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 | 24.80 | 24.51 | -0.38 | -1.53% | 24.15 | 25.28 | 33444 | 8226 | 2.94% |
| 2024-11-20 | 24.16 | 24.89 | 0.73 | 3.02% | 23.92 | 25.14 | 37984 | 9382 | 3.34% |
| 2024-11-19 | 23.88 | 24.16 | 0.46 | 1.94% | 22.88 | 24.30 | 44751 | 10551 | 3.93% |
| 2024-11-18 | 25.14 | 23.70 | -1.44 | -5.73% | 23.57 | 25.80 | 40984 | 9991 | 3.60% |
| 2024-11-15 | 26.18 | 25.14 | -1.30 | -4.92% | 25.11 | 26.80 | 39011 | 10137 | 3.43% |
| 2024-11-14 | 27.15 | 26.44 | -1.74 | -6.17% | 26.44 | 28.47 | 55265 | 14915 | 4.85% |
| 2024-11-13 | 26.70 | 28.18 | 1.26 | 4.68% | 26.61 | 29.33 | 85767 | 24329 | 7.53% |
| 2024-11-12 | 27.88 | 26.92 | -1.00 | -3.58% | 26.66 | 28.62 | 68797 | 19145 | 6.04% |
| 2024-11-11 | 26.37 | 27.92 | 1.42 | 5.36% | 26.00 | 27.95 | 76811 | 20963 | 6.75% |
| 2024-11-08 | 27.46 | 26.50 | -1.15 | -4.16% | 26.50 | 28.28 | 87759 | 24059 | 7.71% |
| 2024-11-07 | 29.50 | 27.65 | -2.15 | -7.21% | 27.29 | 29.71 | 121205 | 34271 | 10.65% |
| 2024-11-06 | 28.50 | 29.80 | 0.03 | 0.10% | 27.72 | 32.75 | 185718 | 55871 | 16.31% |
| 2024-11-05 | 25.46 | 29.77 | 2.96 | 11.04% | 25.46 | 32.00 | 192725 | 53506 | 16.93% |
| 2024-11-04 | 26.80 | 26.81 | 2.21 | 8.98% | 25.30 | 28.51 | 182797 | 49585 | 16.05% |
| 2024-11-01 | 20.41 | 24.60 | 4.10 | 20.00% | 20.21 | 24.60 | 68587 | 16211 | 6.02% |
| 2024-10-31 | 19.80 | 20.50 | 0.30 | 1.49% | 19.40 | 20.99 | 48826 | 9850 | 4.29% |
| 2024-10-30 | 19.60 | 20.20 | 0.45 | 2.28% | 19.19 | 20.94 | 51341 | 10293 | 4.51% |
| 2024-10-29 | 20.45 | 19.75 | -0.70 | -3.42% | 19.72 | 20.75 | 45388 | 9128 | 3.99% |
| 2024-10-28 | 19.60 | 20.45 | 0.75 | 3.81% | 19.40 | 20.84 | 45822 | 9299 | 4.02% |
| 2024-10-25 | 18.51 | 19.70 | 1.19 | 6.43% | 18.44 | 20.50 | 42173 | 8229 | 3.70% |
| 2024-10-24 | 18.63 | 18.51 | -0.34 | -1.80% | 18.40 | 18.85 | 18302 | 3392 | 1.61% |
| 2024-10-23 | 18.81 | 18.85 | 0.01 | 0.05% | 18.35 | 19.18 | 36191 | 6781 | 3.18% |
| 2024-10-22 | 18.02 | 18.84 | 0.82 | 4.55% | 17.90 | 19.55 | 48082 | 9097 | 4.22% |
| 2024-10-21 | 17.26 | 18.02 | 0.77 | 4.46% | 17.20 | 18.33 | 31629 | 5650 | 2.78% |
| 2024-10-18 | 16.68 | 17.25 | 0.65 | 3.92% | 16.56 | 17.62 | 23366 | 3995 | 2.05% |
| 2024-10-17 | 16.99 | 16.60 | -0.20 | -1.19% | 16.55 | 17.10 | 13791 | 2331 | 1.21% |
| 2024-10-16 | 16.80 | 16.80 | -0.02 | -0.12% | 16.60 | 17.23 | 24947 | 4197 | 2.19% |
| 2024-10-15 | 17.48 | 16.82 | -0.73 | -4.16% | 16.80 | 17.66 | 26147 | 4507 | 2.30% |
| 2024-10-14 | 17.56 | 17.55 | 0.29 | 1.68% | 16.97 | 17.78 | 21239 | 3707 | 1.87% |
| 2024-10-11 | 18.37 | 17.26 | -1.22 | -6.60% | 17.12 | 18.66 | 20636 | 3652 | 1.81% |
| 2024-10-10 | 18.56 | 18.48 | 0.08 | 0.43% | 18.11 | 19.39 | 20890 | 3903 | 1.83% |
| 2024-10-09 | 19.71 | 18.40 | -2.16 | -10.51% | 18.40 | 20.12 | 32780 | 6330 | 2.88% |
