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 | 25.95 | 26.41 | 0.51 | 1.97% | 25.32 | 26.72 | 110103 | 28640 | 6.36% |
| 2024-11-20 | 25.86 | 25.90 | 0.04 | 0.15% | 25.45 | 26.48 | 100078 | 25830 | 5.78% |
| 2024-11-19 | 25.40 | 25.86 | 0.65 | 2.58% | 24.80 | 26.06 | 98178 | 24932 | 5.67% |
| 2024-11-18 | 27.11 | 25.21 | -1.74 | -6.46% | 24.88 | 27.18 | 142519 | 36611 | 8.23% |
| 2024-11-15 | 27.76 | 26.95 | -0.80 | -2.88% | 26.75 | 29.09 | 132258 | 36895 | 7.64% |
| 2024-11-14 | 27.50 | 27.75 | 0.10 | 0.36% | 27.20 | 29.00 | 142329 | 40200 | 8.22% |
| 2024-11-13 | 27.40 | 27.65 | -0.26 | -0.93% | 26.58 | 28.14 | 103374 | 28154 | 5.97% |
| 2024-11-12 | 28.78 | 27.91 | -1.16 | -3.99% | 27.51 | 29.06 | 159619 | 45042 | 9.21% |
| 2024-11-11 | 28.03 | 29.07 | 2.41 | 9.04% | 26.71 | 29.49 | 259418 | 73093 | 14.98% |
| 2024-11-08 | 26.73 | 26.66 | -0.26 | -0.97% | 26.27 | 27.35 | 156288 | 41709 | 9.02% |
| 2024-11-07 | 24.30 | 26.92 | 2.00 | 8.03% | 24.30 | 27.40 | 317351 | 83100 | 18.32% |
| 2024-11-06 | 26.21 | 24.92 | -1.29 | -4.92% | 24.85 | 26.88 | 286726 | 74038 | 16.55% |
| 2024-11-05 | 25.45 | 26.21 | -0.31 | -1.17% | 24.80 | 27.00 | 378626 | 97785 | 21.86% |
| 2024-11-04 | 24.48 | 26.52 | 3.31 | 14.26% | 24.07 | 26.88 | 426213 | 109031 | 24.61% |
| 2024-11-01 | 22.97 | 23.21 | 0.58 | 2.56% | 21.57 | 24.50 | 385381 | 89883 | 22.25% |
| 2024-10-31 | 21.80 | 22.63 | 0.94 | 4.33% | 21.33 | 22.80 | 224779 | 49390 | 12.98% |
| 2024-10-30 | 21.00 | 21.69 | 0.66 | 3.14% | 20.49 | 21.75 | 209942 | 44557 | 12.12% |
| 2024-10-29 | 20.85 | 21.03 | -0.12 | -0.57% | 20.53 | 21.96 | 220260 | 46584 | 12.72% |
| 2024-10-28 | 19.99 | 21.15 | 1.76 | 9.08% | 19.75 | 22.03 | 257890 | 53241 | 14.89% |
| 2024-10-25 | 19.21 | 19.39 | 0.23 | 1.20% | 19.17 | 19.62 | 68812 | 13339 | 3.97% |
| 2024-10-24 | 19.61 | 19.16 | -0.34 | -1.74% | 19.10 | 19.75 | 64540 | 12451 | 3.73% |
| 2024-10-23 | 19.50 | 19.50 | -0.20 | -1.02% | 19.40 | 20.00 | 93190 | 18348 | 5.38% |
| 2024-10-22 | 19.60 | 19.70 | 0.25 | 1.29% | 19.33 | 20.18 | 117342 | 23082 | 6.77% |
| 2024-10-21 | 19.09 | 19.45 | 0.57 | 3.02% | 18.97 | 19.67 | 109849 | 21257 | 6.34% |
| 2024-10-18 | 18.00 | 18.88 | 0.78 | 4.31% | 17.97 | 19.23 | 100248 | 18685 | 5.79% |
| 2024-10-17 | 18.27 | 18.10 | -0.10 | -0.55% | 18.08 | 18.61 | 54868 | 10071 | 3.17% |
| 2024-10-16 | 18.19 | 18.20 | -0.33 | -1.78% | 18.02 | 18.46 | 59299 | 10797 | 3.42% |
| 2024-10-15 | 18.81 | 18.53 | -0.53 | -2.78% | 18.50 | 19.35 | 84248 | 15926 | 4.86% |
| 2024-10-14 | 18.36 | 19.06 | 0.81 | 4.44% | 18.03 | 19.08 | 82955 | 15392 | 4.79% |
| 2024-10-11 | 19.33 | 18.25 | -1.08 | -5.59% | 18.11 | 19.34 | 90943 | 16894 | 5.25% |
| 2024-10-10 | 19.62 | 19.33 | 0.01 | 0.05% | 19.15 | 20.07 | 90528 | 17752 | 5.23% |
| 2024-10-09 | 20.70 | 19.32 | -2.48 | -11.38% | 19.11 | 20.98 | 166018 | 33531 | 9.58% |
