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 | 24.75 | 24.81 | -0.35 | -1.39% | 24.50 | 25.14 | 1115766 | 276198 | 3.69% |
| 2024-11-20 | 24.42 | 25.16 | 0.75 | 3.07% | 24.03 | 25.50 | 1544492 | 386312 | 5.10% |
| 2024-11-19 | 24.21 | 24.41 | -0.17 | -0.69% | 23.60 | 24.70 | 1572434 | 379253 | 5.20% |
| 2024-11-18 | 26.50 | 24.58 | -1.84 | -6.96% | 24.18 | 26.50 | 2261842 | 566791 | 7.48% |
| 2024-11-15 | 25.28 | 26.42 | 0.90 | 3.53% | 25.21 | 27.49 | 3022505 | 800609 | 9.99% |
| 2024-11-14 | 26.12 | 25.52 | -0.46 | -1.77% | 25.41 | 27.09 | 2503310 | 655229 | 8.27% |
| 2024-11-13 | 25.53 | 25.98 | -0.07 | -0.27% | 24.88 | 26.16 | 2572369 | 657494 | 8.50% |
| 2024-11-12 | 24.39 | 26.05 | 1.68 | 6.89% | 23.91 | 26.81 | 3763550 | 966372 | 12.44% |
| 2024-11-11 | 22.89 | 24.37 | 1.36 | 5.91% | 22.65 | 24.38 | 1967782 | 467832 | 6.50% |
| 2024-11-08 | 23.05 | 23.01 | 0.04 | 0.17% | 22.88 | 23.45 | 1107176 | 256436 | 3.66% |
| 2024-11-07 | 23.06 | 22.97 | -0.43 | -1.84% | 22.36 | 23.06 | 1526577 | 345079 | 5.05% |
| 2024-11-06 | 23.90 | 23.40 | -0.55 | -2.30% | 23.21 | 24.14 | 1143606 | 271558 | 3.78% |
| 2024-11-05 | 23.33 | 23.95 | 0.62 | 2.66% | 23.08 | 24.09 | 1040213 | 246727 | 3.44% |
| 2024-11-04 | 22.79 | 23.33 | 0.54 | 2.37% | 22.75 | 23.40 | 588411 | 136443 | 1.94% |
| 2024-11-01 | 23.11 | 22.79 | -0.66 | -2.81% | 22.74 | 23.65 | 877074 | 202583 | 2.90% |
| 2024-10-31 | 23.82 | 23.45 | -0.29 | -1.22% | 23.12 | 24.01 | 1014919 | 238567 | 3.35% |
| 2024-10-30 | 23.30 | 23.74 | 0.27 | 1.15% | 23.21 | 24.17 | 1107099 | 263719 | 3.66% |
| 2024-10-29 | 23.33 | 23.47 | 0.21 | 0.90% | 23.22 | 24.08 | 1114891 | 263953 | 3.68% |
| 2024-10-28 | 23.31 | 23.26 | -0.05 | -0.21% | 22.82 | 23.47 | 689657 | 159545 | 2.28% |
| 2024-10-25 | 23.68 | 23.31 | -0.29 | -1.23% | 22.88 | 23.78 | 986795 | 229586 | 3.26% |
| 2024-10-24 | 24.20 | 23.60 | -0.62 | -2.56% | 23.09 | 24.20 | 1035957 | 243610 | 3.42% |
| 2024-10-23 | 24.50 | 24.22 | -0.24 | -0.98% | 23.84 | 24.70 | 1030927 | 249868 | 3.43% |
| 2024-10-22 | 23.50 | 24.46 | 0.78 | 3.29% | 23.23 | 24.58 | 1344369 | 323752 | 4.47% |
| 2024-10-21 | 22.90 | 23.68 | 1.18 | 5.24% | 22.50 | 24.36 | 1618703 | 382881 | 5.38% |
| 2024-10-18 | 21.59 | 22.50 | 1.05 | 4.90% | 21.46 | 22.93 | 1246454 | 277803 | 4.14% |
| 2024-10-17 | 21.61 | 21.45 | -0.10 | -0.46% | 21.43 | 22.25 | 610326 | 132976 | 2.03% |
| 2024-10-16 | 21.75 | 21.55 | -0.45 | -2.05% | 21.29 | 21.84 | 687233 | 148048 | 2.28% |
| 2024-10-15 | 22.69 | 22.00 | -0.68 | -3.00% | 22.00 | 22.84 | 774298 | 173424 | 2.57% |
| 2024-10-14 | 22.15 | 22.68 | 0.55 | 2.49% | 21.98 | 22.81 | 832404 | 186668 | 2.77% |
| 2024-10-11 | 22.73 | 22.13 | -0.85 | -3.70% | 21.88 | 22.83 | 806612 | 179520 | 2.68% |
| 2024-10-10 | 22.18 | 22.98 | 0.83 | 3.75% | 22.18 | 23.75 | 1429971 | 328752 | 4.75% |
| 2024-10-09 | 23.68 | 22.15 | -2.30 | -9.41% | 22.15 | 23.68 | 1661068 | 380827 | 5.52% |
| 2024-10-08 | 24.94 | 24.45 | 1.78 | 7.85% | 22.60 | 24.94 | 2213032 | 533099 | 7.35% |
