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 | 26.69 | 27.54 | 0.57 | 2.11% | 26.29 | 29.67 | 160199 | 44113 | 13.83% |
| 2024-11-20 | 26.90 | 26.97 | 1.10 | 4.25% | 26.10 | 27.86 | 185372 | 49852 | 16.00% |
| 2024-11-19 | 23.40 | 25.87 | 2.35 | 9.99% | 23.40 | 25.87 | 63241 | 16046 | 5.46% |
| 2024-11-18 | 24.95 | 23.52 | -1.55 | -6.18% | 23.35 | 25.63 | 117903 | 28431 | 10.18% |
| 2024-11-15 | 23.42 | 25.07 | 1.65 | 7.05% | 23.24 | 25.76 | 117999 | 29735 | 10.19% |
| 2024-11-14 | 24.30 | 23.42 | -1.13 | -4.60% | 23.30 | 24.54 | 50443 | 12020 | 4.35% |
| 2024-11-13 | 25.05 | 24.55 | -0.48 | -1.92% | 24.02 | 25.27 | 68261 | 16701 | 5.89% |
| 2024-11-12 | 26.30 | 25.03 | -1.33 | -5.05% | 24.71 | 26.30 | 130274 | 32829 | 11.25% |
| 2024-11-11 | 25.00 | 26.36 | 2.40 | 10.02% | 24.10 | 26.36 | 177425 | 44170 | 15.32% |
| 2024-11-08 | 21.81 | 23.96 | 2.18 | 10.01% | 21.81 | 23.96 | 83770 | 19359 | 7.23% |
| 2024-11-07 | 21.45 | 21.78 | 0.16 | 0.74% | 21.28 | 21.78 | 22718 | 4906 | 1.96% |
| 2024-11-06 | 21.94 | 21.62 | -0.28 | -1.28% | 21.43 | 22.15 | 29846 | 6489 | 2.58% |
| 2024-11-05 | 21.16 | 21.90 | 0.75 | 3.55% | 21.16 | 22.20 | 33139 | 7198 | 2.86% |
| 2024-11-04 | 20.55 | 21.15 | 0.52 | 2.52% | 20.50 | 21.23 | 18485 | 3882 | 1.60% |
| 2024-11-01 | 21.50 | 20.63 | -1.03 | -4.76% | 20.63 | 21.59 | 33801 | 7095 | 2.92% |
| 2024-10-31 | 22.06 | 21.66 | -0.40 | -1.81% | 21.33 | 22.17 | 43196 | 9329 | 3.73% |
| 2024-10-30 | 21.88 | 22.06 | -0.09 | -0.41% | 21.80 | 22.53 | 33936 | 7513 | 2.93% |
| 2024-10-29 | 22.81 | 22.15 | -0.59 | -2.59% | 22.12 | 22.89 | 45861 | 10280 | 3.96% |
| 2024-10-28 | 22.07 | 22.74 | 0.78 | 3.55% | 21.82 | 22.79 | 56807 | 12732 | 4.90% |
| 2024-10-25 | 21.86 | 21.96 | 0.13 | 0.60% | 21.80 | 22.20 | 26409 | 5815 | 2.28% |
| 2024-10-24 | 21.60 | 21.83 | 0.05 | 0.23% | 21.48 | 21.90 | 24024 | 5211 | 2.07% |
| 2024-10-23 | 21.98 | 21.78 | -0.22 | -1.00% | 21.73 | 22.24 | 38562 | 8480 | 3.33% |
| 2024-10-22 | 22.45 | 22.00 | -0.54 | -2.40% | 21.91 | 22.45 | 43396 | 9599 | 3.75% |
| 2024-10-21 | 22.39 | 22.54 | 0.15 | 0.67% | 22.01 | 22.75 | 63407 | 14186 | 5.47% |
| 2024-10-18 | 21.85 | 22.39 | 0.21 | 0.95% | 21.76 | 22.78 | 69461 | 15436 | 6.00% |
| 2024-10-17 | 21.74 | 22.18 | 0.44 | 2.02% | 21.45 | 22.65 | 88763 | 19780 | 7.66% |
| 2024-10-16 | 20.50 | 21.74 | 0.90 | 4.32% | 20.26 | 21.79 | 62112 | 13254 | 5.36% |
| 2024-10-15 | 21.40 | 20.84 | -0.63 | -2.93% | 20.82 | 21.78 | 43929 | 9399 | 3.79% |
| 2024-10-14 | 20.81 | 21.47 | -0.09 | -0.42% | 20.43 | 21.60 | 56910 | 12002 | 4.91% |
| 2024-10-11 | 22.52 | 21.56 | -0.57 | -2.58% | 20.93 | 22.78 | 65223 | 14037 | 5.63% |
| 2024-10-10 | 21.39 | 22.13 | 0.85 | 3.99% | 20.33 | 22.83 | 83227 | 17975 | 7.19% |
| 2024-10-09 | 22.96 | 21.28 | -2.36 | -9.98% | 21.28 | 22.96 | 69602 | 15319 | 6.01% |
| 2024-10-08 | 24.34 | 23.64 | 1.50 | 6.78% | 22.40 | 24.34 | 115647 | 26868 | 9.98% |
