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 | 24.11 | 23.50 | -1.10 | -4.47% | 23.40 | 25.10 | 111136 | 27105 | 4.64% |
| 2024-11-21 | 24.26 | 24.60 | 0.67 | 2.80% | 24.03 | 25.19 | 110723 | 27289 | 4.62% |
| 2024-11-20 | 23.49 | 23.93 | 0.60 | 2.57% | 22.99 | 24.27 | 97145 | 23050 | 4.05% |
| 2024-11-19 | 22.35 | 23.33 | 1.15 | 5.18% | 22.27 | 23.39 | 76325 | 17393 | 3.18% |
| 2024-11-18 | 25.25 | 22.18 | -2.63 | -10.60% | 21.95 | 25.35 | 133791 | 30718 | 5.58% |
| 2024-11-15 | 24.22 | 24.81 | 0.25 | 1.02% | 24.05 | 25.80 | 156086 | 39213 | 6.51% |
| 2024-11-14 | 27.30 | 24.56 | 0.24 | 0.99% | 24.40 | 27.40 | 218606 | 56501 | 9.12% |
| 2024-11-13 | 23.55 | 24.32 | 0.50 | 2.10% | 23.24 | 24.48 | 95760 | 22938 | 3.99% |
| 2024-11-12 | 24.53 | 23.82 | -0.41 | -1.69% | 23.55 | 25.08 | 116911 | 28388 | 4.88% |
| 2024-11-11 | 23.09 | 24.23 | 1.18 | 5.12% | 23.09 | 24.30 | 119337 | 28562 | 4.98% |
| 2024-11-08 | 23.38 | 23.05 | -0.23 | -0.99% | 22.93 | 23.85 | 91750 | 21469 | 3.83% |
| 2024-11-07 | 23.59 | 23.28 | -0.80 | -3.32% | 22.73 | 23.69 | 134761 | 31226 | 5.62% |
| 2024-11-06 | 24.26 | 24.08 | -0.69 | -2.79% | 23.71 | 24.75 | 153518 | 37231 | 6.40% |
| 2024-11-05 | 23.52 | 24.77 | 1.17 | 4.96% | 23.29 | 25.24 | 176135 | 43129 | 7.35% |
| 2024-11-04 | 23.00 | 23.60 | 0.07 | 0.30% | 22.54 | 24.02 | 132085 | 30942 | 5.51% |
| 2024-11-01 | 24.50 | 23.53 | -0.70 | -2.89% | 21.91 | 24.51 | 180955 | 41411 | 7.55% |
| 2024-10-31 | 23.80 | 24.23 | 1.55 | 6.83% | 23.65 | 24.80 | 222798 | 53941 | 9.29% |
| 2024-10-30 | 23.68 | 22.68 | -0.63 | -2.70% | 22.33 | 24.28 | 195865 | 45717 | 8.17% |
| 2024-10-29 | 26.68 | 23.31 | -1.61 | -6.46% | 23.31 | 26.68 | 333649 | 84560 | 13.92% |
| 2024-10-28 | 23.34 | 24.92 | 4.15 | 19.98% | 21.83 | 24.92 | 268467 | 63917 | 11.20% |
| 2024-10-25 | 20.42 | 20.77 | 0.27 | 1.32% | 20.40 | 21.16 | 45741 | 9496 | 1.91% |
| 2024-10-24 | 20.73 | 20.50 | -0.26 | -1.25% | 20.19 | 20.86 | 47505 | 9731 | 1.98% |
| 2024-10-23 | 20.31 | 20.76 | 0.48 | 2.37% | 20.14 | 21.40 | 81293 | 16942 | 3.39% |
| 2024-10-22 | 20.54 | 20.28 | -0.40 | -1.93% | 19.98 | 20.80 | 61674 | 12509 | 2.57% |
| 2024-10-21 | 20.90 | 20.68 | 0.43 | 2.12% | 20.37 | 21.34 | 85904 | 17893 | 3.58% |
| 2024-10-18 | 18.80 | 20.25 | 1.45 | 7.71% | 18.61 | 20.90 | 91094 | 18065 | 3.80% |
| 2024-10-17 | 18.90 | 18.80 | -0.03 | -0.16% | 18.75 | 19.39 | 45873 | 8773 | 1.91% |
| 2024-10-16 | 18.71 | 18.83 | -0.22 | -1.15% | 18.60 | 19.25 | 39041 | 7373 | 1.63% |
| 2024-10-15 | 19.98 | 19.05 | -0.55 | -2.81% | 19.04 | 20.11 | 62691 | 12294 | 2.62% |
| 2024-10-14 | 19.46 | 19.60 | 0.15 | 0.77% | 18.94 | 19.92 | 72888 | 14149 | 3.04% |
| 2024-10-11 | 20.90 | 19.45 | -1.70 | -8.04% | 19.21 | 21.15 | 62527 | 12485 | 2.61% |
| 2024-10-10 | 22.11 | 21.15 | -0.65 | -2.98% | 21.06 | 22.40 | 53733 | 11673 | 2.24% |
