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 | 23.86 | 24.12 | 0.26 | 1.09% | 23.40 | 24.68 | 109710 | 26491 | 5.46% |
| 2024-11-20 | 23.21 | 23.86 | 0.38 | 1.62% | 22.93 | 23.91 | 90504 | 21328 | 4.51% |
| 2024-11-19 | 22.49 | 23.48 | 1.06 | 4.73% | 22.42 | 23.48 | 87172 | 19978 | 4.34% |
| 2024-11-18 | 24.32 | 22.42 | -1.92 | -7.89% | 22.25 | 24.49 | 126194 | 29059 | 6.28% |
| 2024-11-15 | 24.65 | 24.34 | -0.47 | -1.89% | 24.32 | 25.40 | 111706 | 27809 | 5.56% |
| 2024-11-14 | 25.27 | 24.81 | -0.58 | -2.28% | 24.75 | 25.90 | 143496 | 36474 | 7.14% |
| 2024-11-13 | 25.48 | 25.39 | -0.51 | -1.97% | 24.87 | 25.82 | 148714 | 37551 | 7.40% |
| 2024-11-12 | 26.88 | 25.90 | -1.17 | -4.32% | 25.34 | 27.34 | 258897 | 68239 | 12.89% |
| 2024-11-11 | 27.70 | 27.07 | 0.10 | 0.37% | 26.60 | 29.58 | 383425 | 106980 | 19.09% |
| 2024-11-08 | 25.58 | 26.97 | 1.71 | 6.77% | 24.94 | 27.83 | 351296 | 91613 | 17.49% |
| 2024-11-07 | 24.78 | 25.26 | 0.31 | 1.24% | 24.27 | 25.50 | 182650 | 45708 | 9.09% |
| 2024-11-06 | 24.77 | 24.95 | 0.26 | 1.05% | 24.38 | 25.70 | 227156 | 56718 | 11.31% |
| 2024-11-05 | 23.53 | 24.69 | 1.17 | 4.97% | 23.40 | 24.75 | 182637 | 44460 | 9.09% |
| 2024-11-04 | 22.47 | 23.52 | 0.38 | 1.64% | 22.27 | 24.18 | 139440 | 32478 | 6.94% |
| 2024-11-01 | 24.74 | 23.14 | -0.97 | -4.02% | 23.14 | 26.40 | 255971 | 63560 | 12.74% |
| 2024-10-31 | 23.24 | 24.11 | 0.83 | 3.57% | 22.58 | 24.24 | 190175 | 45146 | 9.47% |
| 2024-10-30 | 22.65 | 23.28 | 0.47 | 2.06% | 22.55 | 23.45 | 118013 | 27263 | 5.88% |
| 2024-10-29 | 23.10 | 22.81 | -0.14 | -0.61% | 22.80 | 23.61 | 146440 | 33966 | 7.29% |
| 2024-10-28 | 23.00 | 22.95 | 0.04 | 0.17% | 22.45 | 23.12 | 103091 | 23468 | 5.13% |
| 2024-10-25 | 23.52 | 22.91 | -0.38 | -1.63% | 22.70 | 23.72 | 158934 | 36632 | 7.91% |
| 2024-10-24 | 23.10 | 23.29 | -0.07 | -0.30% | 22.86 | 23.65 | 97345 | 22625 | 4.85% |
| 2024-10-23 | 23.94 | 23.36 | -0.83 | -3.43% | 23.24 | 24.29 | 167727 | 39804 | 8.35% |
| 2024-10-22 | 24.80 | 24.19 | -0.77 | -3.08% | 23.83 | 25.49 | 205101 | 50652 | 10.21% |
| 2024-10-21 | 24.60 | 24.96 | 0.56 | 2.30% | 24.16 | 25.96 | 254117 | 63711 | 12.65% |
| 2024-10-18 | 22.96 | 24.40 | 1.25 | 5.40% | 22.85 | 25.58 | 239959 | 57885 | 11.95% |
| 2024-10-17 | 22.55 | 23.15 | 0.38 | 1.67% | 22.50 | 23.28 | 150497 | 34510 | 7.49% |
| 2024-10-16 | 22.18 | 22.77 | 0.29 | 1.29% | 21.90 | 23.53 | 150305 | 34283 | 7.48% |
| 2024-10-15 | 22.23 | 22.48 | -0.18 | -0.79% | 22.00 | 23.78 | 179497 | 41195 | 8.94% |
| 2024-10-14 | 21.47 | 22.66 | 1.21 | 5.64% | 20.89 | 22.70 | 158194 | 34637 | 7.88% |
| 2024-10-11 | 22.00 | 21.45 | -1.31 | -5.76% | 21.08 | 22.67 | 150660 | 32833 | 7.50% |
| 2024-10-10 | 24.84 | 22.76 | -2.06 | -8.30% | 22.49 | 25.19 | 234658 | 54996 | 11.68% |
| 2024-10-09 | 25.45 | 24.82 | -0.73 | -2.86% | 23.63 | 27.88 | 407708 | 105197 | 20.30% |
| 2024-10-08 | 25.55 | 25.55 | 4.26 | 20.01% | 23.48 | 25.55 | 360439 | 90899 | 17.94% |
