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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | 25.06 | 25.04 | 0.08 | 0.32% | 24.70 | 25.35 | 14593 | 3642 | 3.02% |
| 2024-12-02 | 24.16 | 24.96 | 0.96 | 4.00% | 24.16 | 24.97 | 23587 | 5819 | 4.88% |
| 2024-11-29 | 23.80 | 24.00 | 0.20 | 0.84% | 23.60 | 24.23 | 12155 | 2918 | 2.51% |
| 2024-11-28 | 23.80 | 23.80 | 0.09 | 0.38% | 23.47 | 24.09 | 11168 | 2665 | 2.31% |
| 2024-11-27 | 23.60 | 23.71 | 0.21 | 0.89% | 22.60 | 23.78 | 12548 | 2899 | 2.59% |
| 2024-11-26 | 23.77 | 23.50 | -0.39 | -1.63% | 23.30 | 24.09 | 8705 | 2055 | 1.80% |
| 2024-11-25 | 23.43 | 23.89 | 0.76 | 3.29% | 23.22 | 23.90 | 13888 | 3286 | 2.87% |
| 2024-11-22 | 24.41 | 23.13 | -1.10 | -4.54% | 23.12 | 24.41 | 14740 | 3503 | 3.05% |
| 2024-11-21 | 24.42 | 24.23 | -0.09 | -0.37% | 23.81 | 24.64 | 11873 | 2888 | 2.45% |
| 2024-11-20 | 24.05 | 24.32 | 0.27 | 1.12% | 23.88 | 24.35 | 11662 | 2818 | 2.41% |
| 2024-11-19 | 23.56 | 24.05 | 0.61 | 2.60% | 23.36 | 24.05 | 12117 | 2873 | 2.51% |
| 2024-11-18 | 24.60 | 23.44 | -0.94 | -3.86% | 23.11 | 24.60 | 16428 | 3884 | 3.40% |
| 2024-11-15 | 24.51 | 24.38 | -0.32 | -1.30% | 24.30 | 25.15 | 19080 | 4715 | 3.94% |
| 2024-11-14 | 24.95 | 24.70 | -0.38 | -1.52% | 24.68 | 25.70 | 18622 | 4668 | 3.85% |
| 2024-11-13 | 24.83 | 25.08 | 0.38 | 1.54% | 24.21 | 25.08 | 16929 | 4185 | 3.50% |
| 2024-11-12 | 25.14 | 24.70 | -0.30 | -1.20% | 24.30 | 25.65 | 26332 | 6614 | 5.44% |
| 2024-11-11 | 24.70 | 25.00 | 0.27 | 1.09% | 24.51 | 25.45 | 30588 | 7670 | 6.32% |
| 2024-11-08 | 24.89 | 24.73 | -0.07 | -0.28% | 24.45 | 25.21 | 22790 | 5646 | 4.71% |
| 2024-11-07 | 23.70 | 24.80 | 1.11 | 4.69% | 23.60 | 24.87 | 27094 | 6606 | 5.60% |
| 2024-11-06 | 23.76 | 23.69 | 0.03 | 0.13% | 23.45 | 23.96 | 21583 | 5123 | 4.46% |
| 2024-11-05 | 23.60 | 23.66 | 0.26 | 1.11% | 23.28 | 23.73 | 24451 | 5748 | 5.06% |
| 2024-11-04 | 22.70 | 23.40 | 0.74 | 3.27% | 22.70 | 23.43 | 11675 | 2710 | 2.41% |
| 2024-11-01 | 23.91 | 22.66 | -1.25 | -5.23% | 22.65 | 24.02 | 20388 | 4690 | 4.22% |
| 2024-10-31 | 23.75 | 23.91 | 0.19 | 0.80% | 23.53 | 24.07 | 16114 | 3845 | 3.33% |
| 2024-10-30 | 23.93 | 23.72 | -0.22 | -0.92% | 23.36 | 24.14 | 17136 | 4068 | 3.54% |
| 2024-10-29 | 24.86 | 23.94 | -0.97 | -3.89% | 23.73 | 25.11 | 22797 | 5521 | 4.71% |
| 2024-10-28 | 24.46 | 24.91 | 0.47 | 1.92% | 24.45 | 25.18 | 19180 | 4748 | 3.97% |
| 2024-10-25 | 23.99 | 24.44 | 0.60 | 2.52% | 23.83 | 24.71 | 21553 | 5253 | 4.46% |
| 2024-10-24 | 24.10 | 23.84 | -0.46 | -1.89% | 23.82 | 24.40 | 19270 | 4629 | 3.98% |
| 2024-10-23 | 24.19 | 24.30 | 0.02 | 0.08% | 23.95 | 25.00 | 30504 | 7482 | 6.31% |
| 2024-10-22 | 24.50 | 24.28 | -0.95 | -3.77% | 23.60 | 24.95 | 45977 | 11109 | 9.51% |
| 2024-10-21 | 26.40 | 25.23 | -0.33 | -1.29% | 24.53 | 28.00 | 85915 | 22198 | 17.76% |
