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 | 24.45 | 23.41 | -1.05 | -4.29% | 23.40 | 24.59 | 38012 | 9077 | 1.83% |
| 2024-11-20 | 24.40 | 24.46 | 0.01 | 0.04% | 24.01 | 24.72 | 29933 | 7300 | 1.44% |
| 2024-11-19 | 24.17 | 24.45 | 0.15 | 0.62% | 23.30 | 24.51 | 37677 | 9061 | 1.81% |
| 2024-11-18 | 25.52 | 24.30 | -1.00 | -3.95% | 24.10 | 26.21 | 60086 | 15052 | 2.89% |
| 2024-11-15 | 24.30 | 25.30 | 0.70 | 2.85% | 23.98 | 25.88 | 84395 | 21124 | 4.06% |
| 2024-11-14 | 24.76 | 24.60 | -0.15 | -0.61% | 24.32 | 25.61 | 46618 | 11595 | 2.24% |
| 2024-11-13 | 24.55 | 24.75 | -0.12 | -0.48% | 23.76 | 24.80 | 44323 | 10794 | 2.13% |
| 2024-11-12 | 24.90 | 24.87 | -0.28 | -1.11% | 24.30 | 25.25 | 88238 | 21874 | 4.24% |
| 2024-11-11 | 24.03 | 25.15 | 0.96 | 3.97% | 23.75 | 25.50 | 113713 | 27948 | 5.47% |
| 2024-11-08 | 22.33 | 24.19 | 1.91 | 8.57% | 22.00 | 24.51 | 119258 | 28323 | 5.73% |
| 2024-11-07 | 22.30 | 22.28 | 0.01 | 0.04% | 21.72 | 22.66 | 35008 | 7739 | 1.68% |
| 2024-11-06 | 22.68 | 22.27 | -0.41 | -1.81% | 22.26 | 23.56 | 38208 | 8713 | 1.84% |
| 2024-11-05 | 22.68 | 22.68 | 0.00 | 0.00% | 22.15 | 23.10 | 47189 | 10676 | 2.27% |
| 2024-11-04 | 23.41 | 22.68 | -0.73 | -3.12% | 22.38 | 23.68 | 40019 | 9144 | 1.92% |
| 2024-11-01 | 24.03 | 23.41 | -0.65 | -2.70% | 23.13 | 24.26 | 37314 | 8854 | 1.79% |
| 2024-10-31 | 24.00 | 24.06 | -0.05 | -0.21% | 22.60 | 24.66 | 63684 | 15172 | 3.06% |
| 2024-10-30 | 24.30 | 24.11 | 0.30 | 1.26% | 23.20 | 24.49 | 63090 | 15035 | 3.03% |
| 2024-10-29 | 23.01 | 23.81 | 1.21 | 5.35% | 22.80 | 24.86 | 139880 | 33534 | 6.72% |
| 2024-10-28 | 20.66 | 22.60 | 2.02 | 9.82% | 20.60 | 22.60 | 70811 | 15326 | 3.40% |
| 2024-10-25 | 19.35 | 20.58 | 1.16 | 5.97% | 19.18 | 20.58 | 44482 | 8896 | 2.14% |
| 2024-10-24 | 19.60 | 19.42 | -0.24 | -1.22% | 19.32 | 20.10 | 40255 | 7925 | 1.94% |
| 2024-10-23 | 19.60 | 19.66 | -0.16 | -0.81% | 19.28 | 19.90 | 68581 | 13432 | 3.30% |
| 2024-10-22 | 18.20 | 19.82 | 1.67 | 9.20% | 18.11 | 19.97 | 85744 | 16806 | 4.12% |
| 2024-10-21 | 18.80 | 18.15 | -0.17 | -0.93% | 18.07 | 18.87 | 27735 | 5112 | 1.33% |
| 2024-10-18 | 17.42 | 18.32 | 0.96 | 5.53% | 17.36 | 18.53 | 37375 | 6760 | 1.80% |
| 2024-10-17 | 17.79 | 17.36 | -0.44 | -2.47% | 17.35 | 18.18 | 25125 | 4474 | 1.21% |
| 2024-10-16 | 17.50 | 17.80 | -0.02 | -0.11% | 17.50 | 17.98 | 18528 | 3296 | 0.89% |
| 2024-10-15 | 18.34 | 17.82 | -0.56 | -3.05% | 17.80 | 18.45 | 34460 | 6210 | 1.66% |
| 2024-10-14 | 18.32 | 18.38 | -0.03 | -0.16% | 18.20 | 18.78 | 26692 | 4910 | 1.28% |
| 2024-10-11 | 19.35 | 18.41 | -1.11 | -5.69% | 18.10 | 19.36 | 20054 | 3733 | 0.96% |
| 2024-10-10 | 19.53 | 19.52 | -0.01 | -0.05% | 19.24 | 20.17 | 26913 | 5301 | 1.29% |
| 2024-10-09 | 21.58 | 19.53 | -2.09 | -9.67% | 19.46 | 21.58 | 40189 | 8083 | 1.93% |
