55 | 17.49 | 11587 | 1955 | 4.29% |
| 2024-09-13 | 18.25 | 17.46 | -0.88 | -4.80% | 17.37 | 18.25 | 15894 | 2810 | 5.89% |
| 2024-09-12 | 18.23 | 18.34 | -0.04 | -0.22% | 17.77 | 18.37 | 20959 | 3804 | 7.76% |
| 2024-09-11 | 17.54 | 18.38 | 0.92 | 5.27% | 17.36 | 20.33 | 32017 | 6097 | 11.86% |
| 2024-09-10 | 17.48 | 17.46 | 0.15 | 0.87% | 17.11 | 17.58 | 5368 | 930 | 1.99% |
| 2024-09-09 | 17.30 | 17.31 | 0.01 | 0.06% | 17.11 | 17.61 | 4931 | 855 | 1.83% |
| 2024-09-06 | 17.81 | 17.30 | -0.51 | -2.86% | 17.29 | 17.83 | 6736 | 1178 | 2.49% |
| 2024-09-05 | 17.81 | 17.81 | 0.00 | 0.00% | 17.71 | 17.93 | 4338 | 772 | 1.61% |
| 2024-09-04 | 17.81 | 17.81 | 0.00 | 0.00% | 17.51 | 18.00 | 5946 | 1055 | 2.20% |
| 2024-09-03 | 17.59 | 17.81 | 0.22 | 1.25% | 17.46 | 18.28 | 6656 | 1193 | 2.47% |
| 2024-09-02 | 17.91 | 17.59 | -0.41 | -2.28% | 17.58 | 18.27 | 6248 | 1115 | 2.31% |
| 2024-08-30 | 17.76 | 18.00 | 0.25 | 1.41% | 17.60 | 18.37 | 9807 | 1771 | 3.63% |
| 2024-08-29 | 17.40 | 17.75 | 0.27 | 1.54% | 17.26 | 18.00 | 7536 | 1333 | 2.79% |
| 2024-08-28 | 17.34 | 17.48 | 0.03 | 0.17% | 17.19 | 17.77 | 6421 | 1128 | 2.38% |
| 2024-08-27 | 17.87 | 17.45 | -0.44 | -2.46% | 17.40 | 17.87 | 5859 | 1026 | 2.17% |
| 2024-08-26 | 17.59 | 17.89 | 0.34 | 1.94% | 17.57 | 18.08 | 5983 | 1069 | 2.22% |
| 2024-08-23 | 18.15 | 17.55 | -0.60 | -3.31% | 17.50 | 18.37 | 7733 | 1374 | 2.86% |
| 2024-08-22 | 18.52 | 18.15 | -0.37 | -2.00% | 18.10 | 18.98 | 6652 | 1229 | 2.46% |
| 2024-08-21 | 18.68 | 18.52 | -0.18 | -0.96% | 18.20 | 18.98 | 6611 | 1231 | 2.45% |
| 2024-08-20 | 18.40 | 18.70 | 0.30 | 1.63% | 18.25 | 19.50 | 12177 | 2296 | 4.51% |
| 2024-08-19 | 18.70 | 18.40 | -0.30 | -1.60% | 18.35 | 18.75 | 5213 | 963 | 1.93% |
| 2024-08-16 | 18.69 | 18.70 | 0.10 | 0.54% | 18.20 | 18.80 | 8947 | 1662 | 3.31% |
| 2024-08-15 | 19.06 | 18.60 | -0.46 | -2.41% | 18.51 | 19.10 | 13625 | 2553 | 5.05% |
| 2024-08-14 | 19.35 | 19.06 | -0.28 | -1.45% | 19.05 | 19.41 | 5777 | 1106 | 2.14% |
| 2024-08-13 | 19.07 | 19.34 | 0.01 | 0.05% | 18.79 | 19.46 | 10400 | 1987 | 3.85% |