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 | 23.70 | 23.61 | -0.40 | -1.67% | 23.42 | 24.05 | 65274 | 15450 | 7.60% |
| 2024-12-02 | 23.00 | 24.01 | 0.91 | 3.94% | 22.93 | 24.29 | 94022 | 22359 | 10.95% |
| 2024-11-29 | 22.45 | 23.10 | 0.48 | 2.12% | 22.37 | 23.38 | 67370 | 15497 | 7.85% |
| 2024-11-28 | 22.37 | 22.62 | 0.02 | 0.09% | 22.37 | 23.18 | 52354 | 11940 | 6.10% |
| 2024-11-27 | 22.51 | 22.60 | 0.00 | 0.00% | 21.80 | 22.79 | 60320 | 13439 | 7.03% |
| 2024-11-26 | 21.61 | 22.60 | 0.66 | 3.01% | 21.61 | 22.67 | 65076 | 14491 | 7.58% |
| 2024-11-25 | 21.60 | 21.94 | 0.47 | 2.19% | 21.49 | 22.50 | 61097 | 13465 | 7.12% |
| 2024-11-22 | 23.13 | 21.47 | -1.65 | -7.14% | 21.35 | 23.14 | 72241 | 16082 | 8.42% |
| 2024-11-21 | 22.90 | 23.12 | -0.05 | -0.22% | 22.70 | 23.66 | 62220 | 14455 | 7.25% |
| 2024-11-20 | 22.37 | 23.17 | 0.64 | 2.84% | 22.24 | 23.43 | 66426 | 15158 | 7.74% |
| 2024-11-19 | 22.12 | 22.53 | 0.48 | 2.18% | 21.71 | 22.57 | 58117 | 12887 | 6.77% |
| 2024-11-18 | 22.86 | 22.05 | -0.80 | -3.50% | 21.78 | 23.25 | 78163 | 17522 | 9.11% |
| 2024-11-15 | 24.30 | 22.85 | -1.56 | -6.39% | 22.81 | 24.61 | 94130 | 22279 | 10.97% |
| 2024-11-14 | 25.04 | 24.41 | -1.60 | -6.15% | 24.41 | 25.75 | 81381 | 20412 | 9.48% |
| 2024-11-13 | 26.80 | 26.01 | -2.29 | -8.09% | 24.85 | 27.00 | 176334 | 45443 | 20.54% |
| 2024-11-12 | 26.21 | 28.30 | 1.68 | 6.31% | 26.10 | 28.44 | 164976 | 45346 | 19.22% |
| 2024-11-11 | 26.53 | 26.62 | -0.68 | -2.49% | 25.70 | 27.27 | 119820 | 31563 | 13.96% |
| 2024-11-08 | 25.91 | 27.30 | 1.10 | 4.20% | 25.01 | 27.99 | 183911 | 48084 | 21.42% |
| 2024-11-07 | 24.68 | 26.20 | 1.62 | 6.59% | 24.10 | 27.49 | 168194 | 43923 | 19.59% |
| 2024-11-06 | 24.00 | 24.58 | 0.52 | 2.16% | 23.71 | 25.00 | 127253 | 30953 | 14.82% |
| 2024-11-05 | 23.66 | 24.06 | 0.19 | 0.80% | 22.93 | 24.23 | 123188 | 29012 | 14.35% |
| 2024-11-04 | 24.62 | 23.87 | -1.45 | -5.73% | 23.02 | 24.69 | 140967 | 33556 | 16.42% |
| 2024-11-01 | 24.75 | 25.32 | 0.57 | 2.30% | 24.22 | 26.30 | 178013 | 45162 | 20.74% |
| 2024-10-31 | 24.20 | 24.75 | 0.57 | 2.36% | 23.81 | 25.40 | 164132 | 40474 | 19.12% |
| 2024-10-30 | 23.42 | 24.18 | 0.60 | 2.54% | 23.01 | 24.65 | 112886 | 27032 | 13.15% |
| 2024-10-29 | 24.20 | 23.58 | -0.17 | -0.72% | 23.45 | 25.45 | 154229 | 37462 | 17.97% |
| 2024-10-28 | 23.90 | 23.75 | -0.32 | -1.33% | 23.37 | 24.57 | 120230 | 28681 | 14.01% |
| 2024-10-25 | 23.75 | 24.07 | 0.33 | 1.39% | 22.91 | 24.69 | 149622 | 35675 | 17.43% |
| 2024-10-24 | 24.70 | 23.74 | -1.15 | -4.62% | 23.51 | 24.85 | 112642 | 27036 | 13.12% |
| 2024-10-23 | 25.59 | 24.89 | -0.45 | -1.78% | 24.42 | 26.12 | 130407 | 32717 | 15.19% |
| 2024-10-22 | 25.35 | 25.34 | -0.25 | -0.98% | 23.98 | 25.93 | 164438 | 41323 | 19.16% |
| 2024-10-21 | 21.40 | 25.59 | 4.08 | 18.97% | 21.15 | 25.63 | 268270 | 64695 | 31.25% |
