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 | 24.60 | 23.79 | -0.81 | -3.29% | 23.73 | 24.78 | 647914 | 157350 | 1.77% |
| 2024-11-21 | 24.80 | 24.60 | -0.38 | -1.52% | 24.34 | 24.93 | 500777 | 123400 | 1.36% |
| 2024-11-20 | 24.67 | 24.98 | 0.25 | 1.01% | 24.49 | 25.48 | 784933 | 196537 | 2.14% |
| 2024-11-19 | 23.75 | 24.73 | 1.31 | 5.59% | 23.69 | 24.80 | 874867 | 212041 | 2.38% |
| 2024-11-18 | 23.96 | 23.42 | -0.40 | -1.68% | 23.25 | 24.09 | 664693 | 156965 | 1.81% |
| 2024-11-15 | 24.72 | 23.82 | -1.27 | -5.06% | 23.75 | 24.90 | 958827 | 232733 | 2.61% |
| 2024-11-14 | 25.50 | 25.09 | -0.39 | -1.53% | 25.01 | 26.00 | 812196 | 206856 | 2.21% |
| 2024-11-13 | 26.36 | 25.48 | -1.43 | -5.31% | 24.85 | 26.49 | 1394464 | 353819 | 3.80% |
| 2024-11-12 | 27.60 | 26.91 | -0.57 | -2.07% | 26.49 | 28.43 | 1532723 | 418779 | 4.18% |
| 2024-11-11 | 25.12 | 27.48 | 2.40 | 9.57% | 24.81 | 27.59 | 1690741 | 448697 | 4.61% |
| 2024-11-08 | 24.58 | 25.08 | 0.00 | 0.00% | 24.55 | 26.51 | 1556922 | 395333 | 4.24% |
| 2024-11-07 | 25.10 | 25.08 | 0.48 | 1.95% | 24.43 | 25.77 | 1790663 | 447595 | 4.88% |
| 2024-11-06 | 22.99 | 24.60 | 1.65 | 7.19% | 22.99 | 25.25 | 1889426 | 463697 | 5.15% |
| 2024-11-05 | 22.91 | 22.95 | 0.15 | 0.66% | 22.01 | 23.20 | 879014 | 198729 | 2.39% |
| 2024-11-04 | 22.00 | 22.80 | 1.27 | 5.90% | 22.00 | 23.29 | 835862 | 190079 | 2.28% |
| 2024-11-01 | 21.73 | 21.53 | -0.35 | -1.60% | 21.38 | 22.10 | 457561 | 99202 | 1.25% |
| 2024-10-31 | 22.16 | 21.88 | -0.76 | -3.36% | 21.43 | 22.35 | 940787 | 205189 | 2.56% |
| 2024-10-30 | 22.70 | 22.64 | -0.26 | -1.14% | 22.41 | 23.39 | 440514 | 100305 | 1.20% |
| 2024-10-29 | 23.19 | 22.90 | -0.36 | -1.55% | 22.80 | 23.57 | 444227 | 102626 | 1.21% |
| 2024-10-28 | 22.85 | 23.26 | 0.20 | 0.87% | 22.66 | 23.38 | 435195 | 100178 | 1.19% |
| 2024-10-25 | 23.70 | 23.06 | 0.18 | 0.79% | 22.81 | 23.70 | 679366 | 157870 | 1.85% |
| 2024-10-24 | 23.85 | 22.88 | 0.03 | 0.13% | 22.82 | 24.47 | 848331 | 199410 | 2.31% |
| 2024-10-23 | 23.18 | 22.85 | -0.32 | -1.38% | 22.50 | 23.33 | 708995 | 162257 | 1.93% |
| 2024-10-22 | 21.90 | 23.27 | 1.37 | 6.26% | 21.83 | 23.70 | 1030574 | 236137 | 2.81% |
| 2024-10-21 | 22.90 | 21.90 | -0.55 | -2.45% | 21.75 | 22.96 | 1031717 | 228923 | 2.81% |
| 2024-10-18 | 21.10 | 22.45 | 1.37 | 6.50% | 20.90 | 23.05 | 1056748 | 232616 | 2.88% |
| 2024-10-17 | 20.85 | 21.08 | 0.26 | 1.25% | 20.83 | 21.64 | 729857 | 155162 | 1.99% |
| 2024-10-16 | 20.80 | 20.82 | -0.49 | -2.30% | 20.41 | 21.10 | 711327 | 147678 | 1.94% |
| 2024-10-15 | 21.83 | 21.31 | -0.51 | -2.34% | 21.28 | 22.00 | 668732 | 143879 | 1.82% |
| 2024-10-14 | 21.69 | 21.82 | -0.20 | -0.91% | 20.71 | 22.20 | 1182061 | 253409 | 3.22% |
| 2024-10-11 | 23.41 | 22.02 | -1.54 | -6.54% | 21.68 | 23.50 | 1150419 | 257795 | 3.13% |
| 2024-10-10 | 24.61 | 23.56 | -1.04 | -4.23% | 23.50 | 25.40 | 1259872 | 306236 | 3.43% |
