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 | 25.90 | 24.71 | -1.26 | -4.85% | 24.48 | 26.05 | 76711 | 19264 | 4.12% |
| 2024-11-20 | 26.62 | 25.97 | -0.42 | -1.59% | 25.30 | 26.75 | 62790 | 16163 | 3.37% |
| 2024-11-19 | 25.14 | 26.39 | 1.51 | 6.07% | 24.82 | 26.40 | 67217 | 17276 | 3.61% |
| 2024-11-18 | 26.32 | 24.88 | -1.44 | -5.47% | 23.70 | 26.66 | 89863 | 22099 | 4.83% |
| 2024-11-15 | 26.60 | 26.32 | -0.38 | -1.42% | 26.24 | 27.63 | 67474 | 18197 | 3.62% |
| 2024-11-14 | 27.32 | 26.70 | -0.78 | -2.84% | 26.42 | 27.75 | 61124 | 16518 | 3.28% |
| 2024-11-13 | 27.49 | 27.48 | -0.39 | -1.40% | 26.52 | 28.09 | 73980 | 20121 | 3.97% |
| 2024-11-12 | 27.57 | 27.87 | -0.11 | -0.39% | 26.59 | 28.94 | 132337 | 36400 | 7.11% |
| 2024-11-11 | 26.84 | 27.98 | 1.34 | 5.03% | 26.84 | 28.50 | 103551 | 28615 | 5.56% |
| 2024-11-08 | 27.70 | 26.64 | -1.46 | -5.20% | 26.10 | 27.76 | 114561 | 30859 | 6.15% |
| 2024-11-07 | 27.60 | 28.10 | 0.52 | 1.89% | 26.30 | 28.48 | 181648 | 50309 | 9.76% |
| 2024-11-06 | 24.86 | 27.58 | 2.78 | 11.21% | 24.49 | 28.21 | 172802 | 46040 | 9.28% |
| 2024-11-05 | 23.01 | 24.80 | 1.70 | 7.36% | 23.01 | 25.68 | 158760 | 39540 | 8.53% |
| 2024-11-04 | 23.70 | 23.10 | -1.26 | -5.17% | 22.02 | 25.38 | 233505 | 53664 | 12.54% |
| 2024-11-01 | 30.19 | 24.36 | -6.09 | -20.00% | 24.36 | 30.25 | 221896 | 58733 | 11.92% |
| 2024-10-31 | 27.30 | 30.45 | 3.80 | 14.26% | 26.30 | 31.63 | 162569 | 47434 | 8.73% |
| 2024-10-30 | 25.40 | 26.65 | 1.06 | 4.14% | 25.32 | 27.44 | 84932 | 22511 | 4.56% |
| 2024-10-29 | 25.15 | 25.59 | 0.66 | 2.65% | 24.70 | 26.60 | 89940 | 23098 | 4.83% |
| 2024-10-28 | 24.67 | 24.93 | -0.01 | -0.04% | 24.25 | 25.56 | 67931 | 16887 | 3.65% |
| 2024-10-25 | 25.00 | 24.94 | -0.05 | -0.20% | 23.80 | 25.28 | 83122 | 20338 | 4.47% |
| 2024-10-24 | 24.48 | 24.99 | 0.74 | 3.05% | 23.99 | 25.34 | 95670 | 23740 | 5.14% |
| 2024-10-23 | 25.22 | 24.25 | -1.68 | -6.48% | 23.83 | 25.32 | 109494 | 26611 | 5.88% |
| 2024-10-22 | 24.26 | 25.93 | 1.67 | 6.88% | 23.78 | 26.16 | 116069 | 29076 | 6.24% |
| 2024-10-21 | 23.10 | 24.26 | 1.54 | 6.78% | 23.06 | 24.99 | 119598 | 28834 | 6.42% |
| 2024-10-18 | 21.75 | 22.72 | 0.79 | 3.60% | 21.70 | 23.12 | 93465 | 21071 | 5.02% |
| 2024-10-17 | 21.01 | 21.93 | 1.02 | 4.88% | 21.01 | 22.85 | 92756 | 20428 | 4.98% |
| 2024-10-16 | 21.51 | 20.91 | -1.67 | -7.40% | 20.58 | 22.17 | 102357 | 21778 | 5.50% |
| 2024-10-15 | 22.20 | 22.58 | 0.01 | 0.04% | 22.07 | 23.68 | 107080 | 24459 | 5.75% |
| 2024-10-14 | 23.30 | 22.57 | -1.36 | -5.68% | 20.41 | 23.30 | 145072 | 31632 | 7.79% |
| 2024-10-11 | 21.66 | 23.93 | 2.38 | 11.04% | 20.65 | 24.20 | 179429 | 40898 | 9.64% |
| 2024-10-10 | 20.48 | 21.55 | 1.40 | 6.95% | 20.01 | 22.52 | 143270 | 30483 | 7.70% |
| 2024-10-09 | 20.50 | 20.15 | -0.89 | -4.23% | 18.88 | 21.80 | 133565 | 27377 | 7.18% |
