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 | 24.80 | 25.29 | 0.40 | 1.61% | 24.55 | 26.13 | 217601 | 55314 | 7.98% |
| 2024-11-20 | 23.92 | 24.89 | 0.75 | 3.11% | 23.78 | 25.12 | 188203 | 46443 | 6.90% |
| 2024-11-19 | 23.20 | 24.14 | 1.09 | 4.73% | 22.73 | 24.17 | 166624 | 39018 | 6.11% |
| 2024-11-18 | 25.03 | 23.05 | -1.72 | -6.94% | 22.80 | 25.70 | 214154 | 51303 | 7.85% |
| 2024-11-15 | 25.19 | 24.77 | -1.58 | -6.00% | 24.74 | 26.19 | 276444 | 69960 | 10.13% |
| 2024-11-14 | 28.12 | 26.35 | -0.76 | -2.80% | 26.34 | 29.80 | 449970 | 126516 | 16.49% |
| 2024-11-13 | 25.02 | 27.11 | 1.54 | 6.02% | 25.02 | 27.11 | 356321 | 93993 | 13.06% |
| 2024-11-12 | 26.50 | 25.57 | -0.52 | -1.99% | 25.22 | 26.70 | 256640 | 66401 | 9.41% |
| 2024-11-11 | 25.00 | 26.09 | 0.94 | 3.74% | 24.55 | 26.30 | 260111 | 67397 | 9.54% |
| 2024-11-08 | 25.00 | 25.15 | 0.35 | 1.41% | 25.00 | 26.30 | 231801 | 59578 | 8.50% |
| 2024-11-07 | 24.65 | 24.80 | 0.20 | 0.81% | 24.50 | 25.30 | 186463 | 46351 | 6.84% |
| 2024-11-06 | 24.20 | 24.60 | 0.65 | 2.71% | 24.03 | 25.85 | 256520 | 64216 | 9.40% |
| 2024-11-05 | 22.90 | 23.95 | 1.10 | 4.81% | 22.74 | 24.30 | 167542 | 39763 | 6.14% |
| 2024-11-04 | 22.38 | 22.85 | 0.55 | 2.47% | 22.11 | 23.06 | 99919 | 22709 | 3.66% |
| 2024-11-01 | 23.50 | 22.30 | -1.52 | -6.38% | 22.10 | 24.10 | 170069 | 38930 | 6.23% |
| 2024-10-31 | 23.49 | 23.82 | 0.58 | 2.50% | 23.15 | 23.97 | 150830 | 35633 | 5.53% |
| 2024-10-30 | 23.80 | 23.24 | -0.83 | -3.45% | 22.80 | 23.89 | 178441 | 41557 | 6.54% |
| 2024-10-29 | 25.39 | 24.07 | -1.18 | -4.67% | 23.99 | 25.54 | 206094 | 50503 | 7.55% |
| 2024-10-28 | 24.50 | 25.25 | 0.26 | 1.04% | 24.27 | 25.39 | 176397 | 43986 | 6.47% |
| 2024-10-25 | 25.42 | 24.99 | -0.08 | -0.32% | 24.97 | 26.42 | 255612 | 65662 | 9.37% |
| 2024-10-24 | 26.64 | 25.07 | -2.40 | -8.74% | 25.02 | 26.96 | 266657 | 68638 | 9.78% |
| 2024-10-23 | 25.22 | 27.47 | 2.33 | 9.27% | 24.69 | 28.56 | 431045 | 113507 | 15.80% |
| 2024-10-22 | 24.08 | 25.14 | 0.75 | 3.08% | 23.86 | 25.24 | 270748 | 67035 | 9.93% |
| 2024-10-21 | 24.00 | 24.39 | -0.20 | -0.81% | 23.61 | 25.09 | 294986 | 72039 | 10.81% |
| 2024-10-18 | 23.01 | 24.59 | 1.20 | 5.13% | 23.01 | 25.48 | 237108 | 57338 | 8.69% |
| 2024-10-17 | 23.58 | 23.39 | 0.16 | 0.69% | 23.33 | 24.27 | 167550 | 39846 | 6.14% |
| 2024-10-16 | 23.25 | 23.23 | -1.00 | -4.13% | 22.91 | 24.00 | 190573 | 44626 | 6.99% |
| 2024-10-15 | 24.27 | 24.23 | -0.26 | -1.06% | 23.65 | 26.19 | 270356 | 67087 | 9.91% |
| 2024-10-14 | 23.80 | 24.49 | 1.18 | 5.06% | 23.07 | 24.52 | 223471 | 53344 | 8.19% |
| 2024-10-11 | 25.00 | 23.31 | -2.85 | -10.89% | 22.55 | 25.50 | 288065 | 68276 | 10.56% |
| 2024-10-10 | 25.40 | 26.16 | 1.43 | 5.78% | 25.00 | 27.86 | 353511 | 93821 | 12.96% |
| 2024-10-09 | 27.01 | 24.73 | -4.43 | -15.19% | 24.69 | 29.65 | 416604 | 113678 | 15.27% |
| 2024-10-08 | 29.16 | 29.16 | 4.86 | 20.00% | 26.66 | 29.16 | 380420 | 107761 | 13.95% |