| 2024-10-09 | 24.25 | 24.60 | -0.76 | -3.00% | 23.58 | 26.51 | 1400562 | 350749 | 3.82% |
| 2024-10-08 | 26.21 | 25.36 | 1.53 | 6.42% | 23.99 | 26.21 | 1460537 | 372982 | 3.98% |
| 2024-09-30 | 22.60 | 23.83 | 2.16 | 9.97% | 21.90 | 23.83 | 1124436 | 259611 | 3.06% |
| 2024-09-27 | 20.05 | 21.67 | 1.97 | 10.00% | 19.95 | 21.67 | 1116675 | 234216 | 3.04% |
| 2024-09-26 | 18.76 | 19.70 | 0.99 | 5.29% | 18.76 | 19.75 | 964711 | 187543 | 2.63% |
| 2024-09-25 | 18.66 | 18.71 | 0.17 | 0.92% | 18.65 | 19.35 | 759468 | 144220 | 2.07% |
| 2024-09-24 | 17.68 | 18.54 | 0.98 | 5.58% | 17.32 | 18.70 | 768587 | 139254 | 2.09% |
| 2024-09-23 | 17.87 | 17.56 | -0.34 | -1.90% | 17.42 | 18.05 | 364377 | 64293 | 0.99% |
| 2024-09-20 | 17.70 | 17.90 | 0.21 | 1.19% | 17.66 | 18.26 | 586057 | 105276 | 1.60% |
| 2024-09-19 | 17.56 | 17.69 | 0.19 | 1.09% | 17.28 | 18.02 | 549286 | 97344 | 1.50% |
| 2024-09-18 | 17.40 | 17.50 | 0.02 | 0.11% | 17.23 | 17.67 | 290475 | 50715 | 0.79% |
| 2024-09-13 | 17.65 | 17.48 | -0.19 | -1.08% | 17.48 | 17.91 | 249180 | 44015 | 0.68% |
| 2024-09-12 | 18.32 | 17.67 | -0.54 | -2.97% | 17.61 | 18.50 | 388401 | 69603 | 1.06% |
| 2024-09-11 | 17.74 | 18.21 | 0.46 | 2.59% | 17.56 | 18.30 | 448098 | 80919 | 1.22% |
| 2024-09-10 | 17.94 | 17.75 | -0.12 | -0.67% | 17.61 | 18.00 | 299061 | 53219 | 0.81% |
| 2024-09-09 | 17.46 | 17.87 | 0.19 | 1.07% | 17.35 | 18.14 | 467874 | 83530 | 1.27% |
| 2024-09-06 | 17.90 | 17.68 | -0.26 | -1.45% | 17.62 | 18.17 | 331240 | 59119 | 0.90% |
| 2024-09-05 | 17.48 | 17.94 | 0.49 | 2.81% | 17.48 | 18.25 | 565263 | 101788 | 1.54% |
| 2024-09-04 | 17.20 | 17.45 | 0.07 | 0.40% | 17.08 | 17.83 | 417769 | 73008 | 1.14% |
| 2024-09-03 | 16.86 | 17.38 | 0.63 | 3.76% | 16.65 | 17.42 | 475477 | 81779 | 1.30% |
| 2024-09-02 | 17.37 | 16.75 | -0.59 | -3.40% | 16.75 | 17.57 | 452777 | 77537 | 1.23% |
| 2024-08-30 | 16.97 | 17.34 | 0.27 | 1.58% | 16.89 | 17.72 | 715770 | 124648 | 1.95% |
| 2024-08-29 | 16.01 | 17.07 | 0.96 | 5.96% | 15.93 | 17.19 | 672410 | 112873 | 1.83% |
| 2024-08-28 | 15.66 | 16.11 | 0.42 | 2.68% | 15.66 | 16.22 | 352965 | 56407 | 0.96% |
| 2024-08-27 | 16.20 | 15.69 | -0.63 | -3.86% | 15.66 | 16.22 | 370822 | 58838 | 1.01% |
| 2024-08-26 | 16.43 | 16.32 | -0.08 | -0.49% | 16.20 | 16.64 | 271088 | 44496 | 0.74% |
| 2024-08-23 | 16.23 | 16.40 | 0.16 | 0.99% | 16.18 | 16.56 | 210674 | 34457 | 0.57% |
| 2024-08-22 | 16.57 | 16.24 | -0.33 | -1.99% | 16.19 | 16.58 | 252540 | 41194 | 0.69% |
| 2024-08-21 | 16.15 | 16.57 | 0.34 | 2.09% | 16.11 | 16.73 | 389051 | 64230 | 1.06% |
| 2024-08-20 | 16.50 | 16.23 | -0.31 | -1.87% | 16.14 | 16.54 | 243572 | 39677 | 0.66% |
| 2024-08-19 | 16.60 | 16.54 | 0.04 | 0.24% | 16.51 | 16.80 | 254898 | 42414 | 0.69% |
| 2024-08-16 | 16.57 | 16.50 | -0.08 | -0.48% | 16.35 | 16.73 | 250248 | 41405 | 0.68% |
| 2024-08-15 | 15.98 | 16.58 | 0.57 | 3.56% | 15.93 | 16.79 | 679101 | 111969 | 1.85% |