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 | 25.20 | 24.83 | -0.34 | -1.35% | 24.44 | 25.47 | 59122 | 14748 | 7.50% |
| 2024-11-20 | 24.86 | 25.17 | 0.21 | 0.84% | 24.68 | 25.63 | 63771 | 16043 | 8.09% |
| 2024-11-19 | 23.77 | 24.96 | 1.46 | 6.21% | 23.47 | 24.96 | 55546 | 13455 | 7.05% |
| 2024-11-18 | 25.27 | 23.50 | -1.77 | -7.00% | 23.30 | 25.62 | 70378 | 16885 | 8.93% |
| 2024-11-15 | 26.74 | 25.27 | -1.79 | -6.61% | 25.00 | 27.17 | 75686 | 19838 | 9.60% |
| 2024-11-14 | 28.18 | 27.06 | -1.03 | -3.67% | 27.00 | 28.68 | 63044 | 17567 | 8.00% |
| 2024-11-13 | 28.05 | 28.09 | -0.44 | -1.54% | 27.28 | 28.82 | 72565 | 20246 | 9.21% |
| 2024-11-12 | 29.13 | 28.53 | -0.69 | -2.36% | 27.80 | 30.67 | 119160 | 34912 | 15.12% |
| 2024-11-11 | 29.00 | 29.22 | 0.37 | 1.28% | 28.90 | 29.99 | 123660 | 36360 | 15.69% |
| 2024-11-08 | 28.35 | 28.85 | 0.72 | 2.56% | 27.62 | 29.18 | 121008 | 34380 | 15.35% |
| 2024-11-07 | 27.41 | 28.13 | -0.35 | -1.23% | 26.78 | 28.26 | 102924 | 28343 | 13.06% |
| 2024-11-06 | 28.80 | 28.48 | -1.67 | -5.54% | 27.70 | 29.00 | 178751 | 50720 | 22.68% |
| 2024-11-05 | 28.36 | 30.15 | 1.49 | 5.20% | 28.36 | 30.40 | 190340 | 56139 | 24.15% |
| 2024-11-04 | 28.10 | 28.66 | 0.27 | 0.95% | 26.80 | 30.58 | 183727 | 53327 | 23.31% |
| 2024-11-01 | 31.00 | 28.39 | 0.18 | 0.64% | 28.10 | 32.85 | 270316 | 83170 | 34.30% |
| 2024-10-31 | 23.39 | 28.21 | 4.70 | 19.99% | 23.39 | 28.21 | 203264 | 52291 | 25.79% |
| 2024-10-30 | 23.20 | 23.51 | 0.23 | 0.99% | 23.00 | 24.80 | 74836 | 17749 | 9.50% |
| 2024-10-29 | 24.37 | 23.28 | -1.11 | -4.55% | 23.18 | 24.60 | 70457 | 16676 | 8.94% |
| 2024-10-28 | 23.83 | 24.39 | 0.05 | 0.21% | 23.66 | 24.54 | 64817 | 15665 | 8.22% |
| 2024-10-25 | 23.70 | 24.34 | 0.28 | 1.16% | 23.70 | 24.89 | 74894 | 18274 | 9.50% |
| 2024-10-24 | 23.55 | 24.06 | 0.33 | 1.39% | 23.26 | 24.50 | 73701 | 17682 | 9.35% |
| 2024-10-23 | 23.77 | 23.73 | -0.51 | -2.10% | 23.57 | 24.25 | 74592 | 17834 | 9.46% |
| 2024-10-22 | 24.75 | 24.24 | -1.86 | -7.13% | 23.76 | 25.26 | 142922 | 34864 | 18.13% |
| 2024-10-21 | 24.12 | 26.10 | 2.02 | 8.39% | 24.12 | 27.49 | 185193 | 47966 | 23.50% |
| 2024-10-18 | 23.10 | 24.08 | 1.51 | 6.69% | 23.02 | 24.98 | 149096 | 35404 | 18.92% |
| 2024-10-17 | 21.58 | 22.57 | 0.87 | 4.01% | 21.44 | 23.15 | 103116 | 23000 | 13.08% |
| 2024-10-16 | 21.33 | 21.70 | 0.12 | 0.56% | 21.00 | 21.98 | 57313 | 12297 | 7.27% |
| 2024-10-15 | 21.90 | 21.58 | -0.45 | -2.04% | 21.51 | 22.55 | 53171 | 11706 | 6.75% |
| 2024-10-14 | 21.19 | 22.03 | 0.84 | 3.96% | 21.00 | 22.18 | 50124 | 10862 | 6.36% |
| 2024-10-11 | 22.60 | 21.19 | -1.22 | -5.44% | 20.80 | 22.60 | 58325 | 12519 | 7.40% |
| 2024-10-10 | 22.31 | 22.41 | 0.38 | 1.72% | 22.05 | 23.77 | 81358 | 18593 | 10.32% |
| 2024-10-09 | 24.90 | 22.03 | -4.96 | -18.38% | 22.00 | 25.99 | 115026 | 27833 | 14.59% |
