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 | 24.83 | 25.93 | 0.65 | 2.57% | 24.83 | 28.94 | 127087 | 33585 | 39.84% |
| 2024-11-20 | 24.80 | 25.28 | 0.98 | 4.03% | 24.50 | 26.55 | 153726 | 39095 | 48.19% |
| 2024-11-19 | 20.33 | 24.30 | 4.05 | 20.00% | 20.31 | 24.30 | 101625 | 23585 | 31.86% |
| 2024-11-18 | 21.19 | 20.25 | -0.67 | -3.20% | 20.13 | 21.20 | 11601 | 2375 | 3.64% |
| 2024-11-15 | 21.40 | 20.92 | -0.48 | -2.24% | 20.91 | 21.65 | 12146 | 2592 | 3.81% |
| 2024-11-14 | 22.16 | 21.40 | -0.84 | -3.78% | 21.28 | 22.50 | 14901 | 3241 | 4.67% |
| 2024-11-13 | 21.78 | 22.24 | 0.25 | 1.14% | 21.52 | 22.25 | 18321 | 4028 | 5.74% |
| 2024-11-12 | 22.60 | 21.99 | -0.40 | -1.79% | 21.80 | 22.75 | 23852 | 5302 | 7.48% |
| 2024-11-11 | 21.70 | 22.39 | 0.76 | 3.51% | 21.60 | 22.40 | 26371 | 5826 | 8.27% |
| 2024-11-08 | 21.60 | 21.63 | 0.30 | 1.41% | 21.41 | 22.07 | 27079 | 5891 | 8.49% |
| 2024-11-07 | 20.91 | 21.33 | 0.30 | 1.43% | 20.80 | 21.37 | 22480 | 4753 | 7.05% |
| 2024-11-06 | 21.20 | 21.03 | -0.16 | -0.76% | 20.85 | 21.37 | 20459 | 4323 | 6.41% |
| 2024-11-05 | 20.30 | 21.19 | 0.83 | 4.08% | 20.22 | 21.65 | 24052 | 5048 | 7.54% |
| 2024-11-04 | 19.90 | 20.36 | 0.61 | 3.09% | 19.72 | 20.36 | 12881 | 2599 | 4.04% |
| 2024-11-01 | 20.71 | 19.75 | -1.17 | -5.59% | 19.72 | 20.87 | 21729 | 4372 | 6.81% |
| 2024-10-31 | 20.70 | 20.92 | 0.00 | 0.00% | 20.67 | 21.19 | 18787 | 3926 | 5.89% |
| 2024-10-30 | 21.16 | 20.92 | -0.26 | -1.23% | 20.68 | 21.48 | 15180 | 3191 | 4.76% |
| 2024-10-29 | 22.14 | 21.18 | -0.94 | -4.25% | 21.08 | 22.30 | 20264 | 4358 | 6.35% |
| 2024-10-28 | 21.91 | 22.12 | 0.16 | 0.73% | 21.80 | 22.18 | 17186 | 3778 | 5.39% |
| 2024-10-25 | 21.50 | 21.96 | 0.53 | 2.47% | 21.35 | 21.96 | 19890 | 4322 | 6.24% |
| 2024-10-24 | 21.55 | 21.43 | -0.09 | -0.42% | 21.18 | 21.64 | 12908 | 2760 | 4.05% |
| 2024-10-23 | 21.93 | 21.52 | -0.40 | -1.82% | 21.35 | 21.93 | 20513 | 4439 | 6.43% |
| 2024-10-22 | 21.73 | 21.92 | 0.10 | 0.46% | 21.45 | 21.99 | 19821 | 4304 | 6.21% |
| 2024-10-21 | 21.50 | 21.82 | 0.56 | 2.63% | 21.09 | 22.11 | 26291 | 5695 | 8.24% |
| 2024-10-18 | 20.42 | 21.26 | 0.85 | 4.16% | 20.41 | 21.57 | 29712 | 6253 | 9.31% |
| 2024-10-17 | 20.68 | 20.41 | 0.00 | 0.00% | 20.36 | 20.87 | 15093 | 3112 | 4.73% |
| 2024-10-16 | 20.48 | 20.41 | -0.08 | -0.39% | 20.02 | 20.79 | 13365 | 2731 | 4.19% |
| 2024-10-15 | 20.97 | 20.49 | -0.49 | -2.34% | 20.42 | 21.25 | 17943 | 3741 | 5.62% |
| 2024-10-14 | 20.37 | 20.98 | 0.73 | 3.60% | 20.07 | 21.10 | 16422 | 3399 | 5.15% |
| 2024-10-11 | 21.50 | 20.25 | -1.25 | -5.81% | 20.07 | 21.60 | 21137 | 4361 | 6.63% |
| 2024-10-10 | 21.34 | 21.50 | 0.22 | 1.03% | 21.34 | 22.46 | 22825 | 4987 | 7.16% |
| 2024-10-09 | 23.98 | 21.28 | -3.46 | -13.99% | 21.25 | 23.98 | 38239 | 8668 | 11.99% |
| 2024-10-08 | 25.93 | 24.74 | 2.77 | 12.61% | 23.04 | 25.99 | 59665 | 14462 | 18.70% |