| 2024-10-09 | 22.76 | 21.80 | -1.90 | -8.02% | 21.41 | 23.69 | 93411 | 21196 | 3.90% |
| 2024-10-08 | 24.80 | 23.70 | 2.95 | 14.22% | 22.05 | 24.80 | 125695 | 29611 | 5.24% |
| 2024-09-30 | 18.99 | 20.75 | 2.64 | 14.58% | 18.98 | 20.94 | 104624 | 20979 | 4.36% |
| 2024-09-27 | 17.74 | 18.11 | 0.85 | 4.92% | 17.46 | 18.30 | 31826 | 5709 | 1.33% |
| 2024-09-26 | 16.65 | 17.26 | 0.63 | 3.79% | 16.57 | 17.29 | 37301 | 6302 | 1.56% |
| 2024-09-25 | 16.77 | 16.63 | -0.05 | -0.30% | 16.63 | 17.15 | 44525 | 7529 | 1.86% |
| 2024-09-24 | 16.29 | 16.68 | 0.53 | 3.28% | 16.03 | 16.75 | 31761 | 5219 | 1.32% |
| 2024-09-23 | 16.09 | 16.15 | -0.03 | -0.19% | 15.96 | 16.43 | 17309 | 2796 | 0.72% |
| 2024-09-20 | 16.35 | 16.18 | -0.21 | -1.28% | 15.96 | 16.56 | 24248 | 3925 | 1.01% |
| 2024-09-19 | 16.17 | 16.39 | 0.30 | 1.86% | 15.89 | 16.48 | 26252 | 4269 | 1.10% |
| 2024-09-18 | 16.19 | 16.09 | -0.11 | -0.68% | 15.80 | 16.19 | 16762 | 2679 | 0.70% |
| 2024-09-13 | 16.40 | 16.20 | -0.26 | -1.58% | 16.10 | 16.55 | 28209 | 4614 | 1.18% |
| 2024-09-12 | 16.54 | 16.46 | -0.03 | -0.18% | 16.30 | 16.77 | 29927 | 4953 | 1.25% |
| 2024-09-11 | 16.53 | 16.49 | -0.14 | -0.84% | 16.32 | 16.71 | 34821 | 5765 | 1.45% |
| 2024-09-10 | 16.64 | 16.63 | -0.09 | -0.54% | 16.43 | 16.86 | 49675 | 8234 | 2.07% |
| 2024-09-09 | 16.86 | 16.72 | -0.28 | -1.65% | 16.60 | 17.13 | 30727 | 5164 | 1.28% |
| 2024-09-06 | 17.42 | 17.00 | -0.67 | -3.79% | 16.78 | 17.85 | 66012 | 11328 | 2.75% |
| 2024-09-05 | 17.00 | 17.67 | 0.79 | 4.68% | 16.74 | 17.87 | 65208 | 11359 | 2.72% |
| 2024-09-04 | 16.50 | 16.88 | 0.06 | 0.36% | 16.43 | 17.19 | 52612 | 8864 | 2.19% |
| 2024-09-03 | 15.68 | 16.82 | 0.98 | 6.19% | 15.67 | 17.46 | 93444 | 15685 | 3.90% |
| 2024-09-02 | 15.70 | 15.84 | -0.01 | -0.06% | 15.69 | 16.40 | 53877 | 8657 | 2.25% |
| 2024-08-30 | 15.67 | 15.85 | 0.32 | 2.06% | 15.38 | 16.11 | 43606 | 6917 | 1.82% |
| 2024-08-29 | 15.19 | 15.53 | 0.42 | 2.78% | 14.93 | 15.57 | 46914 | 7189 | 1.96% |
| 2024-08-28 | 14.62 | 15.11 | 1.07 | 7.62% | 14.52 | 15.51 | 63733 | 9622 | 2.66% |
| 2024-08-27 | 14.36 | 14.04 | -0.31 | -2.16% | 13.95 | 14.40 | 15427 | 2174 | 0.64% |
| 2024-08-26 | 14.21 | 14.35 | 0.20 | 1.41% | 14.14 | 14.55 | 15748 | 2261 | 0.66% |
| 2024-08-23 | 13.95 | 14.15 | 0.24 | 1.73% | 13.84 | 14.23 | 15360 | 2159 | 0.64% |
| 2024-08-22 | 14.21 | 13.91 | -0.25 | -1.77% | 13.90 | 14.57 | 20878 | 2974 | 0.87% |
| 2024-08-21 | 14.15 | 14.16 | 0.05 | 0.35% | 14.00 | 14.29 | 10451 | 1483 | 0.44% |
| 2024-08-20 | 14.34 | 14.11 | -0.32 | -2.22% | 14.03 | 14.47 | 12393 | 1761 | 0.52% |
| 2024-08-19 | 14.47 | 14.43 | -0.04 | -0.28% | 14.32 | 14.70 | 12973 | 1882 | 0.54% |
| 2024-08-16 | 14.38 | 14.47 | 0.09 | 0.63% | 14.36 | 14.75 | 19162 | 2789 | 0.80% |
| 2024-08-15 | 14.01 | 14.38 | 0.27 | 1.91% | 13.86 | 14.68 | 20896 | 3006 | 0.87% |