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 | 25.07 | 25.17 | 0.29 | 1.17% | 24.91 | 26.03 | 87492 | 22313 | 3.22% |
| 2024-11-20 | 24.39 | 24.88 | 0.35 | 1.43% | 24.32 | 24.99 | 66413 | 16389 | 2.44% |
| 2024-11-19 | 23.47 | 24.53 | 1.17 | 5.01% | 23.47 | 24.53 | 63735 | 15309 | 2.34% |
| 2024-11-18 | 24.30 | 23.36 | -0.71 | -2.95% | 23.06 | 24.50 | 68140 | 16191 | 2.50% |
| 2024-11-15 | 25.09 | 24.07 | -1.06 | -4.22% | 23.96 | 25.30 | 63540 | 15654 | 2.34% |
| 2024-11-14 | 25.74 | 25.13 | -0.75 | -2.90% | 25.07 | 26.15 | 58204 | 14944 | 2.14% |
| 2024-11-13 | 25.80 | 25.88 | -0.12 | -0.46% | 24.95 | 26.06 | 68449 | 17496 | 2.52% |
| 2024-11-12 | 27.27 | 26.00 | -1.27 | -4.66% | 25.54 | 27.90 | 109265 | 29037 | 4.02% |
| 2024-11-11 | 26.33 | 27.27 | 0.51 | 1.91% | 26.28 | 27.56 | 89897 | 24391 | 3.30% |
| 2024-11-08 | 27.20 | 26.76 | -0.11 | -0.41% | 26.64 | 27.80 | 109719 | 29710 | 4.03% |
| 2024-11-07 | 26.25 | 26.87 | -0.44 | -1.61% | 25.80 | 27.01 | 121809 | 32211 | 4.48% |
| 2024-11-06 | 28.38 | 27.31 | -0.74 | -2.64% | 27.05 | 29.88 | 222773 | 63416 | 8.19% |
| 2024-11-05 | 25.46 | 28.05 | 2.52 | 9.87% | 24.95 | 28.17 | 214112 | 57799 | 7.87% |
| 2024-11-04 | 24.07 | 25.53 | 1.59 | 6.64% | 23.81 | 26.24 | 125758 | 31841 | 4.62% |
| 2024-11-01 | 25.38 | 23.94 | -1.45 | -5.71% | 23.88 | 25.38 | 88602 | 21676 | 3.26% |
| 2024-10-31 | 25.20 | 25.39 | 0.91 | 3.72% | 25.11 | 26.20 | 148232 | 38037 | 5.45% |
| 2024-10-30 | 23.96 | 24.48 | 0.28 | 1.16% | 23.69 | 25.59 | 121432 | 30013 | 4.46% |
| 2024-10-29 | 25.18 | 24.20 | 0.21 | 0.88% | 24.18 | 27.82 | 228433 | 59031 | 8.40% |
| 2024-10-28 | 23.87 | 23.99 | 0.24 | 1.01% | 22.82 | 24.17 | 110224 | 25850 | 4.05% |
| 2024-10-25 | 21.55 | 23.75 | 1.79 | 8.15% | 21.53 | 24.55 | 155954 | 36385 | 5.73% |
| 2024-10-24 | 22.83 | 21.96 | -0.94 | -4.10% | 21.88 | 22.83 | 67662 | 14997 | 2.49% |
| 2024-10-23 | 22.24 | 22.90 | 0.62 | 2.78% | 21.94 | 23.37 | 114144 | 25913 | 4.20% |
| 2024-10-22 | 22.04 | 22.28 | 0.21 | 0.95% | 21.52 | 22.38 | 60645 | 13317 | 2.23% |
| 2024-10-21 | 21.64 | 22.07 | 0.85 | 4.01% | 21.23 | 22.88 | 100307 | 22192 | 3.69% |
| 2024-10-18 | 20.16 | 21.22 | 1.08 | 5.36% | 20.13 | 22.06 | 77679 | 16215 | 2.85% |
| 2024-10-17 | 20.53 | 20.24 | -0.15 | -0.74% | 20.24 | 20.75 | 45403 | 9310 | 1.67% |
| 2024-10-16 | 20.45 | 20.39 | -0.23 | -1.12% | 20.21 | 20.78 | 42768 | 8738 | 1.57% |
| 2024-10-15 | 21.00 | 20.62 | -0.50 | -2.37% | 20.61 | 21.26 | 50514 | 10572 | 1.86% |
| 2024-10-14 | 21.17 | 21.12 | 0.29 | 1.39% | 20.30 | 21.26 | 67521 | 14033 | 2.48% |
| 2024-10-11 | 22.50 | 20.83 | -1.62 | -7.22% | 20.57 | 22.50 | 76174 | 16175 | 2.80% |
| 2024-10-10 | 23.15 | 22.45 | -0.23 | -1.01% | 22.22 | 23.68 | 84675 | 19354 | 3.11% |
| 2024-10-09 | 24.78 | 22.68 | -2.96 | -11.54% | 22.62 | 25.36 | 129712 | 31201 | 4.77% |
| 2024-10-08 | 27.80 | 25.64 | 2.20 | 9.39% | 24.44 | 27.82 | 172028 | 44759 | 6.32% |
