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 | 24.64 | 22.43 | -2.22 | -9.01% | 22.33 | 24.64 | 35430 | 8260 | 2.15% |
| 2024-11-21 | 24.62 | 24.65 | 0.08 | 0.33% | 24.10 | 25.04 | 22331 | 5485 | 1.36% |
| 2024-11-20 | 23.50 | 24.57 | 0.88 | 3.71% | 23.40 | 24.87 | 33976 | 8285 | 2.07% |
| 2024-11-19 | 22.83 | 23.69 | 0.86 | 3.77% | 22.65 | 23.78 | 26202 | 6077 | 1.59% |
| 2024-11-18 | 23.48 | 22.83 | -0.63 | -2.69% | 22.52 | 24.26 | 29344 | 6834 | 1.78% |
| 2024-11-15 | 24.85 | 23.46 | -1.39 | -5.59% | 23.40 | 25.10 | 42834 | 10365 | 2.60% |
| 2024-11-14 | 27.06 | 24.85 | -2.49 | -9.11% | 24.69 | 27.52 | 71407 | 18325 | 4.34% |
| 2024-11-13 | 27.00 | 27.34 | 0.14 | 0.51% | 26.60 | 28.46 | 51776 | 14274 | 3.15% |
| 2024-11-12 | 27.49 | 27.20 | -0.09 | -0.33% | 26.75 | 28.78 | 82783 | 23079 | 5.03% |
| 2024-11-11 | 26.13 | 27.29 | 1.42 | 5.49% | 25.90 | 28.07 | 58839 | 15922 | 3.58% |
| 2024-11-08 | 26.32 | 25.87 | -0.23 | -0.88% | 25.79 | 27.18 | 42480 | 11190 | 2.58% |
| 2024-11-07 | 25.53 | 26.10 | 0.87 | 3.45% | 24.67 | 26.23 | 46442 | 11925 | 2.82% |
| 2024-11-06 | 24.06 | 25.23 | 1.17 | 4.86% | 24.00 | 25.96 | 65729 | 16631 | 4.00% |
| 2024-11-05 | 23.59 | 24.06 | 0.75 | 3.22% | 22.43 | 24.50 | 34191 | 8188 | 2.08% |
| 2024-11-04 | 23.55 | 23.31 | 0.41 | 1.79% | 23.05 | 24.19 | 29212 | 6906 | 1.78% |
| 2024-11-01 | 22.90 | 22.90 | -0.01 | -0.04% | 22.71 | 25.30 | 55454 | 13276 | 3.37% |
| 2024-10-31 | 22.51 | 22.91 | 0.40 | 1.78% | 21.88 | 22.92 | 29143 | 6548 | 1.77% |
| 2024-10-30 | 22.98 | 22.51 | -0.53 | -2.30% | 21.71 | 23.03 | 35999 | 8010 | 2.19% |
| 2024-10-29 | 23.88 | 23.04 | -0.64 | -2.70% | 22.70 | 24.42 | 48238 | 11223 | 2.93% |
| 2024-10-28 | 22.11 | 23.68 | 1.52 | 6.86% | 21.82 | 23.76 | 56528 | 13002 | 3.44% |
| 2024-10-25 | 19.93 | 22.16 | 2.03 | 10.08% | 19.88 | 22.60 | 58239 | 12554 | 3.54% |
| 2024-10-24 | 20.31 | 20.13 | -0.41 | -2.00% | 20.02 | 20.87 | 20112 | 4083 | 1.22% |
| 2024-10-23 | 20.47 | 20.54 | -0.07 | -0.34% | 20.45 | 20.91 | 23933 | 4941 | 1.46% |
| 2024-10-22 | 20.41 | 20.61 | 0.08 | 0.39% | 20.14 | 20.80 | 24238 | 4953 | 1.47% |
| 2024-10-21 | 19.75 | 20.53 | 1.05 | 5.39% | 19.42 | 20.88 | 45167 | 9118 | 2.75% |
| 2024-10-18 | 18.36 | 19.48 | 1.15 | 6.27% | 18.21 | 20.16 | 39751 | 7577 | 2.42% |
| 2024-10-17 | 18.69 | 18.33 | -0.18 | -0.97% | 18.30 | 18.94 | 22395 | 4179 | 1.36% |
| 2024-10-16 | 18.68 | 18.51 | -0.26 | -1.39% | 18.26 | 18.96 | 27436 | 5112 | 1.67% |
| 2024-10-15 | 19.65 | 18.77 | -0.88 | -4.48% | 18.77 | 19.81 | 39830 | 7670 | 2.42% |
| 2024-10-14 | 19.80 | 19.65 | 0.11 | 0.56% | 18.82 | 19.86 | 34101 | 6594 | 2.07% |
| 2024-10-11 | 21.10 | 19.54 | -1.58 | -7.48% | 19.36 | 21.10 | 35780 | 7132 | 2.18% |
| 2024-10-10 | 21.51 | 21.12 | -0.28 | -1.31% | 20.66 | 22.16 | 38255 | 8183 | 2.33% |
