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 | 25.30 | 24.61 | -0.42 | -1.68% | 24.34 | 25.37 | 58977 | 14601 | 2.40% |
| 2024-11-20 | 24.88 | 25.03 | 0.04 | 0.16% | 24.33 | 25.20 | 95166 | 23601 | 3.88% |
| 2024-11-19 | 24.50 | 24.99 | 0.76 | 3.14% | 23.84 | 25.27 | 92827 | 22909 | 3.78% |
| 2024-11-18 | 24.00 | 24.23 | 0.37 | 1.55% | 23.60 | 25.00 | 115259 | 28194 | 4.70% |
| 2024-11-15 | 24.90 | 23.86 | -0.95 | -3.83% | 23.85 | 25.02 | 90003 | 22027 | 3.67% |
| 2024-11-14 | 25.85 | 24.81 | -1.19 | -4.58% | 24.76 | 26.09 | 114109 | 28966 | 4.65% |
| 2024-11-13 | 25.50 | 26.00 | 0.20 | 0.78% | 25.06 | 26.66 | 160369 | 41410 | 6.53% |
| 2024-11-12 | 26.96 | 25.80 | -1.16 | -4.30% | 25.50 | 26.98 | 193647 | 50232 | 7.89% |
| 2024-11-11 | 23.90 | 26.96 | 3.12 | 13.09% | 23.77 | 27.46 | 266193 | 68924 | 10.85% |
| 2024-11-08 | 24.32 | 23.84 | -0.12 | -0.50% | 23.35 | 24.50 | 137919 | 32964 | 5.62% |
| 2024-11-07 | 22.89 | 23.96 | 0.79 | 3.41% | 22.53 | 24.44 | 158620 | 37280 | 6.46% |
| 2024-11-06 | 23.25 | 23.17 | 0.04 | 0.17% | 23.00 | 24.50 | 191547 | 45310 | 7.80% |
| 2024-11-05 | 22.55 | 23.13 | 0.68 | 3.03% | 22.10 | 23.41 | 148114 | 33719 | 6.03% |
| 2024-11-04 | 21.28 | 22.45 | 1.17 | 5.50% | 21.12 | 23.25 | 126994 | 28219 | 5.17% |
| 2024-11-01 | 22.35 | 21.28 | -1.34 | -5.92% | 21.21 | 22.55 | 126075 | 27457 | 5.14% |
| 2024-10-31 | 22.68 | 22.62 | 0.64 | 2.91% | 22.12 | 22.88 | 141705 | 31875 | 5.77% |
| 2024-10-30 | 21.88 | 21.98 | -0.12 | -0.54% | 21.59 | 22.59 | 133969 | 29624 | 5.46% |
| 2024-10-29 | 23.86 | 22.10 | -1.68 | -7.06% | 22.01 | 24.39 | 225494 | 51388 | 9.19% |
| 2024-10-28 | 23.25 | 23.78 | 1.66 | 7.50% | 23.08 | 25.11 | 361796 | 86907 | 14.74% |
| 2024-10-25 | 20.45 | 22.12 | 1.65 | 8.06% | 20.45 | 22.26 | 245230 | 52987 | 9.99% |
| 2024-10-24 | 20.96 | 20.47 | -1.04 | -4.83% | 20.28 | 21.11 | 165353 | 34056 | 6.74% |
| 2024-10-23 | 21.22 | 21.51 | 0.51 | 2.43% | 21.20 | 22.60 | 284527 | 62275 | 11.59% |
| 2024-10-22 | 19.70 | 21.00 | 1.07 | 5.37% | 19.52 | 21.66 | 232739 | 48531 | 9.48% |
| 2024-10-21 | 19.71 | 19.93 | 0.67 | 3.48% | 19.32 | 20.55 | 167660 | 33405 | 6.83% |
| 2024-10-18 | 18.33 | 19.26 | 0.84 | 4.56% | 18.21 | 19.77 | 155078 | 29331 | 6.32% |
| 2024-10-17 | 18.38 | 18.42 | 0.01 | 0.05% | 18.32 | 18.86 | 105352 | 19553 | 4.29% |
| 2024-10-16 | 18.32 | 18.41 | -0.30 | -1.60% | 17.92 | 18.69 | 118983 | 21728 | 4.85% |
| 2024-10-15 | 18.04 | 18.71 | 0.49 | 2.69% | 17.66 | 19.43 | 194549 | 36296 | 7.93% |
| 2024-10-14 | 18.23 | 18.22 | 0.34 | 1.90% | 17.56 | 18.32 | 126586 | 22783 | 5.16% |
| 2024-10-11 | 18.97 | 17.88 | -2.38 | -11.75% | 17.50 | 19.45 | 203912 | 37358 | 8.31% |
| 2024-10-10 | 19.55 | 20.26 | 1.08 | 5.63% | 19.41 | 21.82 | 250086 | 51572 | 10.19% |
| 2024-10-09 | 21.60 | 19.18 | -3.53 | -15.54% | 19.16 | 21.60 | 224340 | 46010 | 9.14% |
