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 | 27.43 | 28.02 | -0.42 | -1.48% | 26.81 | 28.95 | 269794 | 74069 | 15.38% |
| 2024-11-20 | 25.39 | 28.44 | 2.59 | 10.02% | 25.09 | 28.44 | 309726 | 85313 | 17.65% |
| 2024-11-19 | 27.61 | 25.85 | -0.84 | -3.15% | 24.64 | 27.61 | 282307 | 73143 | 16.09% |
| 2024-11-18 | 25.34 | 26.69 | 2.43 | 10.02% | 25.26 | 26.69 | 65515 | 17228 | 3.73% |
| 2024-11-15 | 22.56 | 24.26 | 1.16 | 5.02% | 22.56 | 25.41 | 217178 | 53018 | 12.38% |
| 2024-11-14 | 24.40 | 23.10 | -0.69 | -2.90% | 23.00 | 24.68 | 160255 | 38246 | 9.13% |
| 2024-11-13 | 22.36 | 23.79 | 1.39 | 6.21% | 22.26 | 24.64 | 178123 | 42130 | 10.15% |
| 2024-11-12 | 23.41 | 22.40 | -1.00 | -4.27% | 22.16 | 23.79 | 111008 | 25270 | 6.33% |
| 2024-11-11 | 22.50 | 23.40 | 0.59 | 2.59% | 22.20 | 23.71 | 135579 | 31380 | 7.73% |
| 2024-11-08 | 22.41 | 22.81 | 0.42 | 1.88% | 22.41 | 23.89 | 126964 | 29349 | 7.24% |
| 2024-11-07 | 21.99 | 22.39 | -0.05 | -0.22% | 21.98 | 23.10 | 174839 | 39258 | 9.97% |
| 2024-11-06 | 20.91 | 22.44 | 1.76 | 8.51% | 20.90 | 22.75 | 226901 | 51132 | 12.93% |
| 2024-11-05 | 20.14 | 20.68 | 0.54 | 2.68% | 20.03 | 20.75 | 47415 | 9708 | 2.70% |
| 2024-11-04 | 20.01 | 20.14 | 0.28 | 1.41% | 19.72 | 20.30 | 31996 | 6416 | 1.82% |
| 2024-11-01 | 20.40 | 19.86 | -0.74 | -3.59% | 19.77 | 20.54 | 53150 | 10662 | 3.03% |
| 2024-10-31 | 20.12 | 20.60 | 0.34 | 1.68% | 20.11 | 20.97 | 59898 | 12269 | 3.41% |
| 2024-10-30 | 20.40 | 20.26 | -0.16 | -0.78% | 20.02 | 20.89 | 45422 | 9253 | 2.59% |
| 2024-10-29 | 21.20 | 20.42 | -0.82 | -3.86% | 20.42 | 21.38 | 59895 | 12464 | 3.41% |
| 2024-10-28 | 21.37 | 21.24 | 0.30 | 1.43% | 20.76 | 21.38 | 73862 | 15599 | 4.21% |
| 2024-10-25 | 20.41 | 20.94 | 0.83 | 4.13% | 20.41 | 20.99 | 71163 | 14831 | 4.06% |
| 2024-10-24 | 20.50 | 20.11 | -0.55 | -2.66% | 19.96 | 20.55 | 39630 | 7992 | 2.26% |
| 2024-10-23 | 20.50 | 20.66 | 0.20 | 0.98% | 20.07 | 20.80 | 57024 | 11738 | 3.25% |
| 2024-10-22 | 19.96 | 20.46 | 0.51 | 2.56% | 19.79 | 20.46 | 49320 | 9959 | 2.81% |
| 2024-10-21 | 19.66 | 19.95 | 0.37 | 1.89% | 19.65 | 20.14 | 54168 | 10784 | 3.09% |
| 2024-10-18 | 19.08 | 19.58 | 0.45 | 2.35% | 19.00 | 19.76 | 46903 | 9096 | 2.67% |
| 2024-10-17 | 19.46 | 19.13 | -0.26 | -1.34% | 19.13 | 19.63 | 27850 | 5393 | 1.59% |
| 2024-10-16 | 19.55 | 19.39 | -0.21 | -1.07% | 19.29 | 19.75 | 25844 | 5033 | 1.47% |
| 2024-10-15 | 19.97 | 19.60 | -0.37 | -1.85% | 19.59 | 20.14 | 38203 | 7579 | 2.18% |
| 2024-10-14 | 19.60 | 19.97 | 0.42 | 2.15% | 19.41 | 19.97 | 39537 | 7803 | 2.25% |
| 2024-10-11 | 20.09 | 19.55 | -0.59 | -2.93% | 19.30 | 20.09 | 45951 | 9012 | 2.62% |
| 2024-10-10 | 20.26 | 20.14 | 0.03 | 0.15% | 19.81 | 20.70 | 47655 | 9672 | 2.72% |
| 2024-10-09 | 21.57 | 20.11 | -2.22 | -9.94% | 20.10 | 21.57 | 93486 | 19380 | 5.33% |
| 2024-10-08 | 23.55 | 22.33 | 0.91 | 4.25% | 20.97 | 23.56 | 138083 | 30683 | 7.87% |
