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 | 30.74 | 5.12 | 19.98% | 25.71 | 30.74 | 174381 | 51226 | 34.67% |
| 2024-11-20 | 24.22 | 25.62 | 1.40 | 5.78% | 24.12 | 25.77 | 41210 | 10366 | 8.19% |
| 2024-11-19 | 23.32 | 24.22 | 0.77 | 3.28% | 23.00 | 24.22 | 27605 | 6518 | 5.49% |
| 2024-11-18 | 25.60 | 23.45 | -1.97 | -7.75% | 22.70 | 25.62 | 39969 | 9486 | 7.95% |
| 2024-11-15 | 24.80 | 25.42 | 0.61 | 2.46% | 24.80 | 26.19 | 50254 | 12889 | 9.99% |
| 2024-11-14 | 25.63 | 24.81 | -1.23 | -4.72% | 24.77 | 25.81 | 30960 | 7842 | 6.16% |
| 2024-11-13 | 25.35 | 26.04 | 0.56 | 2.20% | 25.26 | 26.70 | 47745 | 12434 | 9.49% |
| 2024-11-12 | 25.56 | 25.48 | -0.17 | -0.66% | 25.00 | 26.25 | 43453 | 11148 | 8.64% |
| 2024-11-11 | 25.24 | 25.65 | 0.47 | 1.87% | 24.72 | 25.79 | 37872 | 9584 | 7.53% |
| 2024-11-08 | 25.68 | 25.18 | -0.43 | -1.68% | 25.05 | 25.89 | 33500 | 8474 | 6.66% |
| 2024-11-07 | 24.18 | 25.61 | 1.06 | 4.32% | 24.14 | 25.77 | 40876 | 10329 | 8.13% |
| 2024-11-06 | 24.11 | 24.55 | 0.20 | 0.82% | 23.81 | 24.68 | 31417 | 7661 | 6.25% |
| 2024-11-05 | 24.07 | 24.35 | 0.64 | 2.70% | 23.86 | 24.48 | 25152 | 6085 | 5.00% |
| 2024-11-04 | 22.95 | 23.71 | 0.72 | 3.13% | 22.77 | 23.79 | 17776 | 4161 | 3.53% |
| 2024-11-01 | 24.30 | 22.99 | -1.33 | -5.47% | 22.76 | 24.30 | 30646 | 7127 | 6.09% |
| 2024-10-31 | 24.19 | 24.32 | 0.37 | 1.54% | 23.78 | 24.49 | 28243 | 6841 | 5.61% |
| 2024-10-30 | 24.03 | 23.95 | -0.38 | -1.56% | 23.39 | 24.40 | 29422 | 7012 | 5.85% |
| 2024-10-29 | 25.58 | 24.33 | -1.25 | -4.89% | 24.32 | 25.95 | 35514 | 8829 | 7.06% |
| 2024-10-28 | 24.93 | 25.58 | 0.64 | 2.57% | 24.77 | 25.73 | 31620 | 8024 | 6.29% |
| 2024-10-25 | 24.72 | 24.94 | 0.31 | 1.26% | 24.71 | 25.30 | 30213 | 7542 | 6.01% |
| 2024-10-24 | 25.25 | 24.63 | -1.04 | -4.05% | 24.33 | 25.25 | 41447 | 10235 | 8.24% |
| 2024-10-23 | 26.70 | 25.67 | -0.77 | -2.91% | 25.35 | 26.86 | 57451 | 14901 | 11.42% |
| 2024-10-22 | 27.14 | 26.44 | -1.37 | -4.93% | 26.35 | 29.77 | 92994 | 25792 | 18.49% |
| 2024-10-21 | 25.95 | 27.81 | 1.59 | 6.06% | 25.71 | 28.00 | 95909 | 25814 | 19.07% |
| 2024-10-18 | 25.60 | 26.22 | 0.13 | 0.50% | 24.65 | 27.00 | 87929 | 22617 | 17.48% |
| 2024-10-17 | 25.38 | 26.09 | 0.70 | 2.76% | 24.62 | 26.26 | 93269 | 23713 | 18.54% |
| 2024-10-16 | 27.07 | 25.39 | -2.14 | -7.77% | 25.24 | 28.35 | 139188 | 37278 | 27.67% |
| 2024-10-15 | 22.50 | 27.53 | 4.59 | 20.01% | 22.40 | 27.53 | 90722 | 23854 | 18.04% |
| 2024-10-14 | 21.97 | 22.94 | 0.74 | 3.33% | 21.40 | 23.20 | 42581 | 9528 | 8.47% |
| 2024-10-11 | 24.61 | 22.20 | -2.71 | -10.88% | 21.99 | 24.61 | 60175 | 13606 | 11.96% |
| 2024-10-10 | 22.81 | 24.91 | 2.66 | 11.96% | 22.12 | 24.91 | 63393 | 15052 | 12.60% |
| 2024-10-09 | 24.90 | 22.25 | -3.97 | -15.14% | 22.02 | 25.43 | 48630 | 11482 | 9.67% |
| 2024-10-08 | 27.00 | 26.22 | 2.72 | 11.57% | 24.00 | 27.52 | 70446 | 18215 | 14.01% |
