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 | 26.21 | 26.07 | -0.39 | -1.47% | 25.70 | 26.76 | 56394 | 14803 | 7.34% |
| 2024-11-20 | 25.26 | 26.46 | 1.20 | 4.75% | 25.15 | 26.99 | 84985 | 22429 | 11.06% |
| 2024-11-19 | 24.50 | 25.26 | 0.65 | 2.64% | 24.00 | 25.30 | 52702 | 13076 | 6.86% |
| 2024-11-18 | 27.50 | 24.61 | -3.03 | -10.96% | 24.34 | 27.50 | 96155 | 24514 | 12.51% |
| 2024-11-15 | 26.24 | 27.64 | 0.67 | 2.48% | 26.24 | 29.50 | 108865 | 30153 | 14.16% |
| 2024-11-14 | 26.75 | 26.97 | -0.81 | -2.92% | 26.12 | 28.78 | 118072 | 32096 | 15.36% |
| 2024-11-13 | 29.00 | 27.78 | 0.80 | 2.97% | 27.66 | 32.00 | 185067 | 54523 | 24.08% |
| 2024-11-12 | 26.91 | 26.98 | 0.48 | 1.81% | 26.51 | 28.38 | 105020 | 28785 | 13.66% |
| 2024-11-11 | 25.35 | 26.50 | 1.15 | 4.54% | 25.14 | 26.50 | 64697 | 16834 | 8.42% |
| 2024-11-08 | 26.00 | 25.35 | -0.08 | -0.31% | 25.30 | 26.28 | 48743 | 12502 | 6.34% |
| 2024-11-07 | 24.84 | 25.43 | 0.59 | 2.38% | 24.30 | 25.64 | 52822 | 13353 | 6.87% |
| 2024-11-06 | 25.05 | 24.84 | -0.27 | -1.08% | 24.64 | 25.58 | 45365 | 11373 | 5.90% |
| 2024-11-05 | 24.31 | 25.11 | 0.74 | 3.04% | 23.99 | 25.25 | 46433 | 11517 | 6.04% |
| 2024-11-04 | 23.51 | 24.37 | 0.79 | 3.35% | 23.47 | 24.64 | 37543 | 9098 | 4.88% |
| 2024-11-01 | 24.82 | 23.58 | -1.42 | -5.68% | 23.49 | 25.07 | 54425 | 13079 | 7.08% |
| 2024-10-31 | 24.28 | 25.00 | 0.81 | 3.35% | 24.10 | 25.50 | 60090 | 14840 | 7.82% |
| 2024-10-30 | 24.78 | 24.19 | -0.96 | -3.82% | 23.79 | 25.12 | 55174 | 13464 | 7.18% |
| 2024-10-29 | 25.88 | 25.15 | -0.51 | -1.99% | 24.90 | 26.25 | 57468 | 14616 | 7.48% |
| 2024-10-28 | 25.70 | 25.66 | -0.22 | -0.85% | 25.23 | 25.71 | 66931 | 17042 | 8.71% |
| 2024-10-25 | 25.10 | 25.88 | -0.11 | -0.42% | 25.10 | 26.33 | 76799 | 19786 | 9.99% |
| 2024-10-24 | 26.26 | 25.99 | 0.09 | 0.35% | 25.40 | 27.20 | 111937 | 29376 | 14.56% |
| 2024-10-23 | 25.21 | 26.00 | 0.33 | 1.29% | 25.00 | 26.85 | 82457 | 21194 | 10.73% |
| 2024-10-22 | 25.36 | 25.67 | 0.21 | 0.82% | 25.01 | 26.09 | 70518 | 18082 | 9.17% |
| 2024-10-21 | 24.33 | 25.46 | 0.99 | 4.05% | 24.30 | 25.72 | 74270 | 18576 | 9.66% |
| 2024-10-18 | 23.46 | 24.47 | 0.83 | 3.51% | 23.46 | 25.28 | 69302 | 16847 | 9.02% |
| 2024-10-17 | 24.14 | 23.64 | -0.06 | -0.25% | 23.36 | 24.40 | 46975 | 11197 | 6.11% |
| 2024-10-16 | 23.12 | 23.70 | -0.15 | -0.63% | 23.10 | 24.15 | 44460 | 10540 | 5.78% |
| 2024-10-15 | 23.49 | 23.85 | 0.05 | 0.21% | 23.30 | 25.00 | 81998 | 19857 | 10.67% |
| 2024-10-14 | 22.92 | 23.80 | 0.20 | 0.85% | 22.21 | 23.86 | 89579 | 20604 | 11.65% |
| 2024-10-11 | 25.72 | 23.60 | -3.92 | -14.24% | 23.07 | 25.89 | 148821 | 35531 | 19.36% |
| 2024-10-10 | 26.02 | 27.52 | 3.43 | 14.24% | 26.02 | 28.91 | 192930 | 54049 | 25.10% |
| 2024-10-09 | 26.74 | 24.09 | -3.98 | -14.18% | 24.00 | 27.00 | 63186 | 16137 | 8.22% |