| 2024-09-30 | 21.70 | 22.67 | 1.73 | 8.26% | 21.20 | 22.92 | 1687190 | 373942 | 5.61% |
| 2024-09-27 | 19.96 | 20.94 | 1.25 | 6.35% | 19.75 | 21.12 | 1430150 | 291798 | 4.75% |
| 2024-09-26 | 19.37 | 19.69 | 0.29 | 1.49% | 18.66 | 19.70 | 1210646 | 232717 | 4.02% |
| 2024-09-25 | 19.30 | 19.40 | 0.20 | 1.04% | 19.30 | 20.23 | 906278 | 179583 | 3.01% |
| 2024-09-24 | 18.77 | 19.20 | 0.57 | 3.06% | 18.35 | 19.36 | 812298 | 153928 | 2.70% |
| 2024-09-23 | 18.66 | 18.63 | -0.01 | -0.05% | 18.49 | 19.20 | 506470 | 95383 | 1.68% |
| 2024-09-20 | 18.30 | 18.64 | 0.48 | 2.64% | 18.28 | 18.72 | 550205 | 101971 | 1.83% |
| 2024-09-19 | 18.30 | 18.16 | 0.12 | 0.67% | 18.03 | 18.46 | 464708 | 84766 | 1.54% |
| 2024-09-18 | 18.36 | 18.04 | -0.49 | -2.64% | 17.87 | 18.67 | 447471 | 80913 | 1.49% |
| 2024-09-13 | 18.40 | 18.53 | 0.13 | 0.71% | 18.37 | 18.85 | 419015 | 78177 | 1.39% |
| 2024-09-12 | 18.98 | 18.40 | -0.43 | -2.28% | 18.39 | 19.05 | 435795 | 81160 | 1.45% |
| 2024-09-11 | 19.15 | 18.83 | -0.42 | -2.18% | 18.76 | 19.20 | 332687 | 62980 | 1.11% |
| 2024-09-10 | 18.90 | 19.25 | 0.29 | 1.53% | 18.55 | 19.42 | 518430 | 98602 | 1.72% |
| 2024-09-09 | 18.90 | 18.96 | -0.02 | -0.11% | 18.70 | 19.15 | 341697 | 64773 | 1.14% |
| 2024-09-06 | 19.35 | 18.98 | -0.37 | -1.91% | 18.98 | 19.41 | 387784 | 74134 | 1.29% |
| 2024-09-05 | 19.46 | 19.35 | -0.14 | -0.72% | 19.28 | 19.61 | 405066 | 78621 | 1.35% |
| 2024-09-04 | 19.71 | 19.49 | -0.51 | -2.55% | 19.15 | 19.71 | 618574 | 120020 | 2.06% |
| 2024-09-03 | 19.92 | 20.00 | -0.02 | -0.10% | 19.85 | 20.32 | 541059 | 108676 | 1.80% |
| 2024-09-02 | 21.09 | 20.02 | -1.22 | -5.74% | 20.00 | 21.20 | 1007405 | 205728 | 3.35% |
| 2024-08-30 | 19.69 | 21.24 | 1.62 | 8.26% | 19.64 | 21.50 | 1263244 | 264576 | 4.20% |
| 2024-08-29 | 19.29 | 19.62 | 0.26 | 1.34% | 18.98 | 19.99 | 584974 | 114423 | 1.94% |
| 2024-08-28 | 19.33 | 19.36 | 0.02 | 0.10% | 19.20 | 19.74 | 496604 | 96467 | 1.65% |
| 2024-08-27 | 20.06 | 19.34 | -0.82 | -4.07% | 19.28 | 20.09 | 720424 | 141099 | 2.39% |
| 2024-08-26 | 20.45 | 20.16 | -0.29 | -1.42% | 20.00 | 20.59 | 483290 | 97680 | 1.61% |
| 2024-08-23 | 20.30 | 20.45 | 0.12 | 0.59% | 20.10 | 20.63 | 449027 | 91654 | 1.49% |
| 2024-08-22 | 20.75 | 20.38 | -0.46 | -2.21% | 20.13 | 20.80 | 658078 | 134182 | 2.19% |
| 2024-08-21 | 19.91 | 20.84 | 0.76 | 3.78% | 19.90 | 21.30 | 955257 | 198376 | 3.17% |
| 2024-08-20 | 20.29 | 20.08 | -0.22 | -1.08% | 20.00 | 20.53 | 405717 | 81876 | 1.35% |
| 2024-08-19 | 20.16 | 20.30 | 0.21 | 1.05% | 20.07 | 20.80 | 617210 | 126338 | 2.05% |
| 2024-08-16 | 20.50 | 20.09 | -0.30 | -1.47% | 20.08 | 20.60 | 541395 | 109829 | 1.80% |
| 2024-08-15 | 20.55 | 20.39 | -0.21 | -1.02% | 20.28 | 20.98 | 720421 | 148297 | 2.39% |
| 2024-08-14 | 20.81 | 20.60 | -0.10 | -0.48% | 20.26 | 20.89 | 449582 | 92414 | 1.49% |
| 2024-08-13 | 20.54 | 20.70 | 0.19 | 0.93% | 20.39 | 20.85 | 425590 | 87560 | 1.41% |