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 | 25.45 | 24.95 | -0.65 | -2.54% | 24.75 | 25.59 | 43409 | 10924 | 1.07% |
| 2024-11-20 | 25.21 | 25.60 | 0.33 | 1.31% | 25.00 | 25.70 | 48832 | 12407 | 1.21% |
| 2024-11-19 | 24.46 | 25.27 | 1.00 | 4.12% | 24.21 | 25.27 | 39537 | 9780 | 0.98% |
| 2024-11-18 | 25.05 | 24.27 | -0.77 | -3.08% | 24.06 | 25.24 | 51280 | 12561 | 1.27% |
| 2024-11-15 | 25.68 | 25.04 | -0.77 | -2.98% | 25.00 | 25.97 | 53916 | 13723 | 1.33% |
| 2024-11-14 | 26.95 | 25.81 | -1.24 | -4.58% | 25.69 | 27.15 | 51450 | 13530 | 1.27% |
| 2024-11-13 | 27.00 | 27.05 | -0.21 | -0.77% | 26.36 | 27.20 | 57889 | 15486 | 1.43% |
| 2024-11-12 | 28.13 | 27.26 | -0.91 | -3.23% | 26.88 | 28.28 | 57087 | 15740 | 1.41% |
| 2024-11-11 | 27.13 | 28.17 | 0.88 | 3.22% | 26.90 | 28.49 | 62909 | 17553 | 1.56% |
| 2024-11-08 | 27.79 | 27.29 | -0.20 | -0.73% | 26.90 | 28.58 | 89062 | 24713 | 2.20% |
| 2024-11-07 | 26.56 | 27.49 | 0.94 | 3.54% | 26.30 | 27.50 | 91164 | 24734 | 2.26% |
| 2024-11-06 | 26.30 | 26.55 | 0.20 | 0.76% | 26.20 | 27.37 | 97568 | 26128 | 2.41% |
| 2024-11-05 | 25.68 | 26.35 | 0.80 | 3.13% | 25.00 | 26.65 | 79499 | 20771 | 1.97% |
| 2024-11-04 | 24.50 | 25.55 | 0.75 | 3.02% | 24.08 | 26.05 | 65484 | 16709 | 1.62% |
| 2024-11-01 | 25.80 | 24.80 | -1.12 | -4.32% | 24.72 | 25.90 | 55082 | 13857 | 1.36% |
| 2024-10-31 | 26.00 | 25.92 | 0.02 | 0.08% | 25.64 | 26.30 | 58626 | 15221 | 1.45% |
| 2024-10-30 | 26.45 | 25.90 | -0.62 | -2.34% | 25.60 | 26.90 | 55299 | 14490 | 1.37% |
| 2024-10-29 | 26.73 | 26.52 | -0.24 | -0.90% | 26.46 | 27.72 | 78117 | 21124 | 1.93% |
| 2024-10-28 | 27.03 | 26.76 | -0.04 | -0.15% | 26.16 | 27.27 | 48313 | 12832 | 1.20% |
| 2024-10-25 | 25.08 | 26.80 | 1.77 | 7.07% | 24.98 | 27.48 | 107144 | 28328 | 2.65% |
| 2024-10-24 | 25.60 | 25.03 | -0.77 | -2.98% | 24.86 | 25.76 | 49685 | 12486 | 1.23% |
| 2024-10-23 | 25.77 | 25.80 | 0.14 | 0.55% | 25.41 | 26.39 | 70601 | 18378 | 1.75% |
| 2024-10-22 | 25.53 | 25.66 | 0.13 | 0.51% | 25.31 | 26.23 | 74292 | 19159 | 1.84% |
| 2024-10-21 | 24.88 | 25.53 | 1.24 | 5.10% | 24.30 | 26.48 | 130870 | 33504 | 3.24% |
| 2024-10-18 | 22.83 | 24.29 | 1.46 | 6.40% | 22.73 | 25.00 | 90245 | 21495 | 2.23% |
| 2024-10-17 | 23.17 | 22.83 | -0.26 | -1.13% | 22.80 | 23.55 | 47504 | 11029 | 1.18% |
| 2024-10-16 | 22.95 | 23.09 | -0.39 | -1.66% | 22.70 | 23.56 | 48471 | 11228 | 1.20% |
| 2024-10-15 | 24.25 | 23.48 | -0.67 | -2.77% | 23.39 | 24.40 | 64675 | 15410 | 1.60% |
| 2024-10-14 | 23.80 | 24.15 | 0.75 | 3.21% | 23.21 | 24.45 | 74005 | 17656 | 1.83% |
| 2024-10-11 | 25.50 | 23.40 | -2.10 | -8.24% | 23.01 | 25.50 | 87272 | 20864 | 2.16% |
| 2024-10-10 | 26.55 | 25.50 | -0.30 | -1.16% | 25.00 | 26.65 | 106260 | 27381 | 2.63% |
| 2024-10-09 | 27.08 | 25.80 | -3.86 | -13.01% | 25.71 | 28.69 | 166265 | 45063 | 4.11% |
| 2024-10-08 | 30.21 | 29.66 | 4.37 | 17.28% | 26.70 | 30.21 | 222971 | 63834 | 5.52% |
