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 | 25.43 | 25.63 | -0.33 | -1.27% | 25.43 | 26.33 | 60925 | 15765 | 12.41% |
| 2024-12-02 | 25.80 | 25.96 | 1.03 | 4.13% | 25.50 | 26.27 | 71163 | 18374 | 14.50% |
| 2024-11-29 | 23.50 | 24.93 | 1.23 | 5.19% | 23.50 | 25.49 | 47908 | 11764 | 9.76% |
| 2024-11-28 | 23.88 | 23.70 | -0.18 | -0.75% | 23.65 | 24.20 | 23295 | 5577 | 4.75% |
| 2024-11-27 | 23.33 | 23.88 | 0.30 | 1.27% | 22.50 | 23.93 | 25482 | 5897 | 5.19% |
| 2024-11-26 | 24.12 | 23.58 | -0.87 | -3.56% | 23.37 | 24.38 | 24838 | 5904 | 5.06% |
| 2024-11-25 | 23.76 | 24.45 | 0.95 | 4.04% | 23.50 | 24.45 | 30446 | 7310 | 6.20% |
| 2024-11-22 | 24.89 | 23.50 | -1.62 | -6.45% | 23.45 | 25.03 | 33410 | 8115 | 6.81% |
| 2024-11-21 | 24.89 | 25.12 | -0.21 | -0.83% | 24.63 | 25.92 | 45002 | 11373 | 9.17% |
| 2024-11-20 | 24.19 | 25.33 | 1.01 | 4.15% | 24.19 | 26.10 | 60300 | 15339 | 12.29% |
| 2024-11-19 | 23.44 | 24.32 | 0.97 | 4.15% | 23.28 | 24.38 | 28399 | 6754 | 5.79% |
| 2024-11-18 | 24.26 | 23.35 | -0.91 | -3.75% | 23.00 | 24.59 | 32433 | 7622 | 6.61% |
| 2024-11-15 | 25.04 | 24.26 | -1.14 | -4.49% | 24.08 | 25.66 | 42126 | 10499 | 8.58% |
| 2024-11-14 | 26.58 | 25.40 | -1.25 | -4.69% | 25.00 | 26.92 | 44870 | 11754 | 9.14% |
| 2024-11-13 | 25.92 | 26.65 | 0.56 | 2.15% | 25.64 | 26.79 | 48856 | 12852 | 9.95% |
| 2024-11-12 | 26.95 | 26.09 | -1.01 | -3.73% | 25.64 | 26.95 | 64408 | 16934 | 13.12% |
| 2024-11-11 | 26.26 | 27.10 | 0.41 | 1.54% | 25.32 | 27.10 | 83271 | 21941 | 16.97% |
| 2024-11-08 | 26.01 | 26.69 | -1.38 | -4.92% | 26.00 | 27.30 | 99802 | 26530 | 20.33% |
| 2024-11-07 | 28.50 | 28.07 | -1.47 | -4.98% | 26.96 | 28.52 | 102939 | 28518 | 20.97% |
| 2024-11-06 | 27.70 | 29.54 | 1.45 | 5.16% | 27.20 | 29.90 | 159872 | 45843 | 32.57% |
| 2024-11-05 | 26.11 | 28.09 | 0.98 | 3.61% | 26.11 | 28.50 | 156221 | 42810 | 31.83% |
| 2024-11-04 | 26.27 | 27.11 | 1.55 | 6.06% | 26.19 | 29.90 | 162631 | 44828 | 33.14% |
| 2024-11-01 | 25.04 | 25.56 | 0.65 | 2.61% | 24.32 | 26.32 | 129099 | 32906 | 26.30% |
| 2024-10-31 | 23.48 | 24.91 | 1.19 | 5.02% | 23.48 | 25.10 | 72231 | 17711 | 14.72% |
| 2024-10-30 | 24.18 | 23.72 | -0.92 | -3.73% | 23.18 | 24.37 | 67776 | 16064 | 13.81% |
| 2024-10-29 | 24.50 | 24.64 | 0.33 | 1.36% | 24.40 | 25.43 | 105113 | 26180 | 21.42% |
| 2024-10-28 | 24.71 | 24.31 | -0.54 | -2.17% | 23.90 | 24.81 | 78848 | 19136 | 16.07% |
| 2024-10-25 | 24.58 | 24.85 | 0.77 | 3.20% | 24.20 | 25.38 | 85212 | 21200 | 17.36% |
| 2024-10-24 | 24.02 | 24.08 | -0.35 | -1.43% | 23.87 | 24.88 | 61055 | 14759 | 12.44% |
| 2024-10-23 | 25.51 | 24.43 | -0.81 | -3.21% | 24.25 | 25.95 | 115018 | 28843 | 23.43% |
| 2024-10-22 | 26.00 | 25.24 | -1.02 | -3.88% | 24.52 | 28.55 | 200880 | 52324 | 40.93% |
| 2024-10-21 | 21.88 | 26.26 | 4.38 | 20.02% | 21.73 | 26.26 | 176213 | 44254 | 35.90% |
