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 | 24.25 | 22.91 | -2.05 | -8.21% | 22.83 | 24.57 | 59166 | 14086 | 14.60% |
| 2024-11-21 | 23.67 | 24.96 | 1.23 | 5.18% | 23.19 | 25.94 | 90500 | 22039 | 22.33% |
| 2024-11-20 | 22.84 | 23.73 | 0.89 | 3.90% | 22.61 | 23.80 | 51978 | 12157 | 12.83% |
| 2024-11-19 | 22.61 | 22.84 | 0.08 | 0.35% | 22.36 | 23.00 | 23966 | 5440 | 5.91% |
| 2024-11-18 | 22.26 | 22.82 | 0.45 | 2.01% | 21.75 | 23.18 | 31633 | 7159 | 7.81% |
| 2024-11-15 | 22.61 | 22.37 | -0.31 | -1.37% | 22.35 | 22.79 | 15559 | 3512 | 3.84% |
| 2024-11-14 | 22.80 | 22.68 | -0.12 | -0.53% | 22.55 | 23.08 | 21968 | 5006 | 5.42% |
| 2024-11-13 | 22.52 | 22.80 | 0.00 | 0.00% | 22.33 | 22.85 | 21984 | 4966 | 5.43% |
| 2024-11-12 | 23.16 | 22.80 | -0.36 | -1.55% | 22.61 | 23.34 | 31098 | 7169 | 7.67% |
| 2024-11-11 | 23.00 | 23.16 | 0.14 | 0.61% | 22.84 | 23.23 | 29702 | 6857 | 7.33% |
| 2024-11-08 | 23.20 | 23.02 | -0.74 | -3.11% | 22.91 | 23.52 | 48936 | 11343 | 12.08% |
| 2024-11-07 | 22.88 | 23.76 | 1.21 | 5.37% | 22.56 | 24.53 | 78571 | 18576 | 19.39% |
| 2024-11-06 | 21.28 | 22.55 | 1.25 | 5.87% | 21.09 | 23.30 | 64676 | 14363 | 15.96% |
| 2024-11-05 | 21.05 | 21.30 | 0.31 | 1.48% | 20.86 | 21.30 | 20067 | 4236 | 4.95% |
| 2024-11-04 | 20.41 | 20.99 | 0.54 | 2.64% | 20.41 | 21.10 | 16815 | 3517 | 4.15% |
| 2024-11-01 | 21.26 | 20.45 | -0.79 | -3.72% | 20.41 | 21.27 | 23319 | 4821 | 5.75% |
| 2024-10-31 | 20.90 | 21.24 | -0.10 | -0.47% | 20.82 | 21.55 | 22333 | 4749 | 5.51% |
| 2024-10-30 | 21.45 | 21.34 | -0.18 | -0.84% | 21.04 | 21.80 | 15921 | 3407 | 3.93% |
| 2024-10-29 | 22.11 | 21.52 | -0.58 | -2.62% | 21.46 | 22.22 | 22859 | 4967 | 5.64% |
| 2024-10-28 | 21.88 | 22.10 | 0.16 | 0.73% | 21.58 | 22.12 | 22337 | 4896 | 5.51% |
| 2024-10-25 | 22.30 | 21.94 | 0.11 | 0.50% | 21.63 | 22.30 | 28239 | 6179 | 6.97% |
| 2024-10-24 | 21.27 | 21.83 | 0.56 | 2.63% | 21.27 | 22.10 | 30252 | 6580 | 7.47% |
| 2024-10-23 | 21.30 | 21.27 | -0.10 | -0.47% | 21.20 | 21.65 | 18695 | 4003 | 4.61% |
| 2024-10-22 | 20.93 | 21.37 | 0.42 | 2.00% | 20.89 | 21.46 | 19282 | 4094 | 4.76% |
| 2024-10-21 | 20.84 | 20.95 | 0.12 | 0.58% | 20.78 | 21.17 | 21683 | 4544 | 5.35% |
| 2024-10-18 | 20.54 | 20.83 | 0.37 | 1.81% | 20.30 | 21.01 | 23033 | 4780 | 5.68% |
| 2024-10-17 | 20.60 | 20.46 | -0.07 | -0.34% | 20.44 | 20.99 | 14173 | 2935 | 3.50% |
| 2024-10-16 | 20.41 | 20.53 | 0.01 | 0.05% | 20.12 | 20.60 | 11603 | 2372 | 2.86% |
| 2024-10-15 | 20.86 | 20.52 | -0.46 | -2.19% | 20.52 | 21.00 | 16017 | 3322 | 3.95% |
| 2024-10-14 | 20.71 | 20.98 | 0.27 | 1.30% | 20.38 | 21.09 | 17844 | 3709 | 4.40% |
| 2024-10-11 | 21.46 | 20.71 | -0.75 | -3.49% | 20.47 | 21.46 | 17899 | 3740 | 4.42% |
| 2024-10-10 | 21.44 | 21.46 | -0.05 | -0.23% | 21.18 | 21.96 | 24233 | 5234 | 5.98% |