| 2024-10-08 | 21.00 | 20.56 | 2.26 | 12.35% | 19.10 | 21.55 | 50950 | 10351 | 4.47% |
| 2024-09-30 | 16.66 | 18.30 | 2.49 | 15.75% | 16.31 | 18.61 | 33994 | 5914 | 2.99% |
| 2024-09-27 | 15.25 | 15.81 | 0.78 | 5.19% | 15.24 | 15.99 | 13732 | 2141 | 1.21% |
| 2024-09-26 | 14.60 | 15.03 | 0.43 | 2.95% | 14.48 | 15.04 | 10115 | 1500 | 0.89% |
| 2024-09-25 | 14.55 | 14.60 | 0.25 | 1.74% | 14.46 | 14.86 | 8829 | 1294 | 0.78% |
| 2024-09-24 | 13.90 | 14.35 | 0.44 | 3.16% | 13.90 | 14.40 | 6536 | 927 | 0.57% |
| 2024-09-23 | 13.87 | 13.91 | -0.03 | -0.22% | 13.86 | 14.11 | 3724 | 520 | 0.33% |
| 2024-09-20 | 14.25 | 13.94 | -0.01 | -0.07% | 13.78 | 14.25 | 4975 | 693 | 0.44% |
| 2024-09-19 | 13.89 | 13.95 | 0.33 | 2.42% | 13.59 | 14.15 | 8210 | 1142 | 0.72% |
| 2024-09-18 | 14.00 | 13.62 | -0.13 | -0.95% | 13.33 | 14.03 | 6885 | 934 | 0.60% |
| 2024-09-13 | 14.36 | 13.75 | -0.49 | -3.44% | 13.75 | 14.38 | 7040 | 986 | 0.62% |
| 2024-09-12 | 14.47 | 14.24 | -0.26 | -1.79% | 14.20 | 14.76 | 6740 | 973 | 0.59% |
| 2024-09-11 | 14.20 | 14.50 | 0.18 | 1.26% | 14.18 | 14.67 | 9730 | 1410 | 0.85% |
| 2024-09-10 | 14.29 | 14.32 | 0.05 | 0.35% | 14.07 | 14.54 | 8165 | 1167 | 0.72% |
| 2024-09-09 | 14.21 | 14.27 | -0.17 | -1.18% | 14.17 | 14.59 | 6256 | 897 | 0.55% |
| 2024-09-06 | 14.60 | 14.44 | -0.36 | -2.43% | 14.37 | 14.95 | 7296 | 1059 | 0.64% |
| 2024-09-05 | 14.65 | 14.80 | 0.17 | 1.16% | 14.63 | 14.94 | 9700 | 1431 | 0.85% |
| 2024-09-04 | 14.40 | 14.63 | 0.03 | 0.21% | 14.25 | 14.81 | 5923 | 868 | 0.52% |
| 2024-09-03 | 14.46 | 14.60 | 0.15 | 1.04% | 14.38 | 14.80 | 5316 | 776 | 0.47% |
| 2024-09-02 | 14.83 | 14.45 | -0.22 | -1.50% | 14.39 | 14.83 | 10879 | 1587 | 0.96% |
| 2024-08-30 | 14.52 | 14.67 | 0.16 | 1.10% | 14.42 | 14.87 | 10982 | 1614 | 0.96% |
| 2024-08-29 | 14.30 | 14.51 | 0.34 | 2.40% | 13.97 | 14.68 | 11646 | 1672 | 1.02% |
| 2024-08-28 | 13.72 | 14.17 | 0.43 | 3.13% | 13.70 | 14.23 | 9506 | 1336 | 0.83% |
| 2024-08-27 | 14.27 | 13.74 | -0.32 | -2.28% | 13.71 | 14.30 | 7481 | 1038 | 0.66% |
| 2024-08-26 | 13.85 | 14.06 | 0.32 | 2.33% | 13.63 | 14.22 | 10518 | 1478 | 0.92% |
| 2024-08-23 | 14.09 | 13.74 | -0.27 | -1.93% | 13.26 | 14.09 | 7256 | 992 | 0.64% |
| 2024-08-22 | 14.01 | 14.01 | 0.10 | 0.72% | 13.95 | 14.26 | 9174 | 1293 | 0.81% |
| 2024-08-21 | 13.78 | 13.91 | 0.13 | 0.94% | 13.51 | 14.10 | 8509 | 1185 | 0.75% |
| 2024-08-20 | 13.96 | 13.78 | -0.13 | -0.93% | 13.68 | 14.16 | 10026 | 1398 | 0.88% |
| 2024-08-19 | 13.83 | 13.91 | 0.09 | 0.65% | 13.62 | 13.98 | 4883 | 677 | 0.43% |
| 2024-08-16 | 14.00 | 13.82 | 0.05 | 0.36% | 13.69 | 14.00 | 5971 | 824 | 0.52% |
| 2024-08-15 | 13.83 | 13.77 | 0.07 | 0.51% | 13.60 | 14.08 | 7144 | 987 | 0.63% |
| 2024-08-14 | 13.66 | 13.70 | -0.22 | -1.58% | 13.63 | 14.05 | 5588 | 769 | 0.49% |
| 2024-08-13 | 13.73 | 13.92 | 0.18 | 1.31% | 13.61 | 13.95 | 4046 | 558 | 0.36% |