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 | 25.02 | 24.77 | -0.49 | -1.94% | 24.39 | 25.18 | 251399 | 62268 | 5.88% |
| 2024-11-20 | 24.75 | 25.26 | 0.34 | 1.36% | 24.68 | 25.63 | 228792 | 57554 | 5.36% |
| 2024-11-19 | 24.18 | 24.92 | 0.62 | 2.55% | 23.91 | 24.95 | 229366 | 56016 | 5.37% |
| 2024-11-18 | 27.20 | 24.30 | -3.30 | -11.96% | 23.92 | 27.20 | 445501 | 110668 | 10.43% |
| 2024-11-15 | 27.38 | 27.60 | 0.57 | 2.11% | 27.25 | 28.50 | 459189 | 127877 | 10.75% |
| 2024-11-14 | 27.20 | 27.03 | -0.23 | -0.84% | 26.80 | 28.25 | 327080 | 90160 | 7.66% |
| 2024-11-13 | 27.54 | 27.26 | -0.71 | -2.54% | 26.75 | 27.65 | 279641 | 75800 | 6.55% |
| 2024-11-12 | 28.61 | 27.97 | -0.15 | -0.53% | 27.20 | 29.20 | 400360 | 113405 | 9.37% |
| 2024-11-11 | 26.90 | 28.12 | 1.03 | 3.80% | 26.55 | 28.48 | 423571 | 116715 | 9.91% |
| 2024-11-08 | 27.65 | 27.09 | -0.10 | -0.37% | 27.09 | 28.50 | 432892 | 120264 | 10.13% |
| 2024-11-07 | 26.55 | 27.19 | 0.17 | 0.63% | 26.25 | 27.22 | 335766 | 89687 | 7.86% |
| 2024-11-06 | 26.06 | 27.02 | 0.97 | 3.72% | 26.00 | 27.58 | 488852 | 131477 | 11.44% |
| 2024-11-05 | 24.93 | 26.05 | 1.12 | 4.49% | 24.72 | 26.37 | 400123 | 103453 | 9.37% |
| 2024-11-04 | 24.48 | 24.93 | 0.45 | 1.84% | 24.45 | 25.03 | 245769 | 60813 | 5.75% |
| 2024-11-01 | 26.98 | 24.48 | -3.02 | -10.98% | 24.41 | 26.98 | 567709 | 143621 | 13.29% |
| 2024-10-31 | 26.81 | 27.50 | 0.54 | 2.00% | 26.35 | 27.88 | 426553 | 116657 | 9.98% |
| 2024-10-30 | 26.78 | 26.96 | -0.26 | -0.96% | 26.60 | 27.65 | 304401 | 82131 | 7.12% |
| 2024-10-29 | 28.30 | 27.22 | -1.67 | -5.78% | 27.18 | 28.39 | 491533 | 136393 | 11.50% |
| 2024-10-28 | 27.34 | 28.89 | 0.53 | 1.87% | 26.62 | 29.23 | 698991 | 193858 | 16.36% |
| 2024-10-25 | 28.11 | 28.36 | 0.27 | 0.96% | 27.80 | 28.90 | 497344 | 140632 | 11.64% |
| 2024-10-24 | 28.37 | 28.09 | -1.06 | -3.64% | 27.91 | 28.98 | 486032 | 137005 | 11.38% |
| 2024-10-23 | 30.10 | 29.15 | -1.52 | -4.96% | 28.86 | 32.25 | 855699 | 261537 | 20.03% |
| 2024-10-22 | 35.30 | 30.67 | -3.30 | -9.71% | 30.36 | 35.80 | 1034746 | 332382 | 24.22% |
| 2024-10-21 | 29.01 | 33.97 | 5.66 | 19.99% | 28.55 | 33.97 | 1082184 | 337206 | 25.33% |
| 2024-10-18 | 27.00 | 28.31 | 0.76 | 2.76% | 26.78 | 29.30 | 900002 | 254376 | 21.07% |
| 2024-10-17 | 26.71 | 27.55 | 1.11 | 4.20% | 26.01 | 28.53 | 811372 | 221005 | 18.99% |
| 2024-10-16 | 24.51 | 26.44 | 0.79 | 3.08% | 24.37 | 27.44 | 656704 | 170423 | 15.37% |
| 2024-10-15 | 24.05 | 25.65 | 0.75 | 3.01% | 23.91 | 29.28 | 1048024 | 278102 | 24.53% |
| 2024-10-14 | 25.45 | 24.90 | 0.13 | 0.52% | 22.90 | 25.65 | 693929 | 167078 | 16.24% |
| 2024-10-11 | 24.11 | 24.77 | -0.10 | -0.40% | 24.00 | 26.20 | 704190 | 176710 | 16.48% |
| 2024-10-10 | 27.28 | 24.87 | -1.46 | -5.55% | 23.99 | 27.80 | 616633 | 155671 | 14.43% |
| 2024-10-09 | 26.00 | 26.33 | -0.99 | -3.62% | 25.02 | 29.99 | 883905 | 239318 | 20.69% |