| 2024-10-08 | 23.71 | 21.62 | 0.07 | 0.32% | 20.75 | 23.71 | 69360 | 15203 | 3.33% |
| 2024-09-30 | 20.15 | 21.55 | 1.96 | 10.01% | 20.15 | 21.55 | 62363 | 13119 | 3.00% |
| 2024-09-27 | 19.10 | 19.59 | 0.54 | 2.83% | 19.10 | 19.59 | 19401 | 3773 | 0.93% |
| 2024-09-26 | 18.12 | 19.05 | 0.93 | 5.13% | 17.86 | 19.35 | 36995 | 6950 | 1.78% |
| 2024-09-25 | 17.61 | 18.12 | 0.65 | 3.72% | 17.07 | 18.42 | 33910 | 6077 | 1.63% |
| 2024-09-24 | 16.23 | 17.47 | 1.25 | 7.71% | 15.97 | 17.52 | 36118 | 6064 | 1.74% |
| 2024-09-23 | 16.82 | 16.22 | -0.76 | -4.48% | 16.17 | 16.82 | 26350 | 4305 | 1.27% |
| 2024-09-20 | 16.30 | 16.98 | 0.68 | 4.17% | 16.29 | 17.90 | 41162 | 7160 | 1.98% |
| 2024-09-19 | 15.99 | 16.30 | 0.39 | 2.45% | 15.72 | 16.30 | 9309 | 1501 | 0.45% |
| 2024-09-18 | 16.30 | 15.91 | -0.41 | -2.51% | 15.80 | 16.42 | 6750 | 1080 | 0.32% |
| 2024-09-13 | 16.61 | 16.32 | -0.28 | -1.69% | 16.23 | 16.67 | 6545 | 1071 | 0.31% |
| 2024-09-12 | 16.48 | 16.60 | 0.12 | 0.73% | 16.45 | 16.78 | 7789 | 1294 | 0.37% |
| 2024-09-11 | 16.34 | 16.48 | -0.01 | -0.06% | 16.20 | 16.53 | 4768 | 782 | 0.23% |
| 2024-09-10 | 17.12 | 16.49 | -0.53 | -3.11% | 16.30 | 17.12 | 9699 | 1606 | 0.47% |
| 2024-09-09 | 17.56 | 17.02 | -0.41 | -2.35% | 16.90 | 17.56 | 9289 | 1594 | 0.45% |
| 2024-09-06 | 17.40 | 17.43 | 0.02 | 0.11% | 17.09 | 17.58 | 8749 | 1514 | 0.42% |
| 2024-09-05 | 17.20 | 17.41 | 0.31 | 1.81% | 17.16 | 17.78 | 9510 | 1661 | 0.46% |
| 2024-09-04 | 17.15 | 17.10 | -0.05 | -0.29% | 16.83 | 17.38 | 9222 | 1577 | 0.44% |
| 2024-09-03 | 16.50 | 17.15 | 0.63 | 3.81% | 16.44 | 17.28 | 15734 | 2673 | 0.76% |
| 2024-09-02 | 17.00 | 16.52 | -0.43 | -2.54% | 16.34 | 17.00 | 15484 | 2557 | 0.74% |
| 2024-08-30 | 16.66 | 16.95 | 0.39 | 2.36% | 16.51 | 17.02 | 13838 | 2331 | 0.67% |
| 2024-08-29 | 16.53 | 16.56 | 0.03 | 0.18% | 16.31 | 16.63 | 9741 | 1603 | 0.47% |
| 2024-08-28 | 16.49 | 16.53 | 0.04 | 0.24% | 16.35 | 16.90 | 8222 | 1367 | 0.40% |
| 2024-08-27 | 16.60 | 16.49 | -0.41 | -2.43% | 16.48 | 16.93 | 8433 | 1404 | 0.41% |
| 2024-08-26 | 16.81 | 16.90 | 0.02 | 0.12% | 16.37 | 17.13 | 17999 | 3019 | 0.87% |
| 2024-08-23 | 17.07 | 16.88 | -0.38 | -2.20% | 16.70 | 17.30 | 13514 | 2286 | 0.65% |
| 2024-08-22 | 17.73 | 17.26 | -0.48 | -2.71% | 17.12 | 17.80 | 7970 | 1386 | 0.38% |
| 2024-08-21 | 17.68 | 17.74 | 0.01 | 0.06% | 17.53 | 17.83 | 4750 | 841 | 0.23% |
| 2024-08-20 | 18.18 | 17.73 | -0.47 | -2.58% | 17.68 | 18.20 | 5914 | 1056 | 0.28% |
| 2024-08-19 | 18.19 | 18.20 | 0.05 | 0.28% | 18.02 | 18.44 | 5459 | 996 | 0.26% |
| 2024-08-16 | 18.37 | 18.15 | -0.21 | -1.14% | 18.06 | 18.46 | 6293 | 1146 | 0.30% |
| 2024-08-15 | 18.15 | 18.36 | 0.20 | 1.10% | 18.03 | 18.65 | 7540 | 1387 | 0.36% |
| 2024-08-14 | 18.59 | 18.16 | -0.54 | -2.89% | 18.15 | 18.63 | 7035 | 1285 | 0.34% |
| 2024-08-13 | 19.22 | 18.70 | -0.51 | -2.65% | 18.31 | 19.22 | 12376 | 2315 | 0.60% |