| 2024-09-30 | 20.98 | 22.14 | 1.87 | 9.23% | 20.21 | 22.17 | 125468 | 26791 | 10.83% |
| 2024-09-27 | 19.51 | 20.27 | 0.81 | 4.16% | 19.51 | 20.50 | 73480 | 14682 | 6.34% |
| 2024-09-26 | 18.97 | 19.46 | 0.42 | 2.21% | 18.80 | 19.46 | 45496 | 8720 | 3.93% |
| 2024-09-25 | 19.18 | 19.04 | -0.11 | -0.57% | 19.03 | 19.48 | 60675 | 11688 | 5.24% |
| 2024-09-24 | 18.80 | 19.15 | 0.18 | 0.95% | 18.21 | 19.25 | 64762 | 12217 | 5.59% |
| 2024-09-23 | 18.17 | 18.97 | 0.81 | 4.46% | 17.99 | 19.06 | 55850 | 10466 | 4.82% |
| 2024-09-20 | 18.50 | 18.16 | -0.39 | -2.10% | 18.10 | 18.72 | 30605 | 5601 | 2.64% |
| 2024-09-19 | 18.70 | 18.55 | -0.06 | -0.32% | 18.41 | 18.79 | 29994 | 5577 | 2.59% |
| 2024-09-18 | 18.02 | 18.61 | 0.37 | 2.03% | 17.86 | 18.69 | 33909 | 6196 | 2.93% |
| 2024-09-13 | 18.50 | 18.24 | -0.31 | -1.67% | 18.20 | 18.92 | 32275 | 5966 | 2.79% |
| 2024-09-12 | 18.61 | 18.55 | -0.15 | -0.80% | 18.47 | 18.85 | 27952 | 5199 | 2.41% |
| 2024-09-11 | 18.71 | 18.70 | -0.11 | -0.58% | 18.42 | 19.10 | 31890 | 5956 | 2.75% |
| 2024-09-10 | 19.00 | 18.81 | 0.06 | 0.32% | 18.41 | 19.18 | 29578 | 5543 | 2.55% |
| 2024-09-09 | 18.66 | 18.75 | -0.20 | -1.06% | 18.52 | 18.99 | 29337 | 5490 | 2.53% |
| 2024-09-06 | 19.71 | 18.95 | -0.67 | -3.41% | 18.92 | 19.76 | 43558 | 8360 | 3.76% |
| 2024-09-05 | 19.29 | 19.62 | 0.27 | 1.40% | 19.10 | 19.66 | 41042 | 7992 | 3.54% |
| 2024-09-04 | 19.70 | 19.35 | -0.75 | -3.73% | 18.92 | 19.70 | 52336 | 10113 | 4.52% |
| 2024-09-03 | 19.78 | 20.10 | 0.28 | 1.41% | 19.59 | 20.10 | 64991 | 12908 | 5.61% |
| 2024-09-02 | 20.50 | 19.82 | -0.87 | -4.20% | 19.75 | 20.50 | 83333 | 16710 | 7.19% |
| 2024-08-30 | 19.70 | 20.69 | 1.09 | 5.56% | 19.64 | 21.55 | 136213 | 27818 | 11.76% |
| 2024-08-29 | 18.78 | 19.60 | 0.32 | 1.66% | 18.75 | 19.75 | 85797 | 16683 | 7.41% |
| 2024-08-28 | 18.72 | 19.28 | 0.28 | 1.47% | 18.49 | 19.87 | 80200 | 15307 | 6.92% |
| 2024-08-27 | 19.95 | 19.00 | -1.27 | -6.27% | 18.80 | 20.03 | 92298 | 17717 | 7.97% |
| 2024-08-26 | 19.37 | 20.27 | 0.83 | 4.27% | 19.22 | 20.50 | 122068 | 24196 | 10.54% |
| 2024-08-23 | 19.88 | 19.44 | -0.36 | -1.82% | 19.01 | 20.70 | 154376 | 30419 | 13.33% |
| 2024-08-22 | 18.01 | 19.80 | 1.80 | 10.00% | 17.83 | 19.80 | 88063 | 16765 | 7.60% |
| 2024-08-21 | 17.70 | 18.00 | 0.12 | 0.67% | 17.56 | 18.29 | 38269 | 6917 | 3.30% |
| 2024-08-20 | 17.81 | 17.88 | -0.03 | -0.17% | 17.64 | 18.09 | 29069 | 5196 | 2.51% |
| 2024-08-19 | 18.60 | 17.91 | -0.55 | -2.98% | 17.82 | 18.70 | 46817 | 8475 | 4.06% |
| 2024-08-16 | 18.18 | 18.46 | 0.29 | 1.60% | 18.18 | 18.66 | 77053 | 14220 | 6.68% |
| 2024-08-15 | 18.00 | 18.17 | 0.00 | 0.00% | 17.83 | 18.35 | 71565 | 12949 | 6.21% |
| 2024-08-14 | 17.42 | 18.17 | 0.83 | 4.79% | 17.31 | 18.98 | 88707 | 16089 | 7.69% |
| 2024-08-13 | 17.06 | 17.34 | 0.28 | 1.64% | 17.05 | 17.39 | 18004 | 3104 | 1.56% |