| 2024-09-30 | 20.98 | 23.50 | 3.09 | 15.14% | 20.58 | 23.90 | 67854 | 14942 | 13.49% |
| 2024-09-27 | 19.77 | 20.41 | 0.86 | 4.40% | 19.50 | 20.80 | 41078 | 8269 | 8.17% |
| 2024-09-26 | 19.20 | 19.55 | 0.22 | 1.14% | 19.15 | 19.57 | 27036 | 5247 | 5.37% |
| 2024-09-25 | 19.00 | 19.33 | 0.40 | 2.11% | 18.93 | 19.82 | 34685 | 6709 | 6.90% |
| 2024-09-24 | 18.34 | 18.93 | 0.60 | 3.27% | 18.00 | 19.07 | 34962 | 6505 | 6.95% |
| 2024-09-23 | 19.01 | 18.33 | 0.19 | 1.05% | 17.90 | 19.13 | 25123 | 4614 | 4.99% |
| 2024-09-20 | 18.12 | 18.14 | 0.02 | 0.11% | 17.91 | 18.30 | 15115 | 2731 | 3.00% |
| 2024-09-19 | 17.72 | 18.12 | 0.53 | 3.01% | 17.52 | 18.13 | 23002 | 4134 | 4.57% |
| 2024-09-18 | 18.45 | 17.59 | -0.85 | -4.61% | 17.32 | 18.50 | 28017 | 4953 | 5.57% |
| 2024-09-13 | 18.89 | 18.44 | -0.41 | -2.18% | 18.12 | 18.92 | 35577 | 6591 | 7.07% |
| 2024-09-12 | 18.70 | 18.85 | 0.00 | 0.00% | 18.50 | 19.06 | 29822 | 5612 | 5.93% |
| 2024-09-11 | 19.00 | 18.85 | -0.90 | -4.56% | 18.70 | 19.12 | 36434 | 6872 | 7.24% |
| 2024-09-10 | 19.08 | 19.75 | 0.95 | 5.05% | 18.61 | 19.75 | 51241 | 9892 | 10.19% |
| 2024-09-09 | 18.59 | 18.80 | -0.19 | -1.00% | 18.40 | 19.13 | 25397 | 4757 | 5.05% |
| 2024-09-06 | 18.74 | 18.99 | -0.17 | -0.89% | 18.74 | 19.81 | 42886 | 8242 | 8.53% |
| 2024-09-05 | 18.57 | 19.16 | 0.89 | 4.87% | 18.28 | 19.51 | 47672 | 9082 | 9.48% |
| 2024-09-04 | 18.47 | 18.27 | -0.43 | -2.30% | 18.12 | 18.65 | 15833 | 2906 | 3.15% |
| 2024-09-03 | 18.87 | 18.70 | 0.44 | 2.41% | 18.18 | 19.28 | 19214 | 3577 | 3.82% |
| 2024-09-02 | 18.60 | 18.26 | -0.43 | -2.30% | 18.22 | 18.95 | 16074 | 2985 | 3.20% |
| 2024-08-30 | 18.01 | 18.69 | 0.60 | 3.32% | 18.00 | 18.90 | 21631 | 4019 | 4.30% |
| 2024-08-29 | 18.23 | 18.09 | 0.12 | 0.67% | 17.60 | 18.42 | 19697 | 3536 | 3.92% |
| 2024-08-28 | 17.30 | 17.97 | 0.68 | 3.93% | 17.08 | 18.31 | 31064 | 5530 | 6.18% |
| 2024-08-27 | 18.27 | 17.29 | -1.13 | -6.13% | 17.20 | 18.33 | 34705 | 6104 | 6.90% |
| 2024-08-26 | 18.66 | 18.42 | -0.72 | -3.76% | 17.87 | 18.66 | 36609 | 6694 | 7.28% |
| 2024-08-23 | 18.96 | 19.14 | 0.78 | 4.25% | 18.63 | 21.40 | 49304 | 9513 | 9.80% |
| 2024-08-22 | 19.53 | 18.36 | -1.64 | -8.20% | 18.35 | 19.75 | 46187 | 8690 | 9.18% |
| 2024-08-21 | 19.01 | 20.00 | 0.20 | 1.01% | 19.01 | 20.46 | 57121 | 11182 | 11.36% |
| 2024-08-20 | 19.50 | 19.80 | 0.88 | 4.65% | 19.15 | 22.10 | 72497 | 14629 | 14.41% |
| 2024-08-19 | 18.80 | 18.92 | -0.48 | -2.47% | 18.58 | 19.36 | 21254 | 4025 | 4.23% |
| 2024-08-16 | 18.82 | 19.40 | 0.36 | 1.89% | 18.59 | 19.83 | 32745 | 6294 | 6.51% |
| 2024-08-15 | 18.50 | 19.04 | 0.54 | 2.92% | 18.25 | 19.09 | 23449 | 4410 | 4.66% |
| 2024-08-14 | 18.80 | 18.50 | -0.29 | -1.54% | 18.45 | 18.86 | 15786 | 2938 | 3.14% |
| 2024-08-13 | 18.52 | 18.79 | 0.26 | 1.40% | 18.22 | 18.83 | 20001 | 3714 | 3.98% |