| 2024-09-30 | 20.88 | 21.42 | 1.52 | 7.64% | 19.93 | 21.58 | 100171 | 20950 | 5.71% |
| 2024-09-27 | 19.15 | 19.90 | 0.89 | 4.68% | 19.09 | 19.90 | 57599 | 11262 | 3.28% |
| 2024-09-26 | 18.90 | 19.01 | 0.29 | 1.55% | 18.63 | 19.03 | 37242 | 7020 | 2.12% |
| 2024-09-25 | 18.70 | 18.72 | 0.01 | 0.05% | 18.41 | 19.14 | 57190 | 10773 | 3.26% |
| 2024-09-24 | 17.75 | 18.71 | 0.88 | 4.94% | 17.75 | 18.75 | 48082 | 8804 | 2.74% |
| 2024-09-23 | 17.76 | 17.83 | -0.05 | -0.28% | 17.71 | 18.03 | 16111 | 2883 | 0.92% |
| 2024-09-20 | 17.85 | 17.88 | -0.13 | -0.72% | 17.72 | 18.03 | 18214 | 3248 | 1.04% |
| 2024-09-19 | 17.91 | 18.01 | 0.16 | 0.90% | 17.70 | 18.21 | 22575 | 4062 | 1.29% |
| 2024-09-18 | 18.26 | 17.85 | -0.57 | -3.09% | 17.70 | 18.37 | 28166 | 5040 | 1.61% |
| 2024-09-13 | 18.81 | 18.42 | -0.53 | -2.80% | 18.19 | 18.91 | 47836 | 8789 | 2.73% |
| 2024-09-12 | 18.63 | 18.95 | 0.27 | 1.45% | 18.36 | 19.40 | 66513 | 12601 | 3.79% |
| 2024-09-11 | 18.18 | 18.68 | 0.38 | 2.08% | 18.15 | 18.95 | 46474 | 8699 | 2.65% |
| 2024-09-10 | 18.27 | 18.30 | -0.06 | -0.33% | 17.86 | 18.50 | 26668 | 4860 | 1.52% |
| 2024-09-09 | 18.32 | 18.36 | -0.16 | -0.86% | 18.20 | 18.69 | 21431 | 3941 | 1.22% |
| 2024-09-06 | 18.50 | 18.52 | -0.22 | -1.17% | 18.41 | 18.80 | 29131 | 5411 | 1.66% |
| 2024-09-05 | 18.77 | 18.74 | -0.31 | -1.63% | 18.48 | 18.92 | 50846 | 9490 | 2.90% |
| 2024-09-04 | 18.17 | 19.05 | 0.68 | 3.70% | 18.01 | 19.36 | 97394 | 18397 | 5.55% |
| 2024-09-03 | 18.12 | 18.37 | 0.19 | 1.05% | 18.02 | 18.56 | 29232 | 5353 | 1.67% |
| 2024-09-02 | 18.44 | 18.18 | -0.34 | -1.84% | 18.12 | 18.72 | 27709 | 5107 | 1.58% |
| 2024-08-30 | 17.95 | 18.52 | 0.44 | 2.43% | 17.78 | 18.96 | 48281 | 8881 | 2.75% |
| 2024-08-29 | 17.55 | 18.08 | 0.55 | 3.14% | 17.45 | 18.33 | 37905 | 6811 | 2.16% |
| 2024-08-28 | 17.63 | 17.53 | -0.20 | -1.13% | 17.43 | 17.75 | 24331 | 4266 | 1.39% |
| 2024-08-27 | 18.18 | 17.73 | -0.71 | -3.85% | 17.65 | 18.33 | 36198 | 6488 | 2.06% |
| 2024-08-26 | 17.35 | 18.44 | 1.11 | 6.41% | 17.34 | 18.97 | 69073 | 12662 | 3.94% |
| 2024-08-23 | 18.12 | 17.33 | -1.32 | -7.08% | 17.30 | 18.28 | 61207 | 10775 | 3.49% |
| 2024-08-22 | 18.60 | 18.65 | 0.58 | 3.21% | 18.49 | 19.82 | 86760 | 16633 | 4.95% |
| 2024-08-21 | 17.51 | 18.07 | 0.56 | 3.20% | 17.41 | 18.15 | 34012 | 6112 | 1.94% |
| 2024-08-20 | 17.85 | 17.51 | -0.33 | -1.85% | 17.49 | 18.00 | 13143 | 2322 | 0.75% |
| 2024-08-19 | 17.66 | 17.84 | 0.12 | 0.68% | 17.56 | 17.98 | 11208 | 1997 | 0.64% |
| 2024-08-16 | 17.83 | 17.72 | -0.10 | -0.56% | 17.67 | 17.90 | 10496 | 1863 | 0.60% |
| 2024-08-15 | 17.85 | 17.82 | -0.05 | -0.28% | 17.73 | 18.03 | 15002 | 2680 | 0.86% |
| 2024-08-14 | 17.95 | 17.87 | -0.15 | -0.83% | 17.86 | 18.13 | 10461 | 1879 | 0.60% |
| 2024-08-13 | 18.13 | 18.02 | -0.34 | -1.85% | 17.71 | 18.25 | 23003 | 4112 | 1.31% |