| 2024-09-30 | 20.92 | 23.44 | 3.19 | 15.75% | 20.92 | 23.81 | 126990 | 28446 | 4.67% |
| 2024-09-27 | 18.85 | 20.25 | 1.63 | 8.75% | 18.85 | 20.42 | 76518 | 15106 | 2.81% |
| 2024-09-26 | 17.75 | 18.62 | 0.86 | 4.84% | 17.61 | 18.66 | 36330 | 6600 | 1.34% |
| 2024-09-25 | 17.84 | 17.76 | 0.16 | 0.91% | 17.74 | 18.17 | 37646 | 6752 | 1.38% |
| 2024-09-24 | 16.59 | 17.60 | 1.09 | 6.60% | 16.59 | 17.62 | 42366 | 7285 | 1.56% |
| 2024-09-23 | 16.56 | 16.51 | -0.09 | -0.54% | 16.42 | 16.73 | 14774 | 2441 | 0.54% |
| 2024-09-20 | 16.94 | 16.60 | -0.37 | -2.18% | 16.52 | 16.94 | 20335 | 3380 | 0.75% |
| 2024-09-19 | 16.86 | 16.97 | 0.25 | 1.50% | 16.71 | 17.45 | 26808 | 4570 | 0.99% |
| 2024-09-18 | 17.29 | 16.72 | -0.46 | -2.68% | 16.45 | 17.30 | 22056 | 3696 | 0.81% |
| 2024-09-13 | 17.60 | 17.18 | -0.45 | -2.55% | 17.17 | 17.72 | 16452 | 2847 | 0.60% |
| 2024-09-12 | 17.50 | 17.63 | 0.11 | 0.63% | 17.48 | 18.12 | 18573 | 3311 | 0.68% |
| 2024-09-11 | 17.22 | 17.52 | 0.18 | 1.04% | 17.15 | 17.74 | 17085 | 2996 | 0.63% |
| 2024-09-10 | 17.57 | 17.34 | -0.16 | -0.91% | 16.97 | 17.60 | 18855 | 3253 | 0.69% |
| 2024-09-09 | 17.43 | 17.50 | 0.01 | 0.06% | 17.34 | 17.62 | 16593 | 2896 | 0.61% |
| 2024-09-06 | 18.06 | 17.49 | -0.58 | -3.21% | 17.48 | 18.12 | 16213 | 2864 | 0.60% |
| 2024-09-05 | 17.90 | 18.07 | 0.17 | 0.95% | 17.86 | 18.18 | 14671 | 2647 | 0.54% |
| 2024-09-04 | 17.69 | 17.90 | 0.19 | 1.07% | 17.57 | 18.15 | 23845 | 4274 | 0.88% |
| 2024-09-03 | 17.48 | 17.71 | 0.31 | 1.78% | 17.28 | 17.71 | 21233 | 3729 | 0.78% |
| 2024-09-02 | 17.97 | 17.40 | -0.60 | -3.33% | 17.38 | 18.14 | 19531 | 3455 | 0.72% |
| 2024-08-30 | 17.72 | 18.00 | 0.31 | 1.75% | 17.53 | 18.28 | 24832 | 4457 | 0.91% |
| 2024-08-29 | 16.98 | 17.69 | 0.64 | 3.75% | 16.95 | 17.75 | 24028 | 4189 | 0.88% |
| 2024-08-28 | 17.18 | 17.05 | -0.19 | -1.10% | 16.93 | 17.37 | 16589 | 2840 | 0.59% |
| 2024-08-27 | 17.38 | 17.24 | -0.21 | -1.20% | 17.10 | 17.50 | 17262 | 2983 | 0.62% |
| 2024-08-26 | 17.23 | 17.45 | 0.22 | 1.28% | 17.18 | 17.69 | 13537 | 2366 | 0.48% |
| 2024-08-23 | 17.56 | 17.23 | -0.30 | -1.71% | 17.20 | 17.60 | 17270 | 2992 | 0.62% |
| 2024-08-22 | 18.00 | 17.53 | -0.47 | -2.61% | 17.49 | 18.10 | 17655 | 3127 | 0.63% |
| 2024-08-21 | 18.06 | 18.00 | -0.13 | -0.72% | 17.94 | 18.26 | 13776 | 2487 | 0.49% |
| 2024-08-20 | 18.70 | 18.13 | -0.57 | -3.05% | 18.11 | 18.77 | 20799 | 3813 | 0.74% |
| 2024-08-19 | 18.75 | 18.70 | -0.14 | -0.74% | 18.66 | 18.93 | 12808 | 2402 | 0.46% |
| 2024-08-16 | 18.98 | 18.84 | -0.09 | -0.48% | 18.78 | 19.03 | 15156 | 2858 | 0.54% |
| 2024-08-15 | 18.74 | 18.93 | 0.19 | 1.01% | 18.55 | 19.16 | 21170 | 4000 | 0.76% |
| 2024-08-14 | 19.07 | 18.74 | -0.34 | -1.78% | 18.71 | 19.28 | 13453 | 2540 | 0.48% |
| 2024-08-13 | 18.82 | 19.08 | 0.19 | 1.01% | 18.70 | 19.18 | 15049 | 2849 | 0.54% |