| 2024-10-08 | 23.00 | 21.80 | 2.05 | 10.38% | 20.00 | 23.00 | 240703 | 51649 | 13.90% |
| 2024-09-30 | 18.28 | 19.75 | 2.25 | 12.86% | 17.71 | 20.05 | 195775 | 36970 | 11.30% |
| 2024-09-27 | 16.82 | 17.50 | 0.92 | 5.55% | 16.76 | 17.80 | 97610 | 16807 | 5.64% |
| 2024-09-26 | 16.11 | 16.58 | 0.48 | 2.98% | 16.04 | 16.60 | 49989 | 8166 | 2.89% |
| 2024-09-25 | 16.26 | 16.10 | -0.03 | -0.19% | 16.04 | 16.54 | 56285 | 9173 | 3.25% |
| 2024-09-24 | 15.50 | 16.13 | 0.68 | 4.40% | 15.40 | 16.13 | 57109 | 9005 | 3.30% |
| 2024-09-23 | 15.33 | 15.45 | 0.02 | 0.13% | 15.30 | 15.65 | 26636 | 4126 | 1.54% |
| 2024-09-20 | 15.57 | 15.43 | -0.18 | -1.15% | 15.34 | 15.68 | 23749 | 3671 | 1.37% |
| 2024-09-19 | 15.64 | 15.61 | 0.08 | 0.52% | 15.52 | 15.89 | 29412 | 4616 | 1.70% |
| 2024-09-18 | 15.60 | 15.53 | -0.14 | -0.89% | 15.25 | 15.73 | 26123 | 4033 | 1.51% |
| 2024-09-13 | 15.93 | 15.67 | -0.30 | -1.88% | 15.66 | 15.97 | 22015 | 3480 | 1.27% |
| 2024-09-12 | 16.13 | 15.97 | -0.18 | -1.11% | 15.96 | 16.27 | 26838 | 4329 | 1.55% |
| 2024-09-11 | 16.05 | 16.15 | -0.04 | -0.25% | 16.05 | 16.23 | 20182 | 3259 | 1.17% |
| 2024-09-10 | 16.00 | 16.19 | 0.16 | 1.00% | 15.81 | 16.24 | 25203 | 4041 | 1.45% |
| 2024-09-09 | 15.91 | 16.03 | 0.10 | 0.63% | 15.73 | 16.08 | 22480 | 3584 | 1.30% |
| 2024-09-06 | 16.49 | 15.93 | -0.56 | -3.40% | 15.93 | 16.56 | 37153 | 6002 | 2.14% |
| 2024-09-05 | 16.15 | 16.49 | 0.30 | 1.85% | 16.15 | 16.57 | 31231 | 5133 | 1.80% |
| 2024-09-04 | 16.02 | 16.19 | 0.02 | 0.12% | 15.95 | 16.38 | 30513 | 4943 | 1.76% |
| 2024-09-03 | 16.00 | 16.17 | 0.13 | 0.81% | 15.94 | 16.25 | 26547 | 4282 | 1.53% |
| 2024-09-02 | 16.39 | 16.04 | -0.41 | -2.49% | 16.02 | 16.48 | 31287 | 5088 | 1.81% |
| 2024-08-30 | 16.02 | 16.45 | 0.35 | 2.17% | 16.01 | 16.70 | 55101 | 9078 | 3.18% |
| 2024-08-29 | 15.72 | 16.10 | 0.35 | 2.22% | 15.62 | 16.24 | 38067 | 6101 | 2.20% |
| 2024-08-28 | 15.62 | 15.75 | 0.03 | 0.19% | 15.60 | 15.91 | 26582 | 4191 | 1.53% |
| 2024-08-27 | 16.18 | 15.72 | -0.41 | -2.54% | 15.61 | 16.18 | 41468 | 6562 | 2.39% |
| 2024-08-26 | 16.23 | 16.13 | -0.11 | -0.68% | 16.06 | 16.38 | 40008 | 6478 | 2.31% |
| 2024-08-23 | 16.63 | 16.24 | -0.61 | -3.62% | 16.20 | 16.83 | 64507 | 10574 | 3.72% |
| 2024-08-22 | 16.83 | 16.85 | 0.11 | 0.66% | 16.61 | 17.20 | 47718 | 8071 | 2.75% |
| 2024-08-21 | 16.89 | 16.74 | -0.33 | -1.93% | 16.61 | 17.12 | 58165 | 9755 | 3.36% |
| 2024-08-20 | 17.80 | 17.07 | -0.76 | -4.26% | 16.94 | 18.12 | 89677 | 15649 | 5.18% |
| 2024-08-19 | 17.63 | 17.83 | -0.08 | -0.45% | 17.52 | 17.92 | 66148 | 11709 | 3.82% |
| 2024-08-16 | 18.13 | 17.91 | 0.25 | 1.42% | 17.89 | 18.82 | 112441 | 20588 | 6.49% |
| 2024-08-15 | 17.20 | 17.66 | 0.38 | 2.20% | 17.10 | 17.66 | 53143 | 9265 | 3.07% |
| 2024-08-14 | 17.45 | 17.28 | -0.24 | -1.37% | 17.28 | 17.58 | 36854 | 6416 | 2.13% |
| 2024-08-13 | 17.32 | 17.52 | 0.15 | 0.86% | 17.19 | 17.52 | 38456 | 6675 | 2.22% |