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 | 27.18 | 26.05 | -1.89 | -6.76% | 25.98 | 27.38 | 96117 | 25611 | 14.76% |
| 2024-11-20 | 26.19 | 27.94 | 1.26 | 4.72% | 26.19 | 29.00 | 153361 | 41950 | 23.55% |
| 2024-11-19 | 27.70 | 26.68 | -0.47 | -1.73% | 25.95 | 28.38 | 165636 | 44826 | 25.44% |
| 2024-11-18 | 24.77 | 27.15 | 2.47 | 10.01% | 23.20 | 27.15 | 139863 | 35593 | 21.48% |
| 2024-11-15 | 23.93 | 24.68 | 0.68 | 2.83% | 23.54 | 25.00 | 75210 | 18394 | 11.55% |
| 2024-11-14 | 24.51 | 24.00 | -0.71 | -2.87% | 23.97 | 25.44 | 58247 | 14297 | 8.95% |
| 2024-11-13 | 25.12 | 24.71 | -1.12 | -4.34% | 24.12 | 25.30 | 104400 | 25697 | 16.03% |
| 2024-11-12 | 23.51 | 25.83 | 2.35 | 10.01% | 23.51 | 25.83 | 62689 | 15948 | 9.63% |
| 2024-11-11 | 23.15 | 23.48 | 0.31 | 1.34% | 22.90 | 23.50 | 30509 | 7107 | 4.69% |
| 2024-11-08 | 23.63 | 23.17 | -0.46 | -1.95% | 23.15 | 23.63 | 44062 | 10288 | 6.77% |
| 2024-11-07 | 23.59 | 23.63 | 0.57 | 2.47% | 23.19 | 24.36 | 77305 | 18293 | 11.87% |
| 2024-11-06 | 22.50 | 23.06 | 0.45 | 1.99% | 22.39 | 23.38 | 40744 | 9320 | 6.26% |
| 2024-11-05 | 23.00 | 22.61 | 0.06 | 0.27% | 22.27 | 23.03 | 27139 | 6113 | 4.17% |
| 2024-11-04 | 21.35 | 22.55 | 1.27 | 5.97% | 21.27 | 22.97 | 32780 | 7330 | 5.03% |
| 2024-11-01 | 22.20 | 21.28 | -1.04 | -4.66% | 21.25 | 22.25 | 23781 | 5128 | 3.65% |
| 2024-10-31 | 22.24 | 22.32 | 0.08 | 0.36% | 21.91 | 22.38 | 23921 | 5302 | 3.67% |
| 2024-10-30 | 22.36 | 22.24 | -0.11 | -0.49% | 22.00 | 22.66 | 17673 | 3944 | 2.71% |
| 2024-10-29 | 22.88 | 22.35 | -0.44 | -1.93% | 22.32 | 22.95 | 19434 | 4389 | 2.98% |
| 2024-10-28 | 22.90 | 22.79 | -0.10 | -0.44% | 22.59 | 22.93 | 21011 | 4775 | 3.23% |
| 2024-10-25 | 22.84 | 22.89 | 0.21 | 0.93% | 22.68 | 23.06 | 21313 | 4872 | 3.27% |
| 2024-10-24 | 23.00 | 22.68 | 0.03 | 0.13% | 22.50 | 23.14 | 17627 | 4015 | 2.71% |
| 2024-10-23 | 23.15 | 22.65 | -0.07 | -0.31% | 22.51 | 23.20 | 22382 | 5098 | 3.44% |
| 2024-10-22 | 22.56 | 22.72 | 0.13 | 0.58% | 22.38 | 22.80 | 21878 | 4952 | 3.36% |
| 2024-10-21 | 22.11 | 22.59 | 0.38 | 1.71% | 22.11 | 22.77 | 35323 | 7940 | 5.42% |
| 2024-10-18 | 21.45 | 22.21 | 0.82 | 3.83% | 21.38 | 22.51 | 34913 | 7689 | 5.36% |
| 2024-10-17 | 21.48 | 21.39 | -0.09 | -0.42% | 21.37 | 21.77 | 15791 | 3402 | 2.43% |
| 2024-10-16 | 21.48 | 21.48 | -0.39 | -1.78% | 21.37 | 21.91 | 17363 | 3747 | 2.67% |
| 2024-10-15 | 22.05 | 21.87 | -0.83 | -3.66% | 21.86 | 22.34 | 27773 | 6137 | 4.27% |
| 2024-10-14 | 21.99 | 22.70 | 0.28 | 1.25% | 21.48 | 22.70 | 32542 | 7194 | 5.00% |
| 2024-10-11 | 22.57 | 22.42 | -0.11 | -0.49% | 21.65 | 23.40 | 30313 | 6820 | 4.66% |
| 2024-10-10 | 22.98 | 22.53 | -0.60 | -2.59% | 21.90 | 23.45 | 37231 | 8452 | 5.72% |
| 2024-10-09 | 24.19 | 23.13 | -2.57 | -10.00% | 23.13 | 24.65 | 53356 | 12616 | 8.19% |