| 2024-10-08 | 27.32 | 27.32 | 4.55 | 19.98% | 24.79 | 27.32 | 763476 | 205005 | 17.87% |
| 2024-09-30 | 19.86 | 22.77 | 3.65 | 19.09% | 19.86 | 22.79 | 667073 | 143201 | 15.61% |
| 2024-09-27 | 18.50 | 19.12 | 1.07 | 5.93% | 18.23 | 19.60 | 530890 | 100298 | 12.43% |
| 2024-09-26 | 17.50 | 18.05 | 0.30 | 1.69% | 17.32 | 18.08 | 467168 | 82464 | 10.93% |
| 2024-09-25 | 16.65 | 17.75 | 1.28 | 7.77% | 16.63 | 18.27 | 608540 | 106527 | 14.24% |
| 2024-09-24 | 16.02 | 16.47 | 0.58 | 3.65% | 15.61 | 16.49 | 295278 | 47681 | 6.91% |
| 2024-09-23 | 16.00 | 15.89 | -0.16 | -1.00% | 15.88 | 16.19 | 181517 | 29073 | 4.25% |
| 2024-09-20 | 15.84 | 16.05 | 0.29 | 1.84% | 15.70 | 16.24 | 282390 | 45242 | 6.61% |
| 2024-09-19 | 14.89 | 15.76 | 1.02 | 6.92% | 14.76 | 16.17 | 323842 | 50165 | 7.58% |
| 2024-09-18 | 14.98 | 14.74 | -0.23 | -1.54% | 14.43 | 15.07 | 136203 | 20028 | 3.19% |
| 2024-09-13 | 15.46 | 14.97 | -0.50 | -3.23% | 14.95 | 15.51 | 172800 | 26161 | 4.04% |
| 2024-09-12 | 15.63 | 15.47 | -0.06 | -0.39% | 15.44 | 15.90 | 142345 | 22308 | 3.33% |
| 2024-09-11 | 15.70 | 15.53 | -0.34 | -2.14% | 15.38 | 15.76 | 147705 | 22919 | 3.46% |
| 2024-09-10 | 15.70 | 15.87 | 0.25 | 1.60% | 15.25 | 15.93 | 177779 | 27647 | 4.16% |
| 2024-09-09 | 15.86 | 15.62 | -0.41 | -2.56% | 15.52 | 16.04 | 190076 | 29938 | 4.45% |
| 2024-09-06 | 16.57 | 16.03 | -0.57 | -3.43% | 15.99 | 16.83 | 334709 | 54676 | 7.83% |
| 2024-09-05 | 16.15 | 16.60 | 0.86 | 5.46% | 16.15 | 17.08 | 424675 | 70863 | 9.94% |
| 2024-09-04 | 15.71 | 15.74 | -0.24 | -1.50% | 15.58 | 16.09 | 171592 | 27076 | 4.02% |
| 2024-09-03 | 15.78 | 15.98 | 0.26 | 1.65% | 15.70 | 16.12 | 185083 | 29486 | 4.33% |
| 2024-09-02 | 16.24 | 15.72 | -0.63 | -3.85% | 15.68 | 16.52 | 260555 | 42020 | 6.10% |
| 2024-08-30 | 15.99 | 16.35 | 0.31 | 1.93% | 15.91 | 16.95 | 321632 | 52977 | 7.53% |
| 2024-08-29 | 15.67 | 16.04 | 0.32 | 2.04% | 15.55 | 16.11 | 227080 | 36082 | 5.31% |
| 2024-08-28 | 15.68 | 15.72 | -0.15 | -0.95% | 15.42 | 15.84 | 189608 | 29640 | 4.44% |
| 2024-08-27 | 15.65 | 15.87 | 0.12 | 0.76% | 15.53 | 16.05 | 263403 | 41657 | 6.17% |
| 2024-08-26 | 15.58 | 15.75 | 0.11 | 0.70% | 15.29 | 15.83 | 256842 | 40009 | 6.01% |
| 2024-08-23 | 15.13 | 15.64 | 0.49 | 3.23% | 15.13 | 15.88 | 328638 | 51233 | 7.69% |
| 2024-08-22 | 15.34 | 15.15 | -0.24 | -1.56% | 15.13 | 15.97 | 295154 | 45941 | 6.91% |
| 2024-08-21 | 15.30 | 15.39 | 0.01 | 0.07% | 15.18 | 15.65 | 249779 | 38472 | 5.85% |
| 2024-08-20 | 16.00 | 15.38 | -1.03 | -6.28% | 15.21 | 16.08 | 446622 | 69259 | 10.45% |
| 2024-08-19 | 14.85 | 16.41 | 1.82 | 12.47% | 14.80 | 16.65 | 532125 | 84594 | 12.49% |
| 2024-08-16 | 14.68 | 14.59 | -0.02 | -0.14% | 14.55 | 14.75 | 84681 | 12397 | 1.99% |
| 2024-08-15 | 14.40 | 14.61 | 0.17 | 1.18% | 14.27 | 14.95 | 116065 | 17030 | 2.73% |
| 2024-08-14 | 14.60 | 14.44 | -0.18 | -1.23% | 14.43 | 14.64 | 51358 | 7458 | 1.21% |
| 2024-08-13 | 14.48 | 14.62 | 0.13 | 0.90% | 14.38 | 14.65 | 59171 | 8585 | 1.39% |