| 2024-10-08 | 23.70 | 22.71 | 2.91 | 14.70% | 21.01 | 23.70 | 297354 | 66203 | 12.11% |
| 2024-09-30 | 18.16 | 19.80 | 2.76 | 16.20% | 17.57 | 19.97 | 272208 | 51176 | 11.09% |
| 2024-09-27 | 15.95 | 17.04 | 1.59 | 10.29% | 15.78 | 17.46 | 211852 | 35147 | 8.63% |
| 2024-09-26 | 14.78 | 15.45 | 0.65 | 4.39% | 14.62 | 15.45 | 106332 | 15996 | 4.33% |
| 2024-09-25 | 14.94 | 14.80 | 0.04 | 0.27% | 14.76 | 15.28 | 108580 | 16337 | 4.42% |
| 2024-09-24 | 13.96 | 14.76 | 0.90 | 6.49% | 13.92 | 14.78 | 107860 | 15532 | 4.39% |
| 2024-09-23 | 13.92 | 13.86 | -0.12 | -0.86% | 13.82 | 14.08 | 37325 | 5189 | 1.52% |
| 2024-09-20 | 14.36 | 13.98 | -0.40 | -2.78% | 13.87 | 14.36 | 53535 | 7505 | 2.18% |
| 2024-09-19 | 14.20 | 14.38 | 0.29 | 2.06% | 14.00 | 14.58 | 47445 | 6810 | 1.93% |
| 2024-09-18 | 14.21 | 14.09 | -0.10 | -0.70% | 13.88 | 14.36 | 39301 | 5513 | 1.60% |
| 2024-09-13 | 14.76 | 14.19 | -0.56 | -3.80% | 14.17 | 15.06 | 57873 | 8382 | 2.36% |
| 2024-09-12 | 14.90 | 14.75 | -0.17 | -1.14% | 14.73 | 15.25 | 54760 | 8198 | 2.23% |
| 2024-09-11 | 14.50 | 14.92 | 0.32 | 2.19% | 14.41 | 15.19 | 74468 | 11084 | 3.03% |
| 2024-09-10 | 14.66 | 14.60 | -0.01 | -0.07% | 14.33 | 14.77 | 47530 | 6892 | 1.94% |
| 2024-09-09 | 14.59 | 14.61 | -0.23 | -1.55% | 14.51 | 14.96 | 50620 | 7439 | 2.06% |
| 2024-09-06 | 15.50 | 14.84 | -0.64 | -4.13% | 14.82 | 15.51 | 87504 | 13138 | 3.57% |
| 2024-09-05 | 15.33 | 15.48 | 0.10 | 0.65% | 15.18 | 15.86 | 97754 | 15195 | 3.98% |
| 2024-09-04 | 15.06 | 15.38 | 0.26 | 1.72% | 14.93 | 15.68 | 110756 | 16976 | 4.51% |
| 2024-09-03 | 14.74 | 15.12 | 0.41 | 2.79% | 14.72 | 15.33 | 92809 | 13953 | 3.78% |
| 2024-09-02 | 14.67 | 14.71 | -0.18 | -1.21% | 14.66 | 15.46 | 107755 | 16161 | 4.39% |
| 2024-08-30 | 14.53 | 14.89 | 0.00 | 0.00% | 14.39 | 15.17 | 114710 | 17021 | 4.67% |
| 2024-08-29 | 14.21 | 14.89 | 0.53 | 3.69% | 14.21 | 15.20 | 104146 | 15441 | 4.24% |
| 2024-08-28 | 14.16 | 14.36 | 0.09 | 0.63% | 13.94 | 14.50 | 53130 | 7566 | 2.16% |
| 2024-08-27 | 14.45 | 14.27 | -0.21 | -1.45% | 14.10 | 14.48 | 60304 | 8608 | 2.46% |
| 2024-08-26 | 14.01 | 14.48 | 0.46 | 3.28% | 14.01 | 14.88 | 90268 | 13114 | 3.68% |
| 2024-08-23 | 14.49 | 14.02 | -0.39 | -2.71% | 13.98 | 14.60 | 89499 | 12694 | 3.65% |
| 2024-08-22 | 15.35 | 14.41 | -0.51 | -3.42% | 14.40 | 15.59 | 124287 | 18574 | 5.06% |
| 2024-08-21 | 14.58 | 14.92 | 0.29 | 1.98% | 14.51 | 15.19 | 100986 | 14980 | 4.11% |
| 2024-08-20 | 15.06 | 14.63 | -0.41 | -2.73% | 14.51 | 15.13 | 61388 | 9045 | 2.50% |
| 2024-08-19 | 15.20 | 15.04 | -0.30 | -1.96% | 14.96 | 15.33 | 57465 | 8666 | 2.34% |
| 2024-08-16 | 15.86 | 15.34 | -0.53 | -3.34% | 15.23 | 15.94 | 86828 | 13422 | 3.54% |
| 2024-08-15 | 16.00 | 15.87 | -0.13 | -0.81% | 15.53 | 16.14 | 97014 | 15369 | 3.95% |