| 2024-10-08 | 29.10 | 28.07 | 2.92 | 11.61% | 25.16 | 29.10 | 94418 | 25945 | 12.28% |
| 2024-09-30 | 23.84 | 25.15 | 3.14 | 14.27% | 22.45 | 25.77 | 85136 | 20434 | 11.08% |
| 2024-09-27 | 20.77 | 22.01 | 1.51 | 7.37% | 20.75 | 22.49 | 53851 | 11612 | 7.01% |
| 2024-09-26 | 20.01 | 20.50 | 0.27 | 1.33% | 19.72 | 20.50 | 38024 | 7633 | 4.95% |
| 2024-09-25 | 19.66 | 20.23 | 0.67 | 3.43% | 19.64 | 20.98 | 47142 | 9545 | 6.13% |
| 2024-09-24 | 19.01 | 19.56 | 0.63 | 3.33% | 18.80 | 19.57 | 27499 | 5275 | 3.58% |
| 2024-09-23 | 19.42 | 18.93 | 0.14 | 0.75% | 18.93 | 19.71 | 31157 | 6026 | 4.05% |
| 2024-09-20 | 19.10 | 18.79 | -0.36 | -1.88% | 18.63 | 19.10 | 13776 | 2598 | 1.79% |
| 2024-09-19 | 18.90 | 19.15 | 0.55 | 2.96% | 18.73 | 19.45 | 19098 | 3648 | 2.48% |
| 2024-09-18 | 19.05 | 18.60 | -0.34 | -1.80% | 18.41 | 19.42 | 15172 | 2839 | 1.97% |
| 2024-09-13 | 19.78 | 18.94 | -0.72 | -3.66% | 18.93 | 19.79 | 18104 | 3482 | 2.36% |
| 2024-09-12 | 19.85 | 19.66 | -0.21 | -1.06% | 19.66 | 20.24 | 11455 | 2288 | 1.49% |
| 2024-09-11 | 19.66 | 19.87 | 0.01 | 0.05% | 19.66 | 20.15 | 9916 | 1973 | 1.29% |
| 2024-09-10 | 19.97 | 19.86 | 0.09 | 0.46% | 19.40 | 19.97 | 9926 | 1947 | 1.29% |
| 2024-09-09 | 19.51 | 19.77 | 0.13 | 0.66% | 19.51 | 20.20 | 14662 | 2920 | 1.91% |
| 2024-09-06 | 20.32 | 19.64 | -0.66 | -3.25% | 19.64 | 20.41 | 14535 | 2892 | 1.89% |
| 2024-09-05 | 19.99 | 20.30 | 0.23 | 1.15% | 19.95 | 20.40 | 12993 | 2637 | 1.69% |
| 2024-09-04 | 19.91 | 20.07 | 0.03 | 0.15% | 19.86 | 20.32 | 10652 | 2141 | 1.39% |
| 2024-09-03 | 19.85 | 20.04 | 0.06 | 0.30% | 19.71 | 20.36 | 13015 | 2616 | 1.69% |
| 2024-09-02 | 20.31 | 19.98 | -0.47 | -2.30% | 19.94 | 20.59 | 14453 | 2919 | 1.88% |
| 2024-08-30 | 20.36 | 20.45 | 0.07 | 0.34% | 20.20 | 20.90 | 19190 | 3955 | 2.50% |
| 2024-08-29 | 19.85 | 20.38 | 0.44 | 2.21% | 19.76 | 20.46 | 12798 | 2593 | 1.67% |
| 2024-08-28 | 19.75 | 19.94 | 0.20 | 1.01% | 19.37 | 20.20 | 12173 | 2429 | 1.58% |
| 2024-08-27 | 19.91 | 19.74 | -0.32 | -1.60% | 19.74 | 20.37 | 11765 | 2349 | 1.53% |
| 2024-08-26 | 19.86 | 20.06 | 0.20 | 1.01% | 19.77 | 20.18 | 9825 | 1964 | 1.28% |
| 2024-08-23 | 19.99 | 19.86 | -0.23 | -1.14% | 19.68 | 20.23 | 15555 | 3097 | 2.02% |
| 2024-08-22 | 21.03 | 20.09 | -0.91 | -4.33% | 20.01 | 21.28 | 22384 | 4574 | 2.91% |
| 2024-08-21 | 21.26 | 21.00 | -0.19 | -0.90% | 20.90 | 21.35 | 10135 | 2140 | 1.32% |
| 2024-08-20 | 21.72 | 21.19 | -0.54 | -2.49% | 21.16 | 21.83 | 15342 | 3283 | 2.00% |
| 2024-08-19 | 22.47 | 21.73 | -0.93 | -4.10% | 21.71 | 22.59 | 25817 | 5671 | 3.36% |
| 2024-08-16 | 21.95 | 22.66 | 0.56 | 2.53% | 21.80 | 22.86 | 32453 | 7280 | 4.22% |
| 2024-08-15 | 22.13 | 22.10 | 0.04 | 0.18% | 21.78 | 22.53 | 24495 | 5423 | 3.19% |
| 2024-08-14 | 22.69 | 22.06 | -0.56 | -2.48% | 22.02 | 22.70 | 21303 | 4727 | 2.77% |
| 2024-08-13 | 22.66 | 22.62 | -0.41 | -1.78% | 22.01 | 22.94 | 25466 | 5749 | 3.31% |