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 | 24.30 | 24.55 | 0.09 | 0.37% | 23.98 | 25.22 | 56433 | 13924 | 7.32% |
| 2024-11-20 | 24.40 | 24.46 | 0.05 | 0.20% | 23.86 | 24.78 | 57010 | 13799 | 7.39% |
| 2024-11-19 | 23.23 | 24.41 | 1.23 | 5.31% | 23.18 | 24.42 | 60875 | 14445 | 7.89% |
| 2024-11-18 | 23.68 | 23.18 | -0.52 | -2.19% | 22.57 | 24.09 | 67286 | 15665 | 8.73% |
| 2024-11-15 | 25.02 | 23.70 | -1.54 | -6.10% | 23.68 | 25.40 | 80659 | 19727 | 10.46% |
| 2024-11-14 | 26.62 | 25.24 | -1.44 | -5.40% | 25.06 | 26.64 | 81433 | 20977 | 10.56% |
| 2024-11-13 | 25.90 | 26.68 | 0.40 | 1.52% | 25.60 | 26.99 | 97791 | 25774 | 12.68% |
| 2024-11-12 | 27.00 | 26.28 | -1.00 | -3.67% | 25.90 | 27.47 | 137050 | 36216 | 17.77% |
| 2024-11-11 | 24.90 | 27.28 | 2.87 | 11.76% | 24.90 | 27.98 | 179165 | 47476 | 23.23% |
| 2024-11-08 | 23.50 | 24.41 | 1.58 | 6.92% | 23.33 | 26.85 | 183350 | 45654 | 23.78% |
| 2024-11-07 | 22.08 | 22.83 | 0.52 | 2.33% | 22.08 | 23.48 | 80732 | 18494 | 10.47% |
| 2024-11-06 | 21.99 | 22.31 | 0.21 | 0.95% | 21.86 | 22.99 | 96527 | 21601 | 12.52% |
| 2024-11-05 | 21.09 | 22.10 | 0.92 | 4.34% | 21.01 | 22.13 | 71785 | 15623 | 9.31% |
| 2024-11-04 | 20.31 | 21.18 | 0.90 | 4.44% | 20.01 | 21.38 | 54332 | 11369 | 7.05% |
| 2024-11-01 | 21.87 | 20.28 | -1.72 | -7.82% | 20.28 | 22.25 | 89751 | 18760 | 11.64% |
| 2024-10-31 | 20.99 | 22.00 | 0.71 | 3.33% | 20.91 | 22.33 | 86791 | 18982 | 11.25% |
| 2024-10-30 | 21.52 | 21.29 | -0.63 | -2.87% | 20.97 | 21.85 | 68368 | 14639 | 8.87% |
| 2024-10-29 | 22.83 | 21.92 | -0.89 | -3.90% | 21.87 | 23.45 | 87701 | 19821 | 11.37% |
| 2024-10-28 | 22.07 | 22.81 | 0.76 | 3.45% | 21.89 | 23.02 | 82397 | 18601 | 10.68% |
| 2024-10-25 | 22.00 | 22.05 | 0.15 | 0.68% | 21.75 | 22.59 | 71226 | 15726 | 9.24% |
| 2024-10-24 | 22.09 | 21.90 | -0.55 | -2.45% | 21.80 | 22.99 | 82539 | 18364 | 10.70% |
| 2024-10-23 | 22.23 | 22.45 | 0.09 | 0.40% | 22.03 | 23.40 | 101990 | 23156 | 13.23% |
| 2024-10-22 | 22.90 | 22.36 | -0.94 | -4.03% | 22.06 | 23.43 | 140733 | 31852 | 18.25% |
| 2024-10-21 | 22.00 | 23.30 | 1.80 | 8.37% | 21.51 | 25.41 | 226948 | 52800 | 29.43% |
| 2024-10-18 | 19.86 | 21.50 | 1.49 | 7.45% | 19.60 | 22.49 | 171382 | 35905 | 22.22% |
| 2024-10-17 | 20.98 | 20.01 | -0.98 | -4.67% | 19.85 | 20.99 | 156056 | 31651 | 20.24% |
| 2024-10-16 | 18.12 | 20.99 | 2.48 | 13.40% | 18.12 | 21.36 | 196883 | 40147 | 25.53% |
| 2024-10-15 | 18.55 | 18.51 | -0.10 | -0.54% | 18.49 | 19.48 | 71518 | 13578 | 9.27% |
| 2024-10-14 | 18.00 | 18.61 | 0.61 | 3.39% | 17.58 | 18.77 | 62810 | 11440 | 8.14% |
| 2024-10-11 | 19.10 | 18.00 | -1.41 | -7.26% | 17.81 | 19.28 | 72764 | 13369 | 9.44% |
| 2024-10-10 | 21.27 | 19.41 | -1.16 | -5.64% | 19.38 | 21.27 | 97359 | 19408 | 12.62% |
| 2024-10-09 | 21.80 | 20.57 | -2.05 | -9.06% | 20.23 | 22.85 | 175458 | 38028 | 22.75% |