| 2024-10-09 | 23.38 | 21.40 | -3.30 | -13.36% | 21.39 | 23.38 | 63674 | 14333 | 3.87% |
| 2024-10-08 | 24.99 | 24.70 | 3.75 | 17.90% | 21.37 | 24.99 | 88806 | 20925 | 5.40% |
| 2024-09-30 | 19.49 | 20.95 | 2.46 | 13.30% | 18.82 | 21.42 | 77440 | 15665 | 4.71% |
| 2024-09-27 | 17.55 | 18.49 | 1.44 | 8.45% | 17.26 | 18.79 | 27354 | 4882 | 1.66% |
| 2024-09-26 | 15.80 | 17.05 | 1.12 | 7.03% | 15.80 | 17.05 | 21656 | 3573 | 1.32% |
| 2024-09-25 | 15.81 | 15.93 | 0.31 | 1.98% | 15.80 | 16.37 | 23408 | 3770 | 1.42% |
| 2024-09-24 | 14.55 | 15.62 | 1.09 | 7.50% | 14.55 | 15.63 | 24324 | 3686 | 1.48% |
| 2024-09-23 | 14.80 | 14.53 | -0.09 | -0.62% | 14.47 | 14.85 | 11339 | 1658 | 0.69% |
| 2024-09-20 | 14.97 | 14.62 | -0.36 | -2.40% | 14.57 | 14.97 | 12454 | 1829 | 0.76% |
| 2024-09-19 | 14.49 | 14.98 | 0.42 | 2.88% | 14.49 | 15.17 | 15000 | 2234 | 0.91% |
| 2024-09-18 | 15.12 | 14.56 | -0.56 | -3.70% | 14.50 | 15.17 | 17392 | 2557 | 1.06% |
| 2024-09-13 | 15.83 | 15.12 | -0.59 | -3.76% | 15.10 | 15.88 | 12334 | 1886 | 0.75% |
| 2024-09-12 | 15.80 | 15.71 | -0.13 | -0.82% | 15.70 | 16.31 | 11491 | 1836 | 0.70% |
| 2024-09-11 | 15.45 | 15.84 | 0.46 | 2.99% | 15.16 | 16.06 | 16516 | 2604 | 1.00% |
| 2024-09-10 | 15.52 | 15.38 | -0.03 | -0.19% | 15.10 | 15.66 | 11753 | 1801 | 0.71% |
| 2024-09-09 | 15.50 | 15.41 | -0.27 | -1.72% | 15.34 | 15.76 | 12487 | 1936 | 0.76% |
| 2024-09-06 | 16.14 | 15.68 | -0.47 | -2.91% | 15.68 | 16.15 | 10032 | 1591 | 0.61% |
| 2024-09-05 | 15.89 | 16.15 | 0.30 | 1.89% | 15.89 | 16.33 | 15115 | 2441 | 0.92% |
| 2024-09-04 | 15.48 | 15.85 | 0.16 | 1.02% | 15.48 | 16.06 | 9269 | 1468 | 0.56% |
| 2024-09-03 | 15.55 | 15.69 | 0.09 | 0.58% | 15.36 | 16.07 | 12565 | 1977 | 0.76% |
| 2024-09-02 | 16.32 | 15.60 | -0.72 | -4.41% | 15.56 | 16.42 | 16900 | 2682 | 1.03% |
| 2024-08-30 | 15.70 | 16.32 | 0.59 | 3.75% | 15.70 | 16.66 | 17690 | 2873 | 1.08% |
| 2024-08-29 | 15.00 | 15.73 | 0.59 | 3.90% | 15.00 | 15.80 | 14221 | 2212 | 0.86% |
| 2024-08-28 | 15.20 | 15.14 | 0.07 | 0.46% | 14.88 | 15.39 | 7870 | 1191 | 0.48% |
| 2024-08-27 | 15.24 | 15.07 | -0.26 | -1.70% | 15.02 | 15.50 | 8304 | 1262 | 0.51% |
| 2024-08-26 | 14.95 | 15.33 | 0.62 | 4.21% | 14.78 | 15.50 | 15100 | 2306 | 0.92% |
| 2024-08-23 | 14.83 | 14.71 | -0.15 | -1.01% | 14.62 | 14.97 | 11226 | 1652 | 0.68% |
| 2024-08-22 | 15.39 | 14.86 | -0.52 | -3.38% | 14.81 | 15.49 | 14727 | 2208 | 0.90% |
| 2024-08-21 | 15.94 | 15.38 | -0.43 | -2.72% | 15.30 | 15.94 | 15469 | 2394 | 0.94% |
| 2024-08-20 | 16.41 | 15.81 | -0.63 | -3.83% | 15.65 | 16.53 | 14777 | 2361 | 0.90% |
| 2024-08-19 | 16.39 | 16.44 | -0.06 | -0.36% | 16.39 | 16.75 | 8693 | 1434 | 0.53% |
| 2024-08-16 | 16.71 | 16.50 | -0.09 | -0.54% | 16.27 | 16.71 | 9837 | 1622 | 0.60% |
| 2024-08-15 | 16.95 | 16.59 | -0.37 | -2.18% | 16.41 | 16.98 | 15568 | 2598 | 0.95% |