| 2024-09-30 | 18.70 | 21.29 | 3.25 | 18.02% | 18.20 | 21.30 | 293776 | 58202 | 14.63% |
| 2024-09-27 | 17.37 | 18.04 | 0.85 | 4.94% | 17.00 | 18.39 | 202684 | 35906 | 10.09% |
| 2024-09-26 | 16.89 | 17.19 | 0.01 | 0.06% | 16.80 | 17.25 | 156593 | 26703 | 7.80% |
| 2024-09-25 | 16.39 | 17.18 | 0.55 | 3.31% | 16.31 | 17.45 | 202659 | 34313 | 10.09% |
| 2024-09-24 | 16.00 | 16.63 | 0.62 | 3.87% | 15.54 | 16.71 | 177786 | 28970 | 8.85% |
| 2024-09-23 | 16.00 | 16.01 | -0.31 | -1.90% | 15.77 | 16.17 | 105061 | 16795 | 5.23% |
| 2024-09-20 | 15.65 | 16.32 | 0.41 | 2.58% | 15.48 | 16.42 | 170364 | 27252 | 8.48% |
| 2024-09-19 | 15.80 | 15.91 | 0.09 | 0.57% | 15.63 | 16.58 | 167300 | 26961 | 8.33% |
| 2024-09-18 | 15.60 | 15.82 | 1.00 | 6.75% | 15.60 | 16.48 | 190697 | 30488 | 9.49% |
| 2024-09-13 | 15.50 | 14.82 | -0.48 | -3.14% | 14.78 | 15.95 | 98825 | 15317 | 4.92% |
| 2024-09-12 | 15.79 | 15.30 | -0.64 | -4.02% | 15.29 | 15.98 | 117268 | 18166 | 5.84% |
| 2024-09-11 | 16.22 | 15.94 | -0.60 | -3.63% | 15.82 | 16.27 | 98088 | 15729 | 4.88% |
| 2024-09-10 | 16.48 | 16.54 | -0.40 | -2.36% | 16.10 | 16.62 | 141086 | 23085 | 7.02% |
| 2024-09-09 | 15.87 | 16.94 | 1.13 | 7.15% | 15.87 | 17.09 | 214281 | 35300 | 10.67% |
| 2024-09-06 | 16.30 | 15.81 | -0.63 | -3.83% | 15.69 | 16.39 | 113182 | 18057 | 5.63% |
| 2024-09-05 | 16.56 | 16.44 | -0.16 | -0.96% | 16.01 | 16.56 | 120197 | 19527 | 5.98% |
| 2024-09-04 | 16.45 | 16.60 | -0.26 | -1.54% | 16.11 | 17.10 | 160441 | 26559 | 7.99% |
| 2024-09-03 | 17.10 | 16.86 | -0.62 | -3.55% | 16.67 | 17.44 | 199364 | 33756 | 9.93% |
| 2024-09-02 | 17.90 | 17.48 | 0.47 | 2.76% | 17.03 | 18.50 | 348135 | 61699 | 17.33% |
| 2024-08-30 | 16.39 | 17.01 | 0.95 | 5.92% | 16.31 | 18.15 | 297858 | 51329 | 14.83% |
| 2024-08-29 | 15.63 | 16.06 | 0.46 | 2.95% | 15.48 | 16.41 | 216605 | 34339 | 10.78% |
| 2024-08-28 | 14.58 | 15.60 | 1.04 | 7.14% | 14.48 | 16.44 | 159980 | 24708 | 7.96% |
| 2024-08-27 | 15.00 | 14.56 | -0.63 | -4.15% | 14.50 | 15.04 | 62554 | 9196 | 3.03% |
| 2024-08-26 | 14.80 | 15.19 | 0.25 | 1.67% | 14.80 | 15.39 | 72085 | 10908 | 3.50% |
| 2024-08-23 | 14.40 | 14.94 | 0.47 | 3.25% | 14.11 | 15.14 | 80406 | 11840 | 3.90% |
| 2024-08-22 | 14.87 | 14.47 | -0.33 | -2.23% | 14.42 | 15.09 | 54926 | 8064 | 2.66% |
| 2024-08-21 | 14.84 | 14.80 | -0.06 | -0.40% | 14.73 | 15.20 | 52791 | 7880 | 2.56% |
| 2024-08-20 | 14.92 | 14.86 | -0.12 | -0.80% | 14.70 | 15.32 | 60218 | 9022 | 2.92% |
| 2024-08-19 | 15.21 | 14.98 | -0.61 | -3.91% | 14.94 | 15.40 | 89234 | 13484 | 4.33% |
| 2024-08-16 | 15.43 | 15.59 | 0.37 | 2.43% | 15.35 | 16.01 | 154268 | 24196 | 7.48% |
| 2024-08-15 | 14.85 | 15.22 | 0.17 | 1.13% | 14.77 | 15.47 | 144440 | 21838 | 7.01% |
| 2024-08-14 | 13.93 | 15.05 | 1.14 | 8.20% | 13.93 | 15.31 | 157516 | 23249 | 7.64% |
| 2024-08-13 | 13.61 | 13.91 | 0.21 | 1.53% | 13.61 | 13.93 | 25480 | 3511 | 1.24% |