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 | 24.96 | 0.50 | 2.04% | 24.00 | 25.49 | 451839 | 112426 | 3.84% |
| 2024-11-20 | 24.36 | 24.46 | -0.08 | -0.33% | 23.88 | 24.69 | 369010 | 89609 | 3.14% |
| 2024-11-19 | 23.45 | 24.54 | 1.04 | 4.43% | 23.38 | 24.64 | 491025 | 117908 | 4.17% |
| 2024-11-18 | 24.50 | 23.50 | -1.66 | -6.60% | 23.29 | 25.12 | 649983 | 155441 | 5.52% |
| 2024-11-15 | 27.20 | 25.16 | -1.91 | -7.06% | 25.16 | 27.82 | 916767 | 241008 | 7.79% |
| 2024-11-14 | 26.68 | 27.07 | 0.90 | 3.44% | 26.40 | 28.60 | 891410 | 245128 | 7.58% |
| 2024-11-13 | 25.80 | 26.17 | 0.04 | 0.15% | 25.08 | 26.70 | 762848 | 197960 | 6.48% |
| 2024-11-12 | 26.72 | 26.13 | 0.65 | 2.55% | 25.80 | 27.25 | 1322052 | 349651 | 11.23% |
| 2024-11-11 | 23.11 | 25.48 | 4.25 | 20.02% | 23.11 | 25.48 | 949287 | 237336 | 8.07% |
| 2024-11-08 | 21.77 | 21.23 | 0.12 | 0.57% | 21.16 | 22.19 | 484806 | 105085 | 4.12% |
| 2024-11-07 | 20.60 | 21.11 | 0.46 | 2.23% | 20.50 | 21.16 | 310358 | 64910 | 2.64% |
| 2024-11-06 | 20.90 | 20.65 | -0.05 | -0.24% | 20.42 | 21.14 | 341138 | 71067 | 2.90% |
| 2024-11-05 | 19.93 | 20.70 | 0.86 | 4.33% | 19.81 | 20.83 | 300156 | 61505 | 2.55% |
| 2024-11-04 | 19.58 | 19.84 | 0.31 | 1.59% | 19.48 | 19.88 | 150841 | 29743 | 1.28% |
| 2024-11-01 | 20.15 | 19.53 | -0.82 | -4.03% | 19.52 | 20.43 | 254767 | 50547 | 2.17% |
| 2024-10-31 | 20.11 | 20.35 | 0.34 | 1.70% | 19.73 | 20.57 | 268525 | 54426 | 2.28% |
| 2024-10-30 | 20.51 | 20.01 | -0.52 | -2.53% | 19.73 | 20.51 | 298251 | 59797 | 2.53% |
| 2024-10-29 | 20.93 | 20.53 | -0.56 | -2.66% | 20.48 | 21.32 | 366487 | 76618 | 3.11% |
| 2024-10-28 | 21.15 | 21.09 | 0.00 | 0.00% | 20.56 | 21.15 | 246528 | 51477 | 2.10% |
| 2024-10-25 | 21.16 | 21.09 | 0.04 | 0.19% | 20.82 | 21.49 | 317853 | 67073 | 2.70% |
| 2024-10-24 | 20.88 | 21.05 | -0.12 | -0.57% | 20.83 | 21.53 | 311434 | 65925 | 2.65% |
| 2024-10-23 | 21.82 | 21.17 | -0.66 | -3.02% | 21.11 | 21.84 | 472846 | 101358 | 4.02% |
| 2024-10-22 | 21.20 | 21.83 | 0.43 | 2.01% | 20.74 | 22.25 | 718870 | 155364 | 6.11% |
| 2024-10-21 | 20.36 | 21.40 | 1.67 | 8.46% | 20.35 | 22.55 | 1014122 | 215674 | 8.62% |
| 2024-10-18 | 18.59 | 19.73 | 1.36 | 7.40% | 18.29 | 20.27 | 693417 | 134677 | 5.89% |
| 2024-10-17 | 18.66 | 18.37 | 0.09 | 0.49% | 18.33 | 18.86 | 197206 | 36649 | 1.68% |
| 2024-10-16 | 17.82 | 18.28 | -0.29 | -1.56% | 17.82 | 18.72 | 243126 | 44644 | 2.07% |
| 2024-10-15 | 19.30 | 18.57 | -0.48 | -2.52% | 18.55 | 19.42 | 420033 | 79969 | 3.57% |
| 2024-10-14 | 19.09 | 19.05 | -0.37 | -1.91% | 18.34 | 19.42 | 494245 | 93503 | 4.20% |
| 2024-10-11 | 19.76 | 19.42 | 0.05 | 0.26% | 19.28 | 20.33 | 477339 | 94535 | 4.06% |
| 2024-10-10 | 21.50 | 19.37 | 0.04 | 0.21% | 19.33 | 21.50 | 666966 | 135865 | 5.67% |
| 2024-10-09 | 20.00 | 19.33 | -1.68 | -8.00% | 19.24 | 21.42 | 552010 | 112609 | 4.69% |