| 2024-10-08 | 27.80 | 26.99 | 3.41 | 14.46% | 24.21 | 27.80 | 137603 | 35851 | 17.46% |
| 2024-09-30 | 21.32 | 23.58 | 3.02 | 14.69% | 20.91 | 23.98 | 109290 | 24517 | 13.87% |
| 2024-09-27 | 19.60 | 20.56 | 1.35 | 7.03% | 19.55 | 20.98 | 71301 | 14397 | 9.05% |
| 2024-09-26 | 18.61 | 19.21 | 0.64 | 3.45% | 18.53 | 19.49 | 48074 | 9132 | 6.10% |
| 2024-09-25 | 18.68 | 18.57 | 0.05 | 0.27% | 18.52 | 19.18 | 43924 | 8284 | 5.57% |
| 2024-09-24 | 18.07 | 18.52 | 0.59 | 3.29% | 17.81 | 18.55 | 39164 | 7159 | 4.97% |
| 2024-09-23 | 17.90 | 17.93 | 0.06 | 0.34% | 17.62 | 18.14 | 17893 | 3216 | 2.27% |
| 2024-09-20 | 18.19 | 17.87 | -0.23 | -1.27% | 17.81 | 18.23 | 20665 | 3711 | 2.62% |
| 2024-09-19 | 17.98 | 18.10 | 0.21 | 1.17% | 17.89 | 18.35 | 26663 | 4840 | 3.38% |
| 2024-09-18 | 18.10 | 17.89 | 0.03 | 0.17% | 17.39 | 18.11 | 23317 | 4134 | 2.96% |
| 2024-09-13 | 18.42 | 17.86 | -0.49 | -2.67% | 17.85 | 18.49 | 25044 | 4525 | 3.18% |
| 2024-09-12 | 18.59 | 18.35 | -0.25 | -1.34% | 18.32 | 18.98 | 25486 | 4765 | 3.23% |
| 2024-09-11 | 18.80 | 18.60 | -0.14 | -0.75% | 18.54 | 18.80 | 18469 | 3443 | 2.34% |
| 2024-09-10 | 18.80 | 18.74 | 0.30 | 1.63% | 18.32 | 18.84 | 29609 | 5498 | 3.76% |
| 2024-09-09 | 18.29 | 18.44 | 0.03 | 0.16% | 18.12 | 18.56 | 22987 | 4225 | 2.92% |
| 2024-09-06 | 19.30 | 18.41 | -0.69 | -3.61% | 18.41 | 19.33 | 35385 | 6594 | 4.49% |
| 2024-09-05 | 18.86 | 19.10 | 0.25 | 1.33% | 18.86 | 19.20 | 29323 | 5585 | 3.72% |
| 2024-09-04 | 18.83 | 18.85 | -0.15 | -0.79% | 18.44 | 19.01 | 35919 | 6740 | 4.56% |
| 2024-09-03 | 19.00 | 19.00 | -0.23 | -1.20% | 18.91 | 19.52 | 43000 | 8244 | 5.46% |
| 2024-09-02 | 20.01 | 19.23 | -1.43 | -6.92% | 19.13 | 20.44 | 67893 | 13365 | 8.61% |
| 2024-08-30 | 19.98 | 20.66 | -0.10 | -0.48% | 18.53 | 22.00 | 124289 | 24527 | 15.77% |
| 2024-08-29 | 19.91 | 20.76 | 0.68 | 3.39% | 19.78 | 20.84 | 30080 | 6161 | 3.93% |
| 2024-08-28 | 20.00 | 20.08 | -0.06 | -0.30% | 19.82 | 20.36 | 21129 | 4246 | 2.76% |
| 2024-08-27 | 20.60 | 20.14 | -0.72 | -3.45% | 20.04 | 20.67 | 26337 | 5338 | 3.44% |
| 2024-08-26 | 20.50 | 20.86 | 0.53 | 2.61% | 20.40 | 21.00 | 29617 | 6142 | 3.87% |
| 2024-08-23 | 20.51 | 20.33 | -0.34 | -1.64% | 20.18 | 20.80 | 33267 | 6801 | 4.35% |
| 2024-08-22 | 21.40 | 20.67 | -0.58 | -2.73% | 20.61 | 21.85 | 43142 | 9141 | 5.64% |
| 2024-08-21 | 21.20 | 21.25 | 0.04 | 0.19% | 21.06 | 21.63 | 24181 | 5165 | 3.16% |
| 2024-08-20 | 21.67 | 21.21 | -0.52 | -2.39% | 21.12 | 21.97 | 33115 | 7111 | 4.33% |
| 2024-08-19 | 22.00 | 21.73 | -0.63 | -2.82% | 21.67 | 22.40 | 39750 | 8727 | 5.19% |
| 2024-08-16 | 22.55 | 22.36 | 0.11 | 0.49% | 22.21 | 22.95 | 53412 | 12027 | 6.98% |
| 2024-08-15 | 21.56 | 22.25 | 0.69 | 3.20% | 21.25 | 22.53 | 47935 | 10553 | 6.26% |
| 2024-08-14 | 21.94 | 21.56 | -0.38 | -1.73% | 21.49 | 22.09 | 30717 | 6709 | 4.01% |
| 2024-08-13 | 21.25 | 21.94 | 0.61 | 2.86% | 21.25 | 21.96 | 40937 | 8887 | 5.35% |