| 2024-10-09 | 23.20 | 21.51 | -2.29 | -9.62% | 21.51 | 23.20 | 34157 | 7662 | 8.43% |
| 2024-10-08 | 24.80 | 23.80 | 1.15 | 5.08% | 22.90 | 24.89 | 50765 | 12104 | 12.53% |
| 2024-09-30 | 21.79 | 22.65 | 1.76 | 8.43% | 21.06 | 22.88 | 44934 | 9913 | 11.09% |
| 2024-09-27 | 20.34 | 20.89 | 0.85 | 4.24% | 20.10 | 20.92 | 15214 | 3114 | 3.75% |
| 2024-09-26 | 19.52 | 20.04 | 0.47 | 2.40% | 19.44 | 20.08 | 19107 | 3787 | 4.72% |
| 2024-09-25 | 19.59 | 19.57 | 0.14 | 0.72% | 19.38 | 19.85 | 17824 | 3502 | 4.40% |
| 2024-09-24 | 18.95 | 19.43 | 0.55 | 2.91% | 18.80 | 19.44 | 15775 | 3023 | 3.89% |
| 2024-09-23 | 18.77 | 18.88 | -0.05 | -0.26% | 18.65 | 18.97 | 9093 | 1709 | 2.24% |
| 2024-09-20 | 18.76 | 18.93 | 0.17 | 0.91% | 18.52 | 19.15 | 9579 | 1802 | 2.36% |
| 2024-09-19 | 18.68 | 18.76 | 0.30 | 1.63% | 18.47 | 18.96 | 8854 | 1660 | 2.19% |
| 2024-09-18 | 18.55 | 18.46 | -0.10 | -0.54% | 18.00 | 18.63 | 7200 | 1317 | 1.78% |
| 2024-09-13 | 18.80 | 18.56 | -0.36 | -1.90% | 18.56 | 19.01 | 6949 | 1300 | 1.71% |
| 2024-09-12 | 19.16 | 18.92 | -0.34 | -1.77% | 18.92 | 19.45 | 7803 | 1495 | 1.93% |
| 2024-09-11 | 19.53 | 19.26 | -0.29 | -1.48% | 19.25 | 19.54 | 8561 | 1656 | 2.11% |
| 2024-09-10 | 19.30 | 19.55 | 0.26 | 1.35% | 19.16 | 19.62 | 11533 | 2237 | 2.85% |
| 2024-09-09 | 18.86 | 19.29 | 0.03 | 0.16% | 18.74 | 19.56 | 13148 | 2533 | 3.24% |
| 2024-09-06 | 19.94 | 19.26 | -0.63 | -3.17% | 19.19 | 20.41 | 24920 | 4903 | 6.15% |
| 2024-09-05 | 18.81 | 19.89 | 1.12 | 5.97% | 18.81 | 20.47 | 25984 | 5101 | 6.41% |
| 2024-09-04 | 18.75 | 18.77 | -0.12 | -0.64% | 18.71 | 18.98 | 5932 | 1117 | 1.46% |
| 2024-09-03 | 18.58 | 18.89 | 0.29 | 1.56% | 18.50 | 18.95 | 10963 | 2064 | 2.71% |
| 2024-09-02 | 19.16 | 18.60 | -0.64 | -3.33% | 18.59 | 19.29 | 13008 | 2457 | 3.21% |
| 2024-08-30 | 19.11 | 19.24 | -0.02 | -0.10% | 18.81 | 19.54 | 18287 | 3531 | 4.51% |
| 2024-08-29 | 18.76 | 19.26 | 0.33 | 1.74% | 18.76 | 19.29 | 6863 | 1311 | 1.69% |
| 2024-08-28 | 18.54 | 18.93 | 0.27 | 1.45% | 18.50 | 18.96 | 5989 | 1124 | 1.48% |
| 2024-08-27 | 18.97 | 18.66 | -0.42 | -2.20% | 18.64 | 19.07 | 5498 | 1032 | 1.36% |
| 2024-08-26 | 18.76 | 19.08 | 0.28 | 1.49% | 18.50 | 19.10 | 6568 | 1240 | 1.62% |
| 2024-08-23 | 18.89 | 18.80 | -0.13 | -0.69% | 18.63 | 19.00 | 6214 | 1168 | 1.53% |
| 2024-08-22 | 19.32 | 18.93 | -0.39 | -2.02% | 18.93 | 19.44 | 5676 | 1086 | 1.40% |
| 2024-08-21 | 19.23 | 19.32 | 0.07 | 0.36% | 19.10 | 19.45 | 4803 | 928 | 1.19% |
| 2024-08-20 | 19.60 | 19.25 | -0.45 | -2.28% | 19.15 | 19.61 | 7510 | 1453 | 1.85% |
| 2024-08-19 | 20.12 | 19.70 | -0.49 | -2.43% | 19.60 | 20.23 | 9575 | 1901 | 2.36% |
| 2024-08-16 | 20.27 | 20.19 | -0.10 | -0.49% | 20.12 | 20.37 | 5992 | 1212 | 1.48% |
| 2024-08-15 | 20.16 | 20.29 | 0.05 | 0.25% | 19.91 | 20.44 | 7764 | 1568 | 1.92% |