| 2024-10-18 | 22.40 | 25.56 | 2.83 | 12.45% | 22.36 | 25.56 | 50888 | 12252 | 10.52% |
| 2024-10-17 | 22.70 | 22.73 | 0.07 | 0.31% | 22.28 | 23.39 | 25558 | 5821 | 5.28% |
| 2024-10-16 | 21.39 | 22.66 | 1.03 | 4.76% | 21.17 | 23.77 | 37149 | 8315 | 7.68% |
| 2024-10-15 | 21.65 | 21.63 | 0.04 | 0.19% | 21.25 | 21.98 | 14895 | 3228 | 3.08% |
| 2024-10-14 | 20.75 | 21.59 | 0.85 | 4.10% | 20.74 | 21.79 | 19313 | 4102 | 3.99% |
| 2024-10-11 | 21.78 | 20.74 | -1.13 | -5.17% | 20.40 | 21.78 | 18271 | 3833 | 3.78% |
| 2024-10-10 | 21.79 | 21.87 | 0.17 | 0.78% | 21.53 | 22.66 | 24605 | 5423 | 5.09% |
| 2024-10-09 | 24.38 | 21.70 | -3.26 | -13.06% | 21.40 | 24.38 | 35877 | 8119 | 7.42% |
| 2024-10-08 | 26.90 | 24.96 | 2.24 | 9.86% | 23.40 | 26.90 | 53188 | 13172 | 11.00% |
| 2024-09-30 | 20.50 | 22.72 | 2.82 | 14.17% | 19.81 | 23.10 | 45035 | 9561 | 9.31% |
| 2024-09-27 | 19.09 | 19.90 | 0.99 | 5.24% | 19.02 | 20.28 | 25074 | 4901 | 5.18% |
| 2024-09-26 | 18.44 | 18.91 | 0.48 | 2.60% | 18.38 | 18.94 | 14309 | 2677 | 2.96% |
| 2024-09-25 | 18.43 | 18.43 | 0.05 | 0.27% | 18.40 | 18.88 | 17523 | 3266 | 3.62% |
| 2024-09-24 | 17.93 | 18.38 | 0.48 | 2.68% | 17.83 | 18.40 | 14605 | 2653 | 3.02% |
| 2024-09-23 | 17.67 | 17.90 | 0.15 | 0.85% | 17.58 | 18.10 | 10806 | 1932 | 2.23% |
| 2024-09-20 | 17.70 | 17.75 | -0.13 | -0.73% | 17.56 | 17.90 | 10825 | 1916 | 2.24% |
| 2024-09-19 | 17.32 | 17.88 | 0.69 | 4.01% | 17.32 | 18.05 | 22372 | 3977 | 4.63% |
| 2024-09-18 | 17.58 | 17.19 | -0.26 | -1.49% | 16.70 | 17.65 | 14233 | 2419 | 2.94% |
| 2024-09-13 | 17.49 | 17.45 | -0.04 | -0.23% | 17.31 | 17.61 | 10615 | 1856 | 2.19% |
| 2024-09-12 | 17.66 | 17.49 | -0.27 | -1.52% | 17.49 | 17.94 | 10761 | 1908 | 2.22% |
| 2024-09-11 | 18.09 | 17.76 | -0.25 | -1.39% | 17.65 | 18.10 | 12612 | 2250 | 2.61% |
| 2024-09-10 | 18.22 | 18.01 | -0.14 | -0.77% | 17.65 | 18.38 | 13269 | 2379 | 2.74% |
| 2024-09-09 | 18.04 | 18.15 | 0.03 | 0.17% | 17.78 | 18.27 | 10098 | 1823 | 2.09% |
| 2024-09-06 | 18.86 | 18.12 | -0.63 | -3.36% | 18.12 | 18.86 | 16650 | 3068 | 3.44% |
| 2024-09-05 | 18.87 | 18.75 | -0.12 | -0.64% | 18.68 | 19.01 | 15762 | 2965 | 3.26% |
| 2024-09-04 | 18.66 | 18.87 | 0.03 | 0.16% | 18.45 | 19.08 | 20498 | 3850 | 4.24% |
| 2024-09-03 | 19.02 | 18.84 | -0.29 | -1.52% | 18.52 | 19.03 | 24472 | 4594 | 5.06% |
| 2024-09-02 | 19.20 | 19.13 | -0.25 | -1.29% | 19.00 | 19.50 | 28718 | 5521 | 5.94% |
| 2024-08-30 | 18.82 | 19.38 | 0.16 | 0.83% | 18.68 | 19.60 | 49802 | 9547 | 10.30% |
| 2024-08-29 | 18.41 | 19.22 | -0.58 | -2.93% | 17.88 | 19.38 | 67185 | 12486 | 13.89% |
| 2024-08-28 | 17.76 | 19.80 | 3.01 | 17.93% | 17.41 | 20.15 | 74986 | 14518 | 15.50% |
| 2024-08-27 | 17.26 | 16.79 | -0.47 | -2.72% | 16.65 | 17.26 | 8013 | 1350 | 1.69% |
| 2024-08-26 | 17.36 | 17.26 | -0.10 | -0.58% | 17.03 | 17.54 | 7573 | 1310 | 1.59% |