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 | 25.20 | 25.01 | -0.22 | -0.87% | 24.81 | 26.60 | 36528 | 9325 | 5.21% |
| 2024-11-20 | 23.50 | 25.23 | 1.78 | 7.59% | 23.20 | 26.00 | 46229 | 11454 | 6.59% |
| 2024-11-19 | 22.11 | 23.45 | 1.33 | 6.01% | 22.09 | 23.50 | 19585 | 4509 | 2.79% |
| 2024-11-18 | 22.96 | 22.12 | -0.89 | -3.87% | 21.88 | 23.26 | 13843 | 3111 | 1.97% |
| 2024-11-15 | 23.28 | 23.01 | -0.37 | -1.58% | 23.00 | 23.77 | 10568 | 2473 | 1.51% |
| 2024-11-14 | 24.07 | 23.38 | -0.82 | -3.39% | 23.37 | 24.54 | 12668 | 3031 | 1.81% |
| 2024-11-13 | 23.97 | 24.20 | 0.26 | 1.09% | 23.51 | 24.25 | 15543 | 3719 | 2.22% |
| 2024-11-12 | 24.70 | 23.94 | -0.69 | -2.80% | 23.80 | 24.90 | 23365 | 5671 | 3.33% |
| 2024-11-11 | 23.56 | 24.63 | 1.04 | 4.41% | 23.22 | 24.80 | 35998 | 8724 | 5.14% |
| 2024-11-08 | 23.61 | 23.59 | -0.16 | -0.67% | 23.43 | 24.30 | 29116 | 6945 | 4.15% |
| 2024-11-07 | 23.58 | 23.75 | -0.10 | -0.42% | 23.01 | 23.80 | 26849 | 6289 | 3.83% |
| 2024-11-06 | 24.90 | 23.85 | -0.75 | -3.05% | 23.45 | 24.90 | 47362 | 11401 | 6.76% |
| 2024-11-05 | 22.80 | 24.60 | 2.42 | 10.91% | 21.84 | 26.60 | 57533 | 13895 | 8.21% |
| 2024-11-04 | 20.75 | 22.18 | 1.50 | 7.25% | 20.70 | 22.58 | 25793 | 5666 | 3.68% |
| 2024-11-01 | 21.60 | 20.68 | -0.87 | -4.04% | 20.66 | 21.61 | 12312 | 2584 | 1.76% |
| 2024-10-31 | 21.45 | 21.55 | 0.17 | 0.80% | 21.18 | 21.80 | 12288 | 2643 | 1.75% |
| 2024-10-30 | 21.67 | 21.38 | -0.62 | -2.82% | 21.21 | 22.22 | 14951 | 3239 | 2.13% |
| 2024-10-29 | 22.88 | 22.00 | -0.75 | -3.30% | 22.00 | 23.16 | 16394 | 3660 | 2.34% |
| 2024-10-28 | 22.23 | 22.75 | 0.70 | 3.17% | 22.02 | 22.85 | 15186 | 3399 | 2.17% |
| 2024-10-25 | 21.89 | 22.05 | 0.30 | 1.38% | 21.55 | 22.25 | 15022 | 3312 | 2.14% |
| 2024-10-24 | 21.68 | 21.75 | -0.12 | -0.55% | 21.48 | 21.94 | 8893 | 1929 | 1.27% |
| 2024-10-23 | 22.11 | 21.87 | -0.11 | -0.50% | 21.75 | 22.12 | 13030 | 2855 | 1.86% |
| 2024-10-22 | 21.83 | 21.98 | 0.30 | 1.38% | 21.38 | 22.38 | 20230 | 4431 | 2.89% |
| 2024-10-21 | 21.45 | 21.68 | 0.35 | 1.64% | 21.10 | 22.08 | 27292 | 5905 | 3.89% |
| 2024-10-18 | 20.19 | 21.33 | 1.08 | 5.33% | 20.19 | 21.53 | 24782 | 5233 | 3.54% |
| 2024-10-17 | 20.55 | 20.25 | 0.04 | 0.20% | 20.21 | 20.77 | 8770 | 1801 | 1.25% |
| 2024-10-16 | 20.60 | 20.21 | -0.47 | -2.27% | 20.15 | 20.77 | 9544 | 1949 | 1.36% |
| 2024-10-15 | 21.37 | 20.68 | -0.67 | -3.14% | 20.68 | 21.66 | 15260 | 3226 | 2.18% |
| 2024-10-14 | 20.60 | 21.35 | 1.35 | 6.75% | 20.28 | 21.44 | 17831 | 3718 | 2.54% |
| 2024-10-11 | 21.51 | 20.00 | -1.46 | -6.80% | 19.86 | 21.69 | 18525 | 3793 | 2.64% |
| 2024-10-10 | 22.01 | 21.46 | -0.32 | -1.47% | 21.41 | 22.89 | 13169 | 2901 | 1.88% |
| 2024-10-09 | 24.01 | 21.78 | -3.51 | -13.88% | 21.70 | 24.79 | 26428 | 6123 | 3.77% |