| 2024-10-08 | 22.62 | 22.62 | 3.77 | 20.00% | 20.54 | 22.62 | 210374 | 46224 | 27.28% |
| 2024-09-30 | 17.40 | 18.85 | 2.37 | 14.38% | 16.80 | 19.16 | 132045 | 23706 | 17.12% |
| 2024-09-27 | 16.06 | 16.48 | 0.77 | 4.90% | 15.80 | 16.53 | 50148 | 8108 | 6.50% |
| 2024-09-26 | 14.57 | 15.71 | 1.21 | 8.34% | 14.50 | 15.74 | 78117 | 11927 | 10.13% |
| 2024-09-25 | 14.50 | 14.50 | 0.16 | 1.12% | 14.41 | 14.84 | 41616 | 6084 | 5.40% |
| 2024-09-24 | 13.84 | 14.34 | 0.58 | 4.22% | 13.71 | 14.37 | 31789 | 4486 | 4.12% |
| 2024-09-23 | 13.70 | 13.76 | 0.10 | 0.73% | 13.56 | 13.84 | 13543 | 1861 | 1.76% |
| 2024-09-20 | 13.79 | 13.66 | -0.09 | -0.65% | 13.54 | 13.85 | 13247 | 1814 | 1.72% |
| 2024-09-19 | 13.59 | 13.75 | 0.19 | 1.40% | 13.45 | 13.95 | 19855 | 2725 | 2.57% |
| 2024-09-18 | 13.70 | 13.56 | -0.12 | -0.88% | 13.36 | 13.78 | 16581 | 2242 | 2.15% |
| 2024-09-13 | 14.15 | 13.68 | -0.42 | -2.98% | 13.66 | 14.15 | 22282 | 3087 | 2.89% |
| 2024-09-12 | 14.26 | 14.10 | -0.16 | -1.12% | 14.10 | 14.42 | 14944 | 2130 | 1.94% |
| 2024-09-11 | 14.19 | 14.26 | 0.01 | 0.07% | 14.12 | 14.30 | 13200 | 1877 | 1.71% |
| 2024-09-10 | 14.20 | 14.25 | 0.13 | 0.92% | 13.88 | 14.31 | 20075 | 2829 | 2.60% |
| 2024-09-09 | 14.08 | 14.12 | -0.08 | -0.56% | 14.04 | 14.24 | 18360 | 2593 | 2.38% |
| 2024-09-06 | 14.72 | 14.20 | -0.52 | -3.53% | 14.20 | 14.72 | 29395 | 4236 | 3.81% |
| 2024-09-05 | 14.57 | 14.72 | 0.11 | 0.75% | 14.57 | 14.94 | 20058 | 2953 | 2.60% |
| 2024-09-04 | 14.54 | 14.61 | -0.01 | -0.07% | 14.41 | 14.80 | 21154 | 3098 | 2.74% |
| 2024-09-03 | 14.56 | 14.62 | 0.21 | 1.46% | 14.38 | 14.73 | 26268 | 3828 | 3.41% |
| 2024-09-02 | 15.18 | 14.41 | -0.78 | -5.13% | 14.39 | 15.26 | 39278 | 5798 | 5.09% |
| 2024-08-30 | 14.71 | 15.19 | 0.05 | 0.33% | 14.51 | 15.54 | 65141 | 9855 | 8.45% |
| 2024-08-29 | 15.00 | 15.14 | 0.11 | 0.73% | 14.83 | 15.33 | 25114 | 3798 | 3.26% |
| 2024-08-28 | 15.00 | 15.03 | 0.02 | 0.13% | 14.93 | 15.14 | 14468 | 2175 | 1.88% |
| 2024-08-27 | 15.42 | 15.01 | -0.49 | -3.16% | 14.98 | 15.49 | 25548 | 3879 | 3.31% |
| 2024-08-26 | 15.52 | 15.50 | -0.06 | -0.39% | 15.46 | 15.74 | 15730 | 2450 | 2.04% |
| 2024-08-23 | 15.80 | 15.56 | -0.07 | -0.45% | 15.36 | 15.80 | 19649 | 3052 | 2.55% |
| 2024-08-22 | 15.69 | 15.63 | -0.05 | -0.32% | 15.55 | 15.90 | 20474 | 3221 | 2.65% |
| 2024-08-21 | 16.01 | 15.68 | -0.36 | -2.24% | 15.63 | 16.05 | 30291 | 4786 | 3.93% |
| 2024-08-20 | 16.40 | 16.04 | -0.28 | -1.72% | 15.95 | 16.45 | 27592 | 4440 | 3.58% |
| 2024-08-19 | 16.58 | 16.32 | -0.30 | -1.81% | 16.32 | 16.80 | 23347 | 3861 | 3.03% |
| 2024-08-16 | 16.95 | 16.62 | -0.21 | -1.25% | 16.61 | 16.97 | 19480 | 3272 | 2.53% |
| 2024-08-15 | 16.70 | 16.83 | 0.16 | 0.96% | 16.54 | 17.00 | 25060 | 4217 | 3.25% |
| 2024-08-14 | 16.70 | 16.67 | -0.04 | -0.24% | 16.66 | 16.93 | 19952 | 3348 | 2.59% |
| 2024-08-13 | 16.46 | 16.71 | 0.25 | 1.52% | 16.45 | 16.80 | 21755 | 3617 | 2.82% |