| 2024-10-18 | 20.90 | 21.88 | 0.91 | 4.34% | 20.88 | 22.30 | 54710 | 11825 | 11.15% |
| 2024-10-17 | 21.06 | 20.97 | 0.12 | 0.58% | 20.93 | 21.48 | 36316 | 7716 | 7.40% |
| 2024-10-16 | 21.00 | 20.85 | -0.46 | -2.16% | 20.51 | 21.50 | 35441 | 7445 | 7.22% |
| 2024-10-15 | 21.50 | 21.31 | -0.39 | -1.80% | 21.26 | 22.07 | 43346 | 9386 | 8.83% |
| 2024-10-14 | 21.22 | 21.70 | 0.70 | 3.33% | 20.58 | 21.72 | 41970 | 8929 | 8.55% |
| 2024-10-11 | 22.12 | 21.00 | -1.44 | -6.42% | 20.57 | 22.49 | 57135 | 12220 | 11.64% |
| 2024-10-10 | 24.00 | 22.44 | -0.66 | -2.86% | 22.34 | 24.30 | 79116 | 18395 | 16.12% |
| 2024-10-09 | 25.50 | 23.10 | -4.03 | -14.85% | 22.94 | 25.89 | 106922 | 26214 | 21.79% |
| 2024-10-08 | 26.97 | 27.13 | 4.52 | 19.99% | 23.61 | 27.13 | 125044 | 32086 | 25.48% |
| 2024-09-30 | 20.88 | 22.61 | 3.13 | 16.07% | 20.30 | 23.25 | 109756 | 23520 | 22.36% |
| 2024-09-27 | 18.58 | 19.48 | 1.09 | 5.93% | 18.37 | 19.75 | 84090 | 15973 | 17.13% |
| 2024-09-26 | 17.72 | 18.39 | 0.69 | 3.90% | 17.61 | 18.52 | 76834 | 13983 | 15.65% |
| 2024-09-25 | 17.50 | 17.70 | 0.46 | 2.67% | 17.21 | 18.10 | 54329 | 9644 | 11.07% |
| 2024-09-24 | 16.72 | 17.24 | 0.52 | 3.11% | 16.51 | 17.26 | 34813 | 5909 | 7.09% |
| 2024-09-23 | 16.69 | 16.72 | -0.05 | -0.30% | 16.52 | 16.92 | 22916 | 3831 | 4.67% |
| 2024-09-20 | 17.28 | 16.77 | -0.37 | -2.16% | 16.65 | 17.29 | 34041 | 5739 | 6.94% |
| 2024-09-19 | 17.25 | 17.14 | 0.12 | 0.71% | 16.99 | 17.39 | 35759 | 6155 | 7.29% |
| 2024-09-18 | 17.50 | 17.02 | -0.58 | -3.30% | 16.83 | 17.52 | 47631 | 8148 | 9.70% |
| 2024-09-13 | 17.60 | 17.60 | 0.01 | 0.06% | 17.42 | 18.28 | 54711 | 9733 | 11.15% |
| 2024-09-12 | 18.30 | 17.59 | -0.42 | -2.33% | 17.52 | 18.50 | 51873 | 9335 | 10.57% |
| 2024-09-11 | 17.85 | 18.01 | 0.20 | 1.12% | 17.63 | 18.07 | 25345 | 4532 | 5.16% |
| 2024-09-10 | 17.61 | 17.81 | 0.20 | 1.14% | 17.35 | 17.88 | 17171 | 3028 | 3.50% |
| 2024-09-09 | 17.50 | 17.61 | 0.01 | 0.06% | 17.30 | 17.84 | 20479 | 3601 | 4.17% |
| 2024-09-06 | 18.27 | 17.60 | -0.70 | -3.83% | 17.56 | 18.30 | 27143 | 4854 | 5.53% |
| 2024-09-05 | 18.14 | 18.30 | 0.12 | 0.66% | 18.14 | 18.50 | 21141 | 3870 | 4.31% |
| 2024-09-04 | 18.28 | 18.18 | -0.14 | -0.76% | 17.94 | 18.41 | 23311 | 4231 | 4.75% |
| 2024-09-03 | 18.42 | 18.32 | -0.11 | -0.60% | 18.23 | 18.69 | 26371 | 4849 | 5.37% |
| 2024-09-02 | 18.82 | 18.43 | -0.48 | -2.54% | 18.35 | 19.10 | 31742 | 5908 | 6.47% |
| 2024-08-30 | 18.60 | 18.91 | 0.26 | 1.39% | 18.41 | 19.20 | 45820 | 8674 | 9.34% |
| 2024-08-29 | 17.90 | 18.65 | 0.67 | 3.73% | 17.70 | 18.81 | 46066 | 8458 | 9.39% |
| 2024-08-28 | 17.60 | 17.98 | 0.30 | 1.70% | 17.37 | 18.53 | 43741 | 7874 | 8.91% |
| 2024-08-27 | 18.10 | 17.68 | -0.52 | -2.86% | 17.65 | 18.20 | 41399 | 7373 | 8.44% |
| 2024-08-26 | 18.58 | 18.20 | -0.22 | -1.19% | 18.08 | 18.60 | 38206 | 6990 | 7.78% |