| 2024-09-30 | 20.23 | 21.97 | 2.52 | 12.96% | 19.84 | 22.51 | 48147 | 10212 | 15.09% |
| 2024-09-27 | 18.48 | 19.45 | 1.27 | 6.99% | 18.31 | 19.56 | 30035 | 5712 | 9.42% |
| 2024-09-26 | 17.70 | 18.18 | 0.48 | 2.71% | 17.40 | 18.18 | 13677 | 2447 | 4.29% |
| 2024-09-25 | 17.54 | 17.70 | 0.36 | 2.08% | 17.49 | 17.99 | 14046 | 2497 | 4.40% |
| 2024-09-24 | 17.03 | 17.34 | 0.41 | 2.42% | 16.61 | 17.39 | 11706 | 2002 | 3.67% |
| 2024-09-23 | 16.90 | 16.93 | -0.21 | -1.23% | 16.73 | 17.29 | 3795 | 646 | 1.19% |
| 2024-09-20 | 17.57 | 17.14 | -0.34 | -1.95% | 17.10 | 17.57 | 4522 | 780 | 1.42% |
| 2024-09-19 | 17.06 | 17.48 | 0.50 | 2.94% | 16.92 | 17.57 | 10452 | 1812 | 3.28% |
| 2024-09-18 | 17.08 | 16.98 | -0.03 | -0.18% | 16.57 | 17.28 | 7525 | 1264 | 2.36% |
| 2024-09-13 | 17.51 | 17.01 | -0.57 | -3.24% | 17.00 | 17.68 | 7308 | 1263 | 2.29% |
| 2024-09-12 | 17.50 | 17.58 | -0.38 | -2.12% | 17.50 | 18.20 | 7385 | 1312 | 2.32% |
| 2024-09-11 | 17.95 | 17.96 | 0.01 | 0.06% | 17.79 | 18.14 | 5660 | 1016 | 1.77% |
| 2024-09-10 | 17.75 | 17.95 | 0.31 | 1.76% | 17.40 | 18.08 | 8936 | 1586 | 2.80% |
| 2024-09-09 | 17.50 | 17.64 | -0.03 | -0.17% | 17.33 | 17.75 | 5333 | 939 | 1.67% |
| 2024-09-06 | 18.07 | 17.67 | -0.46 | -2.54% | 17.66 | 18.21 | 9996 | 1783 | 3.13% |
| 2024-09-05 | 18.00 | 18.13 | 0.05 | 0.28% | 17.98 | 18.30 | 7741 | 1405 | 2.43% |
| 2024-09-04 | 18.19 | 18.08 | -0.16 | -0.88% | 17.86 | 18.39 | 8044 | 1454 | 2.52% |
| 2024-09-03 | 18.14 | 18.24 | 0.07 | 0.39% | 18.06 | 18.51 | 9089 | 1659 | 2.85% |
| 2024-09-02 | 18.43 | 18.17 | -0.22 | -1.20% | 18.13 | 18.66 | 9637 | 1773 | 3.02% |
| 2024-08-30 | 18.09 | 18.39 | 0.24 | 1.32% | 18.00 | 18.76 | 15191 | 2801 | 4.76% |
| 2024-08-29 | 17.42 | 18.15 | 0.60 | 3.42% | 17.39 | 18.26 | 14161 | 2539 | 4.44% |
| 2024-08-28 | 17.79 | 17.55 | -0.22 | -1.24% | 17.41 | 17.85 | 12084 | 2128 | 3.79% |
| 2024-08-27 | 18.79 | 17.77 | -0.94 | -5.02% | 17.64 | 18.79 | 19269 | 3481 | 6.04% |
| 2024-08-26 | 18.23 | 18.71 | 0.43 | 2.35% | 18.23 | 18.97 | 13977 | 2600 | 4.38% |
| 2024-08-23 | 19.09 | 18.28 | -0.73 | -3.84% | 18.23 | 19.09 | 19110 | 3537 | 5.99% |
| 2024-08-22 | 20.12 | 19.01 | -1.29 | -6.35% | 18.88 | 20.35 | 28806 | 5626 | 9.03% |
| 2024-08-21 | 20.80 | 20.30 | -0.82 | -3.88% | 20.26 | 21.15 | 20616 | 4270 | 6.46% |
| 2024-08-20 | 21.90 | 21.12 | -0.66 | -3.03% | 20.60 | 22.50 | 29586 | 6273 | 9.27% |
| 2024-08-19 | 21.40 | 21.78 | 0.11 | 0.51% | 21.10 | 22.11 | 39135 | 8483 | 12.27% |
| 2024-08-16 | 20.77 | 21.67 | 0.68 | 3.24% | 20.72 | 21.75 | 40239 | 8570 | 12.61% |
| 2024-08-15 | 21.00 | 20.99 | -0.50 | -2.33% | 20.76 | 21.40 | 33104 | 6958 | 10.38% |
| 2024-08-14 | 22.57 | 21.49 | -0.49 | -2.23% | 20.92 | 22.58 | 47686 | 10171 | 14.95% |
| 2024-08-13 | 21.31 | 21.98 | 0.03 | 0.14% | 21.05 | 22.00 | 63293 | 13619 | 19.84% |