| 2024-09-30 | 22.58 | 25.29 | 4.20 | 19.91% | 22.02 | 25.30 | 188539 | 44600 | 4.66% |
| 2024-09-27 | 19.57 | 21.09 | 1.94 | 10.13% | 19.39 | 21.87 | 134697 | 27497 | 3.33% |
| 2024-09-26 | 18.14 | 19.15 | 1.23 | 6.86% | 17.94 | 19.15 | 105725 | 19772 | 2.62% |
| 2024-09-25 | 18.09 | 17.92 | -0.03 | -0.17% | 17.85 | 18.45 | 65924 | 11962 | 1.63% |
| 2024-09-24 | 16.78 | 17.95 | 1.27 | 7.61% | 16.64 | 17.96 | 79931 | 13904 | 1.98% |
| 2024-09-23 | 16.98 | 16.68 | -0.31 | -1.82% | 16.60 | 16.99 | 36480 | 6104 | 0.90% |
| 2024-09-20 | 17.81 | 16.99 | -0.68 | -3.85% | 16.71 | 17.87 | 58453 | 9968 | 1.45% |
| 2024-09-19 | 17.58 | 17.67 | 0.19 | 1.09% | 17.25 | 17.93 | 36280 | 6397 | 0.90% |
| 2024-09-18 | 17.23 | 17.48 | 0.47 | 2.76% | 16.99 | 17.70 | 32702 | 5674 | 0.81% |
| 2024-09-13 | 17.50 | 17.01 | -0.45 | -2.58% | 17.00 | 17.59 | 26696 | 4589 | 0.66% |
| 2024-09-12 | 17.73 | 17.46 | -0.23 | -1.30% | 17.44 | 17.94 | 24986 | 4419 | 0.62% |
| 2024-09-11 | 17.64 | 17.69 | 0.04 | 0.23% | 17.40 | 17.82 | 28167 | 4974 | 0.70% |
| 2024-09-10 | 17.34 | 17.65 | 0.33 | 1.91% | 17.18 | 17.79 | 33614 | 5879 | 0.83% |
| 2024-09-09 | 17.17 | 17.32 | 0.13 | 0.76% | 17.03 | 17.42 | 24169 | 4174 | 0.60% |
| 2024-09-06 | 17.82 | 17.19 | -0.53 | -2.99% | 17.16 | 17.82 | 28616 | 4975 | 0.71% |
| 2024-09-05 | 17.39 | 17.72 | 0.32 | 1.84% | 17.39 | 17.90 | 27485 | 4863 | 0.68% |
| 2024-09-04 | 17.30 | 17.40 | -0.03 | -0.17% | 17.15 | 17.65 | 34062 | 5938 | 0.84% |
| 2024-09-03 | 17.08 | 17.43 | 0.42 | 2.47% | 16.88 | 17.55 | 35774 | 6207 | 0.88% |
| 2024-09-02 | 17.63 | 17.01 | -0.69 | -3.90% | 17.01 | 17.74 | 41472 | 7169 | 1.03% |
| 2024-08-30 | 17.34 | 17.70 | 0.28 | 1.61% | 17.13 | 18.08 | 58596 | 10388 | 1.45% |
| 2024-08-29 | 16.70 | 17.42 | 0.72 | 4.31% | 16.58 | 17.45 | 39148 | 6741 | 0.97% |
| 2024-08-28 | 16.61 | 16.70 | 0.01 | 0.06% | 16.48 | 17.04 | 20909 | 3509 | 0.52% |
| 2024-08-27 | 17.20 | 16.69 | -0.64 | -3.69% | 16.66 | 17.30 | 23484 | 3961 | 0.58% |
| 2024-08-26 | 17.09 | 17.33 | 0.35 | 2.06% | 16.76 | 17.44 | 20466 | 3537 | 0.51% |
| 2024-08-23 | 17.03 | 16.98 | -0.15 | -0.88% | 16.74 | 17.14 | 21338 | 3617 | 0.53% |
| 2024-08-22 | 17.76 | 17.13 | -0.42 | -2.39% | 17.07 | 17.77 | 25180 | 4354 | 0.62% |
| 2024-08-21 | 17.44 | 17.55 | 0.01 | 0.06% | 17.36 | 17.78 | 20851 | 3671 | 0.52% |
| 2024-08-20 | 18.15 | 17.54 | -0.55 | -3.04% | 17.45 | 18.25 | 31811 | 5632 | 0.79% |
| 2024-08-19 | 18.16 | 18.09 | -0.13 | -0.71% | 18.02 | 18.52 | 30305 | 5538 | 0.75% |
| 2024-08-16 | 18.38 | 18.22 | -0.09 | -0.49% | 18.14 | 18.70 | 35753 | 6559 | 0.88% |
| 2024-08-15 | 17.87 | 18.31 | 0.32 | 1.78% | 17.69 | 18.46 | 40820 | 7428 | 1.01% |
| 2024-08-14 | 18.20 | 17.99 | -0.24 | -1.32% | 17.88 | 18.31 | 27352 | 4937 | 0.68% |
| 2024-08-13 | 18.27 | 18.23 | -0.12 | -0.65% | 17.84 | 18.30 | 39286 | 7106 | 0.97% |