| 2024-10-08 | 27.00 | 25.70 | 1.13 | 4.60% | 23.75 | 27.00 | 114304 | 28869 | 17.55% |
| 2024-09-30 | 22.95 | 24.57 | 1.94 | 8.57% | 22.95 | 24.73 | 116379 | 27765 | 17.87% |
| 2024-09-27 | 21.95 | 22.63 | 0.70 | 3.19% | 21.28 | 22.87 | 99898 | 21888 | 15.34% |
| 2024-09-26 | 19.94 | 21.93 | 1.99 | 9.98% | 19.85 | 21.93 | 64157 | 13790 | 9.85% |
| 2024-09-25 | 20.00 | 19.94 | 0.07 | 0.35% | 19.82 | 20.30 | 16851 | 3389 | 2.59% |
| 2024-09-24 | 19.63 | 19.87 | 0.24 | 1.22% | 19.30 | 19.93 | 11881 | 2342 | 1.82% |
| 2024-09-23 | 19.22 | 19.63 | 0.41 | 2.13% | 19.09 | 19.87 | 9055 | 1768 | 1.39% |
| 2024-09-20 | 19.22 | 19.22 | -0.08 | -0.41% | 19.07 | 19.49 | 6685 | 1282 | 1.03% |
| 2024-09-19 | 18.93 | 19.30 | 0.44 | 2.33% | 18.93 | 19.49 | 6703 | 1289 | 1.03% |
| 2024-09-18 | 19.20 | 18.86 | -0.39 | -2.03% | 18.63 | 19.38 | 7149 | 1348 | 1.10% |
| 2024-09-13 | 19.62 | 19.25 | -0.37 | -1.89% | 19.25 | 19.79 | 6734 | 1305 | 1.03% |
| 2024-09-12 | 20.14 | 19.62 | -0.52 | -2.58% | 19.62 | 20.35 | 8375 | 1670 | 1.29% |
| 2024-09-11 | 20.41 | 20.14 | -0.36 | -1.76% | 20.05 | 20.54 | 11207 | 2269 | 1.72% |
| 2024-09-10 | 20.28 | 20.50 | 0.22 | 1.08% | 20.17 | 20.58 | 13467 | 2749 | 2.07% |
| 2024-09-09 | 19.86 | 20.28 | 0.16 | 0.80% | 19.75 | 20.58 | 16912 | 3424 | 2.60% |
| 2024-09-06 | 20.65 | 20.12 | -0.39 | -1.90% | 20.08 | 21.90 | 29329 | 6148 | 4.50% |
| 2024-09-05 | 20.25 | 20.51 | 0.26 | 1.28% | 20.17 | 20.55 | 8129 | 1656 | 1.25% |
| 2024-09-04 | 20.00 | 20.25 | -0.05 | -0.25% | 19.91 | 20.37 | 7501 | 1511 | 1.15% |
| 2024-09-03 | 20.50 | 20.30 | 0.37 | 1.86% | 19.63 | 20.50 | 8855 | 1780 | 1.36% |
| 2024-09-02 | 20.61 | 19.93 | -0.68 | -3.30% | 19.92 | 20.77 | 7005 | 1419 | 1.08% |
| 2024-08-30 | 20.34 | 20.61 | 0.50 | 2.49% | 20.07 | 20.84 | 11566 | 2375 | 1.78% |
| 2024-08-29 | 19.42 | 20.11 | 0.68 | 3.50% | 19.26 | 20.28 | 9759 | 1940 | 1.50% |
| 2024-08-28 | 19.05 | 19.43 | -0.17 | -0.87% | 19.05 | 19.79 | 5224 | 1018 | 0.80% |
| 2024-08-27 | 20.24 | 19.60 | -0.77 | -3.78% | 19.52 | 20.51 | 8335 | 1648 | 1.28% |
| 2024-08-26 | 19.96 | 20.37 | 0.43 | 2.16% | 19.78 | 20.45 | 6574 | 1331 | 1.01% |
| 2024-08-23 | 19.78 | 19.94 | 0.00 | 0.00% | 19.46 | 20.04 | 6542 | 1296 | 1.00% |
| 2024-08-22 | 20.52 | 19.94 | -0.36 | -1.77% | 19.88 | 20.52 | 5729 | 1151 | 0.88% |
| 2024-08-21 | 20.32 | 20.30 | 0.03 | 0.15% | 20.18 | 20.53 | 5245 | 1068 | 0.81% |
| 2024-08-20 | 20.63 | 20.27 | -0.43 | -2.08% | 20.20 | 20.73 | 6675 | 1363 | 1.03% |
| 2024-08-19 | 21.15 | 20.70 | -0.49 | -2.31% | 20.66 | 21.21 | 7180 | 1499 | 1.10% |
| 2024-08-16 | 21.00 | 21.19 | 0.20 | 0.95% | 20.99 | 21.27 | 8684 | 1837 | 1.33% |
| 2024-08-15 | 20.87 | 20.99 | 0.12 | 0.57% | 20.59 | 21.07 | 7123 | 1488 | 1.09% |
| 2024-08-14 | 20.88 | 20.87 | -0.09 | -0.43% | 20.81 | 21.08 | 4768 | 997 | 0.73% |
| 2024-08-13 | 20.81 | 20.96 | 0.15 | 0.72% | 20.62 | 21.13 | 8308 | 1733 | 1.28% |