| 2024-10-08 | 27.00 | 25.29 | 2.33 | 10.15% | 23.21 | 27.52 | 47814 | 11990 | 6.82% |
| 2024-09-30 | 21.30 | 22.96 | 2.66 | 13.10% | 20.59 | 23.23 | 27917 | 6105 | 3.98% |
| 2024-09-27 | 19.00 | 20.30 | 1.60 | 8.56% | 18.56 | 20.88 | 9923 | 1934 | 1.42% |
| 2024-09-26 | 17.20 | 18.70 | 1.50 | 8.72% | 17.20 | 18.88 | 17524 | 3185 | 2.50% |
| 2024-09-25 | 17.41 | 17.20 | -0.10 | -0.58% | 17.12 | 17.80 | 6973 | 1218 | 0.99% |
| 2024-09-24 | 16.98 | 17.30 | 0.72 | 4.34% | 16.61 | 17.34 | 5690 | 970 | 0.81% |
| 2024-09-23 | 16.53 | 16.58 | 0.02 | 0.12% | 16.49 | 16.76 | 4906 | 812 | 0.70% |
| 2024-09-20 | 16.75 | 16.56 | -0.19 | -1.13% | 16.51 | 16.87 | 4076 | 680 | 0.58% |
| 2024-09-19 | 16.90 | 16.75 | 0.05 | 0.30% | 16.56 | 17.02 | 3196 | 536 | 0.46% |
| 2024-09-18 | 16.87 | 16.70 | 0.05 | 0.30% | 16.36 | 16.87 | 3237 | 536 | 0.46% |
| 2024-09-13 | 17.14 | 16.65 | -0.42 | -2.46% | 16.65 | 17.16 | 3706 | 624 | 0.53% |
| 2024-09-12 | 17.24 | 17.07 | -0.10 | -0.58% | 17.07 | 17.48 | 4269 | 734 | 0.61% |
| 2024-09-11 | 17.00 | 17.17 | 0.04 | 0.23% | 16.92 | 17.32 | 3273 | 561 | 0.47% |
| 2024-09-10 | 17.32 | 17.13 | -0.23 | -1.32% | 16.96 | 17.43 | 5518 | 944 | 0.79% |
| 2024-09-09 | 17.98 | 17.36 | -0.25 | -1.42% | 17.25 | 17.98 | 3551 | 618 | 0.51% |
| 2024-09-06 | 18.19 | 17.61 | -0.50 | -2.76% | 17.57 | 18.30 | 3404 | 608 | 0.49% |
| 2024-09-05 | 17.75 | 18.11 | 0.45 | 2.55% | 17.75 | 18.18 | 4529 | 815 | 0.65% |
| 2024-09-04 | 17.85 | 17.66 | -0.04 | -0.23% | 17.51 | 17.88 | 3838 | 679 | 0.55% |
| 2024-09-03 | 17.57 | 17.70 | 0.20 | 1.14% | 17.41 | 17.82 | 4576 | 806 | 0.65% |
| 2024-09-02 | 17.61 | 17.50 | -0.11 | -0.62% | 17.41 | 17.95 | 8154 | 1437 | 1.16% |
| 2024-08-30 | 17.40 | 17.61 | 0.39 | 2.26% | 17.15 | 17.76 | 6140 | 1077 | 0.88% |
| 2024-08-29 | 16.94 | 17.22 | 0.20 | 1.18% | 16.66 | 17.38 | 5361 | 915 | 0.76% |
| 2024-08-28 | 16.45 | 17.02 | 0.56 | 3.40% | 16.41 | 17.11 | 6225 | 1051 | 0.89% |
| 2024-08-27 | 16.87 | 16.46 | -0.34 | -2.02% | 16.46 | 16.96 | 5612 | 932 | 0.80% |
| 2024-08-26 | 16.63 | 16.80 | 0.25 | 1.51% | 16.61 | 17.06 | 3607 | 608 | 0.51% |
| 2024-08-23 | 16.66 | 16.55 | -0.11 | -0.66% | 16.44 | 16.85 | 4880 | 812 | 0.70% |
| 2024-08-22 | 17.06 | 16.66 | -0.37 | -2.17% | 16.61 | 17.23 | 5669 | 954 | 0.81% |
| 2024-08-21 | 17.14 | 17.03 | 0.00 | 0.00% | 16.92 | 17.31 | 2843 | 484 | 0.41% |
| 2024-08-20 | 17.76 | 17.03 | -0.53 | -3.02% | 16.91 | 17.84 | 5465 | 937 | 0.78% |
| 2024-08-19 | 18.22 | 17.56 | -0.41 | -2.28% | 17.52 | 18.22 | 4552 | 808 | 0.65% |
| 2024-08-16 | 17.98 | 17.97 | 0.12 | 0.67% | 17.73 | 18.16 | 2893 | 519 | 0.41% |
| 2024-08-15 | 17.58 | 17.85 | 0.27 | 1.54% | 17.40 | 17.98 | 4083 | 727 | 0.58% |
| 2024-08-14 | 17.78 | 17.58 | -0.24 | -1.35% | 17.55 | 17.89 | 3873 | 684 | 0.55% |
| 2024-08-13 | 17.98 | 17.82 | 0.02 | 0.11% | 17.51 | 17.98 | 3189 | 564 | 0.45% |