| 2024-10-18 | 19.91 | 21.51 | 1.56 | 7.82% | 19.60 | 22.13 | 171069 | 35953 | 19.93% |
| 2024-10-17 | 19.31 | 19.95 | 0.88 | 4.61% | 19.15 | 20.94 | 157414 | 31506 | 18.34% |
| 2024-10-16 | 18.59 | 19.07 | -0.11 | -0.57% | 18.47 | 19.35 | 62035 | 11836 | 7.23% |
| 2024-10-15 | 19.33 | 19.18 | -0.34 | -1.74% | 19.01 | 19.98 | 83251 | 16250 | 9.70% |
| 2024-10-14 | 19.12 | 19.52 | 0.14 | 0.72% | 18.71 | 19.69 | 88471 | 17019 | 10.31% |
| 2024-10-11 | 20.02 | 19.38 | -1.49 | -7.14% | 18.99 | 20.57 | 113145 | 22334 | 13.18% |
| 2024-10-10 | 19.72 | 20.87 | 0.85 | 4.25% | 19.51 | 22.01 | 164996 | 33862 | 19.22% |
| 2024-10-09 | 22.85 | 20.02 | -5.00 | -19.98% | 20.02 | 23.15 | 202805 | 43417 | 23.62% |
| 2024-10-08 | 26.60 | 25.02 | 1.27 | 5.35% | 22.66 | 28.45 | 333531 | 84882 | 38.85% |
| 2024-09-30 | 21.50 | 23.75 | 3.96 | 20.01% | 20.30 | 23.75 | 284455 | 63171 | 33.14% |
| 2024-09-27 | 19.60 | 19.79 | 0.73 | 3.83% | 18.25 | 20.40 | 226438 | 43375 | 26.38% |
| 2024-09-26 | 16.34 | 19.06 | 2.62 | 15.94% | 16.34 | 19.10 | 192530 | 33623 | 22.43% |
| 2024-09-25 | 15.71 | 16.44 | 0.73 | 4.65% | 15.70 | 16.73 | 111743 | 18236 | 13.02% |
| 2024-09-24 | 14.88 | 15.71 | 0.96 | 6.51% | 14.88 | 15.74 | 90126 | 13804 | 10.50% |
| 2024-09-23 | 14.83 | 14.75 | -0.09 | -0.61% | 14.70 | 15.10 | 36539 | 5443 | 4.26% |
| 2024-09-20 | 15.21 | 14.84 | -0.42 | -2.75% | 14.73 | 15.26 | 46106 | 6898 | 5.37% |
| 2024-09-19 | 15.06 | 15.26 | 0.32 | 2.14% | 14.96 | 15.56 | 62804 | 9619 | 7.32% |
| 2024-09-18 | 15.00 | 14.94 | 0.00 | 0.00% | 14.52 | 15.08 | 38284 | 5660 | 4.46% |
| 2024-09-13 | 15.43 | 14.94 | -0.40 | -2.61% | 14.90 | 15.43 | 40976 | 6181 | 4.77% |
| 2024-09-12 | 15.59 | 15.34 | -0.16 | -1.03% | 15.32 | 15.75 | 45115 | 6993 | 5.26% |
| 2024-09-11 | 15.80 | 15.50 | -0.53 | -3.31% | 15.41 | 15.85 | 58127 | 9045 | 6.77% |
| 2024-09-10 | 16.71 | 16.03 | -0.91 | -5.37% | 15.63 | 16.77 | 96594 | 15547 | 11.25% |
| 2024-09-09 | 16.50 | 16.94 | 0.54 | 3.29% | 16.20 | 17.50 | 126530 | 21490 | 14.74% |
| 2024-09-06 | 16.00 | 16.40 | 0.37 | 2.31% | 15.89 | 17.25 | 82049 | 13519 | 9.56% |
| 2024-09-05 | 15.93 | 16.03 | 0.20 | 1.26% | 15.76 | 16.13 | 34714 | 5534 | 4.04% |
| 2024-09-04 | 16.13 | 15.83 | -0.40 | -2.46% | 15.78 | 16.51 | 42032 | 6762 | 4.90% |
| 2024-09-03 | 16.27 | 16.23 | -0.06 | -0.37% | 16.08 | 16.54 | 32666 | 5320 | 3.81% |
| 2024-09-02 | 16.77 | 16.29 | -0.49 | -2.92% | 16.22 | 16.94 | 44883 | 7475 | 5.23% |
| 2024-08-30 | 16.28 | 16.78 | 0.50 | 3.07% | 16.13 | 17.17 | 54669 | 9109 | 6.37% |
| 2024-08-29 | 16.03 | 16.28 | 0.09 | 0.56% | 15.72 | 16.55 | 34539 | 5602 | 4.06% |
| 2024-08-28 | 16.36 | 16.19 | -0.10 | -0.61% | 16.14 | 16.63 | 27614 | 4526 | 3.24% |
| 2024-08-27 | 16.65 | 16.29 | -0.34 | -2.04% | 16.25 | 16.78 | 29834 | 4924 | 3.50% |
| 2024-08-26 | 16.51 | 16.63 | 0.19 | 1.16% | 16.29 | 16.91 | 29824 | 4967 | 3.50% |