| 2024-09-30 | 22.50 | 24.30 | 4.05 | 20.00% | 21.21 | 24.30 | 426794 | 97573 | 15.65% |
| 2024-09-27 | 17.99 | 20.25 | 2.59 | 14.67% | 17.99 | 20.48 | 401449 | 78043 | 14.72% |
| 2024-09-26 | 17.29 | 17.66 | 0.35 | 2.02% | 17.02 | 17.70 | 235091 | 40836 | 8.62% |
| 2024-09-25 | 16.33 | 17.31 | 1.06 | 6.52% | 16.33 | 17.81 | 325182 | 55542 | 11.92% |
| 2024-09-24 | 15.47 | 16.25 | 0.98 | 6.42% | 15.22 | 16.26 | 239086 | 37800 | 8.76% |
| 2024-09-23 | 15.24 | 15.27 | 0.02 | 0.13% | 15.15 | 15.64 | 110103 | 16947 | 4.04% |
| 2024-09-20 | 15.68 | 15.25 | -0.43 | -2.74% | 15.18 | 15.85 | 127487 | 19684 | 4.67% |
| 2024-09-19 | 15.49 | 15.68 | 0.29 | 1.88% | 15.15 | 15.79 | 129755 | 20150 | 4.76% |
| 2024-09-18 | 15.67 | 15.39 | -0.60 | -3.75% | 15.02 | 15.79 | 141183 | 21614 | 5.18% |
| 2024-09-13 | 17.20 | 15.99 | -1.18 | -6.87% | 15.91 | 17.34 | 216029 | 35285 | 7.92% |
| 2024-09-12 | 17.28 | 17.17 | -0.33 | -1.89% | 17.01 | 17.60 | 216912 | 37425 | 7.95% |
| 2024-09-11 | 16.47 | 17.50 | 1.12 | 6.84% | 16.38 | 17.64 | 316094 | 54603 | 11.59% |
| 2024-09-10 | 16.70 | 16.38 | -0.32 | -1.92% | 15.99 | 16.70 | 167914 | 27261 | 6.16% |
| 2024-09-09 | 16.37 | 16.70 | 0.11 | 0.66% | 16.25 | 16.98 | 160635 | 26744 | 5.89% |
| 2024-09-06 | 17.18 | 16.59 | -0.70 | -4.05% | 16.53 | 17.60 | 251294 | 42919 | 9.21% |
| 2024-09-05 | 18.59 | 17.29 | -1.30 | -6.99% | 17.09 | 18.59 | 356411 | 62597 | 13.07% |
| 2024-09-04 | 17.65 | 18.59 | 0.60 | 3.34% | 17.65 | 19.13 | 427976 | 79247 | 15.69% |
| 2024-09-03 | 17.05 | 17.99 | 0.59 | 3.39% | 17.05 | 18.46 | 412551 | 73334 | 15.12% |
| 2024-09-02 | 16.86 | 17.40 | 0.85 | 5.14% | 16.60 | 18.25 | 429548 | 74343 | 15.75% |
| 2024-08-30 | 16.12 | 16.55 | -0.03 | -0.18% | 15.98 | 16.95 | 341967 | 56302 | 12.54% |
| 2024-08-29 | 15.70 | 16.58 | 0.74 | 4.67% | 15.65 | 17.17 | 332952 | 55099 | 12.21% |
| 2024-08-28 | 16.19 | 15.84 | -0.65 | -3.94% | 15.61 | 16.30 | 230073 | 36462 | 8.43% |
| 2024-08-27 | 17.00 | 16.49 | -1.21 | -6.84% | 16.20 | 17.26 | 322716 | 53800 | 11.83% |
| 2024-08-26 | 15.84 | 17.70 | 1.72 | 10.76% | 15.84 | 18.53 | 487334 | 84598 | 17.86% |
| 2024-08-23 | 17.56 | 15.98 | -1.86 | -10.43% | 15.71 | 17.80 | 455116 | 74802 | 16.68% |
| 2024-08-22 | 14.82 | 17.84 | 2.97 | 19.97% | 14.69 | 17.84 | 465494 | 78198 | 17.06% |
| 2024-08-21 | 13.88 | 14.87 | 0.91 | 6.52% | 13.82 | 15.70 | 293716 | 43318 | 10.77% |
| 2024-08-20 | 13.90 | 13.96 | 0.03 | 0.22% | 13.79 | 14.30 | 145213 | 20430 | 5.32% |
| 2024-08-19 | 14.19 | 13.93 | -0.28 | -1.97% | 13.90 | 14.32 | 115468 | 16259 | 4.23% |
| 2024-08-16 | 14.51 | 14.21 | -0.37 | -2.54% | 14.18 | 14.58 | 137952 | 19801 | 5.06% |
| 2024-08-15 | 14.70 | 14.58 | -0.17 | -1.15% | 14.41 | 14.89 | 165134 | 24161 | 6.05% |
| 2024-08-14 | 14.80 | 14.75 | -0.24 | -1.60% | 14.70 | 15.04 | 148625 | 22018 | 5.45% |
| 2024-08-13 | 14.37 | 14.99 | 0.33 | 2.25% | 14.27 | 15.20 | 254954 | 37542 | 9.35% |