| 2024-10-08 | 22.20 | 21.04 | 1.90 | 9.93% | 18.51 | 22.65 | 187554 | 38556 | 10.08% |
| 2024-09-30 | 16.99 | 19.14 | 2.68 | 16.28% | 16.99 | 19.25 | 123330 | 22338 | 6.63% |
| 2024-09-27 | 15.42 | 16.46 | 1.11 | 7.23% | 15.24 | 17.17 | 69879 | 11249 | 3.75% |
| 2024-09-26 | 15.23 | 15.35 | 0.04 | 0.26% | 15.16 | 15.50 | 44209 | 6771 | 2.37% |
| 2024-09-25 | 15.59 | 15.31 | 0.01 | 0.07% | 15.20 | 15.69 | 52489 | 8095 | 2.82% |
| 2024-09-24 | 14.80 | 15.30 | 0.45 | 3.03% | 14.63 | 15.51 | 60391 | 9103 | 3.24% |
| 2024-09-23 | 14.95 | 14.85 | -0.38 | -2.50% | 14.60 | 15.13 | 55605 | 8268 | 2.99% |
| 2024-09-20 | 14.30 | 15.23 | 0.89 | 6.21% | 14.12 | 15.31 | 85197 | 12699 | 4.58% |
| 2024-09-19 | 13.18 | 14.34 | 1.19 | 9.05% | 13.18 | 14.38 | 66220 | 9148 | 3.56% |
| 2024-09-18 | 13.29 | 13.15 | -0.04 | -0.30% | 13.07 | 13.44 | 23078 | 3049 | 1.24% |
| 2024-09-13 | 13.50 | 13.19 | -0.32 | -2.37% | 13.12 | 13.77 | 33769 | 4527 | 1.81% |
| 2024-09-12 | 13.10 | 13.51 | 0.34 | 2.58% | 13.05 | 13.67 | 36678 | 4922 | 1.97% |
| 2024-09-11 | 13.43 | 13.17 | -0.37 | -2.73% | 13.06 | 13.50 | 31578 | 4166 | 1.70% |
| 2024-09-10 | 13.15 | 13.54 | 0.35 | 2.65% | 13.15 | 13.86 | 63312 | 8617 | 3.40% |
| 2024-09-09 | 13.35 | 13.19 | 0.38 | 2.97% | 12.71 | 13.50 | 44220 | 5797 | 2.38% |
| 2024-09-06 | 13.31 | 12.81 | -0.39 | -2.95% | 12.79 | 13.59 | 50388 | 6662 | 2.71% |
| 2024-09-05 | 12.54 | 13.20 | 0.75 | 6.02% | 12.41 | 13.33 | 59966 | 7822 | 3.22% |
| 2024-09-04 | 12.49 | 12.45 | -0.09 | -0.72% | 12.41 | 12.63 | 15029 | 1878 | 0.81% |
| 2024-09-03 | 12.64 | 12.54 | 0.01 | 0.08% | 12.41 | 12.81 | 19159 | 2413 | 1.03% |
| 2024-09-02 | 12.70 | 12.53 | -0.17 | -1.34% | 12.51 | 13.10 | 31981 | 4078 | 1.72% |
| 2024-08-30 | 12.58 | 12.70 | 0.17 | 1.36% | 12.43 | 12.93 | 31097 | 3973 | 1.67% |
| 2024-08-29 | 12.28 | 12.53 | 0.17 | 1.38% | 12.16 | 12.63 | 25118 | 3136 | 1.35% |
| 2024-08-28 | 12.35 | 12.36 | 0.04 | 0.32% | 12.04 | 12.83 | 34466 | 4287 | 1.85% |
| 2024-08-27 | 12.11 | 12.32 | 0.05 | 0.41% | 12.11 | 12.63 | 23692 | 2928 | 1.27% |
| 2024-08-26 | 12.15 | 12.27 | 0.08 | 0.66% | 12.09 | 12.38 | 23842 | 2927 | 1.29% |
| 2024-08-23 | 12.53 | 12.19 | -0.26 | -2.09% | 12.08 | 12.58 | 23964 | 2939 | 1.29% |
| 2024-08-22 | 12.77 | 12.45 | -0.26 | -2.05% | 12.40 | 12.93 | 30574 | 3851 | 1.65% |
| 2024-08-21 | 13.06 | 12.71 | -0.28 | -2.16% | 12.68 | 13.06 | 32380 | 4145 | 1.75% |
| 2024-08-20 | 13.53 | 12.99 | -0.57 | -4.20% | 12.80 | 13.77 | 72561 | 9564 | 3.91% |
| 2024-08-19 | 13.41 | 13.56 | -0.17 | -1.24% | 13.33 | 14.08 | 95147 | 12968 | 5.13% |
| 2024-08-16 | 12.68 | 13.73 | 1.12 | 8.88% | 12.62 | 13.95 | 126563 | 17004 | 6.82% |
| 2024-08-15 | 12.55 | 12.61 | 0.01 | 0.08% | 12.32 | 12.83 | 30419 | 3824 | 1.64% |
| 2024-08-14 | 12.89 | 12.60 | -0.11 | -0.87% | 12.55 | 13.02 | 35380 | 4477 | 1.91% |
| 2024-08-13 | 12.85 | 12.71 | -0.24 | -1.85% | 12.53 | 13.08 | 49352 | 6287 | 2.66% |