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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 25.00 | 23.63 | -1.52 | -6.04% | 23.62 | 25.03 | 196521 | 47800 | 3.69% |
| 2024-11-21 | 25.00 | 25.15 | -0.18 | -0.71% | 24.64 | 25.80 | 229948 | 57670 | 4.32% |
| 2024-11-20 | 24.34 | 25.33 | 1.07 | 4.41% | 24.13 | 26.17 | 296358 | 75301 | 5.57% |
| 2024-11-19 | 23.29 | 24.26 | 0.88 | 3.76% | 23.29 | 24.26 | 154461 | 36809 | 2.90% |
| 2024-11-18 | 24.87 | 23.38 | -1.67 | -6.67% | 23.28 | 24.98 | 204572 | 48718 | 3.84% |
| 2024-11-15 | 24.88 | 25.05 | 0.05 | 0.20% | 24.15 | 25.90 | 269241 | 67180 | 5.06% |
| 2024-11-14 | 26.30 | 25.00 | -1.23 | -4.69% | 24.98 | 26.30 | 197072 | 50455 | 3.70% |
| 2024-11-13 | 26.25 | 26.62 | 0.04 | 0.15% | 26.08 | 27.00 | 190114 | 50585 | 3.57% |
| 2024-11-12 | 27.30 | 26.58 | -0.82 | -2.99% | 26.20 | 27.65 | 300063 | 80783 | 5.64% |
| 2024-11-11 | 26.49 | 27.40 | 0.82 | 3.09% | 26.20 | 27.50 | 327764 | 88520 | 6.16% |
| 2024-11-08 | 27.00 | 26.58 | -0.34 | -1.26% | 26.33 | 27.36 | 365727 | 98149 | 6.87% |
| 2024-11-07 | 25.45 | 26.92 | 1.06 | 4.10% | 25.09 | 27.51 | 438205 | 116830 | 8.23% |
| 2024-11-06 | 26.00 | 25.86 | -0.39 | -1.49% | 25.57 | 26.66 | 330827 | 86427 | 6.21% |
| 2024-11-05 | 25.80 | 26.25 | 0.38 | 1.47% | 25.52 | 26.58 | 322166 | 84055 | 6.05% |
| 2024-11-04 | 26.20 | 25.87 | -0.83 | -3.11% | 25.06 | 26.54 | 331986 | 85682 | 6.24% |
| 2024-11-01 | 26.70 | 26.70 | -0.24 | -0.89% | 26.60 | 28.18 | 479292 | 131780 | 9.00% |
| 2024-10-31 | 27.20 | 26.94 | -0.40 | -1.46% | 26.60 | 27.34 | 400098 | 108068 | 7.52% |
| 2024-10-30 | 26.30 | 27.34 | 0.08 | 0.29% | 26.10 | 28.40 | 524126 | 141434 | 9.84% |
| 2024-10-29 | 26.00 | 27.26 | 1.48 | 5.74% | 25.79 | 29.14 | 694330 | 192146 | 13.04% |
| 2024-10-28 | 24.82 | 25.78 | 1.30 | 5.31% | 24.62 | 25.88 | 370564 | 94293 | 6.96% |
| 2024-10-25 | 24.55 | 24.48 | -0.05 | -0.20% | 24.37 | 24.86 | 261658 | 64312 | 4.91% |
| 2024-10-24 | 24.89 | 24.53 | -1.49 | -5.73% | 23.90 | 24.97 | 416170 | 101805 | 7.82% |
| 2024-10-23 | 26.80 | 26.02 | -0.97 | -3.59% | 26.00 | 26.80 | 399111 | 105021 | 7.50% |
| 2024-10-22 | 26.91 | 26.99 | 0.09 | 0.33% | 26.00 | 28.27 | 528326 | 142508 | 9.92% |
| 2024-10-21 | 26.98 | 26.90 | -0.47 | -1.72% | 26.10 | 27.65 | 604905 | 162821 | 11.36% |
| 2024-10-18 | 26.00 | 27.37 | 0.77 | 2.89% | 25.58 | 28.42 | 729012 | 200066 | 13.69% |
| 2024-10-17 | 25.00 | 26.60 | 0.71 | 2.74% | 24.67 | 26.87 | 707157 | 180607 | 13.28% |
| 2024-10-16 | 28.00 | 25.89 | -0.81 | -3.03% | 25.70 | 30.99 | 926197 | 261648 | 17.40% |
| 2024-10-15 | 24.00 | 26.70 | 2.71 | 11.30% | 23.60 | 27.89 | 641605 | 164467 | 12.05% |
| 2024-10-14 | 23.20 | 23.99 | 0.83 | 3.58% | 22.72 | 23.99 | 381546 | 89735 | 7.17% |
| 2024-10-11 | 22.50 | 23.16 | 0.91 | 4.09% | 21.80 | 23.95 | 425994 | 98158 | 8.00% |
| 2024-10-10 | 22.00 | 22.25 | 0.41 | 1.88% | 21.90 | 23.44 | 407132 | 92223 | 7.65% |