| 2024-10-08 | 21.01 | 21.01 | 3.50 | 19.99% | 19.95 | 21.01 | 695488 | 144799 | 5.91% |
| 2024-09-30 | 15.95 | 17.51 | 1.95 | 12.53% | 15.93 | 17.76 | 403526 | 67890 | 3.43% |
| 2024-09-27 | 15.29 | 15.56 | 0.52 | 3.46% | 15.05 | 15.58 | 121372 | 18613 | 1.03% |
| 2024-09-26 | 14.67 | 15.04 | 0.67 | 4.66% | 14.59 | 15.04 | 120453 | 17828 | 1.02% |
| 2024-09-25 | 14.38 | 14.37 | 0.12 | 0.84% | 14.32 | 14.59 | 67325 | 9742 | 0.57% |
| 2024-09-24 | 13.94 | 14.25 | 0.37 | 2.67% | 13.92 | 14.29 | 59055 | 8348 | 0.50% |
| 2024-09-23 | 14.12 | 13.88 | -0.25 | -1.77% | 13.65 | 14.12 | 43486 | 6022 | 0.37% |
| 2024-09-20 | 13.95 | 14.13 | 0.18 | 1.29% | 13.83 | 14.13 | 60450 | 8470 | 0.51% |
| 2024-09-19 | 13.60 | 13.95 | 0.37 | 2.72% | 13.58 | 13.97 | 42813 | 5926 | 0.36% |
| 2024-09-18 | 13.79 | 13.58 | -0.13 | -0.95% | 13.42 | 13.80 | 29312 | 3968 | 0.25% |
| 2024-09-13 | 13.78 | 13.71 | -0.02 | -0.15% | 13.56 | 13.79 | 41048 | 5611 | 0.35% |
| 2024-09-12 | 13.75 | 13.73 | -0.02 | -0.15% | 13.73 | 13.90 | 27235 | 3764 | 0.23% |
| 2024-09-11 | 14.06 | 13.75 | -0.38 | -2.69% | 13.61 | 14.13 | 45514 | 6296 | 0.39% |
| 2024-09-10 | 14.23 | 14.13 | -0.02 | -0.14% | 13.95 | 14.23 | 28608 | 4029 | 0.24% |
| 2024-09-09 | 14.11 | 14.15 | -0.07 | -0.49% | 14.07 | 14.28 | 26660 | 3779 | 0.23% |
| 2024-09-06 | 14.46 | 14.22 | -0.24 | -1.66% | 14.20 | 14.49 | 56683 | 8098 | 0.48% |
| 2024-09-05 | 14.41 | 14.46 | -0.02 | -0.14% | 14.38 | 14.57 | 23248 | 3364 | 0.20% |
| 2024-09-04 | 14.42 | 14.48 | -0.04 | -0.28% | 14.39 | 14.64 | 25134 | 3650 | 0.21% |
| 2024-09-03 | 14.42 | 14.52 | 0.07 | 0.48% | 14.41 | 14.58 | 23286 | 3377 | 0.20% |
| 2024-09-02 | 14.75 | 14.45 | -0.31 | -2.10% | 14.45 | 14.78 | 43827 | 6408 | 0.37% |
| 2024-08-30 | 14.57 | 14.76 | 0.19 | 1.30% | 14.52 | 14.91 | 69400 | 10263 | 0.59% |
| 2024-08-29 | 14.50 | 14.57 | 0.08 | 0.55% | 14.45 | 14.62 | 28695 | 4177 | 0.24% |
| 2024-08-28 | 14.37 | 14.49 | 0.02 | 0.14% | 14.37 | 14.59 | 27171 | 3941 | 0.23% |
| 2024-08-27 | 14.42 | 14.47 | -0.01 | -0.07% | 14.20 | 14.52 | 29683 | 4269 | 0.25% |
| 2024-08-26 | 14.28 | 14.48 | 0.07 | 0.49% | 14.28 | 14.56 | 23178 | 3356 | 0.20% |
| 2024-08-23 | 14.35 | 14.41 | 0.09 | 0.63% | 14.25 | 14.44 | 29530 | 4232 | 0.25% |
| 2024-08-22 | 14.70 | 14.32 | -0.46 | -3.11% | 14.28 | 14.90 | 75859 | 10964 | 0.64% |
| 2024-08-21 | 14.82 | 14.78 | 0.05 | 0.34% | 14.76 | 15.03 | 53654 | 7989 | 0.46% |
| 2024-08-20 | 14.94 | 14.73 | -0.18 | -1.21% | 14.68 | 15.02 | 40334 | 5978 | 0.34% |
| 2024-08-19 | 14.82 | 14.91 | 0.27 | 1.84% | 14.74 | 15.07 | 61776 | 9220 | 0.52% |
| 2024-08-16 | 14.62 | 14.64 | 0.06 | 0.41% | 14.51 | 14.67 | 37605 | 5489 | 0.32% |
| 2024-08-15 | 14.42 | 14.58 | 0.14 | 0.97% | 14.37 | 14.70 | 44094 | 6424 | 0.37% |
| 2024-08-14 | 14.87 | 14.44 | -0.42 | -2.83% | 14.43 | 14.91 | 70348 | 10240 | 0.60% |
| 2024-08-13 | 14.78 | 14.86 | 0.13 | 0.88% | 14.67 | 14.86 | 36127 | 5335 | 0.31% |