| 2024-10-09 | 25.48 | 21.84 | -5.46 | -20.00% | 21.84 | 25.60 | 642045 | 151420 | 12.06% |
| 2024-10-08 | 28.93 | 27.30 | 3.12 | 12.90% | 25.29 | 28.93 | 701110 | 187992 | 13.17% |
| 2024-09-30 | 22.30 | 24.18 | 3.32 | 15.92% | 21.12 | 24.40 | 720425 | 163778 | 13.53% |
| 2024-09-27 | 18.71 | 20.86 | 2.54 | 13.86% | 18.66 | 20.88 | 548917 | 108785 | 10.31% |
| 2024-09-26 | 18.09 | 18.32 | 0.33 | 1.83% | 17.61 | 18.33 | 273796 | 49329 | 5.14% |
| 2024-09-25 | 17.60 | 17.99 | 0.46 | 2.62% | 17.60 | 19.20 | 408788 | 75193 | 7.68% |
| 2024-09-24 | 16.97 | 17.53 | 0.66 | 3.91% | 16.85 | 17.67 | 252084 | 43625 | 4.73% |
| 2024-09-23 | 16.79 | 16.87 | 0.08 | 0.48% | 16.76 | 17.09 | 124897 | 21133 | 2.35% |
| 2024-09-20 | 17.02 | 16.79 | -0.38 | -2.21% | 16.65 | 17.15 | 180625 | 30397 | 3.39% |
| 2024-09-19 | 17.10 | 17.17 | 0.32 | 1.90% | 16.83 | 17.48 | 193882 | 33230 | 3.64% |
| 2024-09-18 | 16.83 | 16.85 | 0.00 | 0.00% | 16.47 | 16.97 | 156980 | 26288 | 2.95% |
| 2024-09-13 | 17.12 | 16.85 | -0.25 | -1.46% | 16.83 | 17.27 | 190932 | 32501 | 3.59% |
| 2024-09-12 | 17.60 | 17.10 | -0.69 | -3.88% | 17.10 | 17.95 | 292149 | 50885 | 5.49% |
| 2024-09-11 | 18.10 | 17.79 | -0.24 | -1.33% | 17.69 | 18.20 | 226806 | 40586 | 4.26% |
| 2024-09-10 | 18.93 | 18.03 | -0.84 | -4.45% | 17.90 | 19.07 | 369322 | 67795 | 6.94% |
| 2024-09-09 | 18.86 | 18.87 | -0.54 | -2.78% | 18.34 | 19.88 | 500634 | 95037 | 9.40% |
| 2024-09-06 | 17.85 | 19.41 | 1.46 | 8.13% | 17.85 | 20.85 | 679150 | 130455 | 12.76% |
| 2024-09-05 | 17.73 | 17.95 | 0.14 | 0.79% | 17.70 | 18.06 | 159006 | 28438 | 2.99% |
| 2024-09-04 | 17.66 | 17.81 | 0.00 | 0.00% | 17.52 | 18.10 | 203726 | 36271 | 3.83% |
| 2024-09-03 | 17.71 | 17.81 | 0.04 | 0.23% | 17.61 | 18.19 | 226605 | 40538 | 4.26% |
| 2024-09-02 | 18.80 | 17.77 | -1.59 | -8.21% | 17.72 | 18.94 | 388320 | 70599 | 7.29% |
| 2024-08-30 | 18.99 | 19.36 | 0.31 | 1.63% | 18.85 | 19.72 | 285082 | 55242 | 5.35% |
| 2024-08-29 | 18.54 | 19.05 | 0.42 | 2.25% | 18.36 | 19.25 | 255515 | 48305 | 4.80% |
| 2024-08-28 | 18.70 | 18.63 | -0.13 | -0.69% | 18.57 | 19.10 | 180503 | 33856 | 3.39% |
| 2024-08-27 | 18.91 | 18.76 | -0.14 | -0.74% | 18.76 | 19.30 | 206739 | 39178 | 3.88% |
| 2024-08-26 | 18.91 | 18.90 | -0.02 | -0.11% | 18.65 | 19.10 | 176285 | 33187 | 3.31% |
| 2024-08-23 | 19.00 | 18.92 | -0.32 | -1.66% | 18.79 | 19.31 | 199492 | 37871 | 3.75% |
| 2024-08-22 | 19.55 | 19.24 | -0.44 | -2.24% | 19.20 | 19.93 | 239031 | 46372 | 4.49% |
| 2024-08-21 | 19.85 | 19.68 | -0.17 | -0.86% | 19.52 | 20.10 | 283873 | 55993 | 5.33% |
| 2024-08-20 | 19.59 | 19.85 | 0.44 | 2.27% | 19.11 | 20.65 | 521884 | 104360 | 9.80% |
| 2024-08-19 | 19.97 | 19.41 | -0.67 | -3.34% | 19.37 | 20.19 | 332453 | 65249 | 6.24% |
| 2024-08-16 | 20.87 | 20.08 | -0.90 | -4.29% | 20.08 | 21.10 | 331915 | 67654 | 6.23% |
| 2024-08-15 | 20.98 | 20.98 | -0.22 | -1.04% | 20.64 | 21.36 | 271880 | 57038 | 5.11% |