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 | 25.48 | 25.52 | 0.00 | 0.00% | 25.16 | 25.71 | 92514 | 23505 | 0.66% |
| 2024-11-20 | 25.30 | 25.52 | 0.23 | 0.91% | 24.92 | 25.68 | 122684 | 31109 | 0.88% |
| 2024-11-19 | 24.87 | 25.29 | 0.62 | 2.51% | 24.72 | 25.39 | 156547 | 39279 | 1.12% |
| 2024-11-18 | 24.45 | 24.67 | 0.22 | 0.90% | 24.10 | 25.06 | 176803 | 43414 | 1.27% |
| 2024-11-15 | 25.34 | 24.45 | -0.99 | -3.89% | 24.39 | 25.67 | 195251 | 48622 | 1.40% |
| 2024-11-14 | 26.06 | 25.44 | -0.56 | -2.15% | 25.25 | 26.06 | 155996 | 39913 | 1.12% |
| 2024-11-13 | 26.80 | 26.00 | -0.87 | -3.24% | 25.70 | 26.85 | 221297 | 57832 | 1.59% |
| 2024-11-12 | 28.22 | 26.87 | -1.24 | -4.41% | 26.50 | 28.35 | 260951 | 70909 | 1.87% |
| 2024-11-11 | 27.58 | 28.11 | 0.87 | 3.19% | 26.70 | 28.29 | 342198 | 93606 | 2.46% |
| 2024-11-08 | 26.69 | 27.24 | 0.55 | 2.06% | 26.58 | 27.99 | 279361 | 76662 | 2.01% |
| 2024-11-07 | 26.55 | 26.69 | -0.66 | -2.41% | 25.70 | 26.84 | 344608 | 90697 | 2.47% |
| 2024-11-06 | 28.30 | 27.35 | 0.08 | 0.29% | 27.12 | 29.27 | 552223 | 155528 | 3.96% |
| 2024-11-05 | 25.34 | 27.27 | 2.48 | 10.00% | 25.20 | 27.27 | 453068 | 121062 | 3.25% |
| 2024-11-04 | 23.85 | 24.79 | 0.81 | 3.38% | 23.85 | 25.18 | 197396 | 48815 | 1.42% |
| 2024-11-01 | 24.14 | 23.98 | -0.42 | -1.72% | 23.70 | 24.39 | 150905 | 36181 | 1.08% |
| 2024-10-31 | 24.27 | 24.40 | 0.15 | 0.62% | 24.00 | 24.65 | 160724 | 39127 | 1.15% |
| 2024-10-30 | 23.80 | 24.25 | 0.55 | 2.32% | 23.73 | 24.75 | 193547 | 47085 | 1.39% |
| 2024-10-29 | 24.00 | 23.70 | -0.54 | -2.23% | 23.68 | 24.55 | 209604 | 50455 | 1.50% |
| 2024-10-28 | 24.48 | 24.24 | 0.04 | 0.17% | 24.20 | 25.10 | 248787 | 61273 | 1.79% |
| 2024-10-25 | 24.03 | 24.20 | 0.08 | 0.33% | 23.74 | 24.31 | 158138 | 37965 | 1.14% |
| 2024-10-24 | 24.11 | 24.12 | 0.02 | 0.08% | 23.80 | 24.49 | 172494 | 41614 | 1.24% |
| 2024-10-23 | 23.35 | 24.10 | 0.74 | 3.17% | 23.22 | 24.56 | 289942 | 69915 | 2.08% |
| 2024-10-22 | 24.00 | 23.36 | -0.52 | -2.18% | 23.15 | 24.08 | 254809 | 59766 | 1.83% |
| 2024-10-21 | 22.71 | 23.88 | 1.32 | 5.85% | 22.71 | 24.74 | 372362 | 89043 | 2.67% |
| 2024-10-18 | 21.55 | 22.56 | 0.93 | 4.30% | 21.42 | 22.92 | 226150 | 50490 | 1.62% |
| 2024-10-17 | 21.16 | 21.63 | 0.47 | 2.22% | 21.16 | 22.06 | 180114 | 39044 | 1.29% |
| 2024-10-16 | 21.06 | 21.16 | -0.29 | -1.35% | 20.98 | 21.48 | 114336 | 24209 | 0.82% |
| 2024-10-15 | 21.76 | 21.45 | -0.35 | -1.61% | 21.36 | 22.41 | 213761 | 46795 | 1.53% |
| 2024-10-14 | 21.37 | 21.80 | 0.80 | 3.81% | 21.06 | 21.95 | 210974 | 45614 | 1.51% |
| 2024-10-11 | 21.38 | 21.00 | -0.77 | -3.54% | 20.75 | 21.75 | 189665 | 40172 | 1.36% |
| 2024-10-10 | 21.95 | 21.77 | -0.09 | -0.41% | 21.30 | 22.71 | 258083 | 56702 | 1.85% |
| 2024-10-09 | 23.38 | 21.86 | -1.72 | -7.29% | 21.41 | 23.38 | 282005 | 62922 | 2.02% |
| 2024-10-08 | 23.62 | 23.58 | 2.11 | 9.83% | 22.23 | 23.62 | 381103 | 88605 | 2.74% |
| 2024-09-30 | 20.67 | 21.47 | 1.83 | 9.32% | 20.28 | 21.58 | 310651 | 65348 | 2.23% |
| 2024-09-27 | 19.12 | 19.64 | 0.70 | 3.70% | 19.12 | 19.75 | 111895 | 21742 | 0.80% |
| 2024-09-26 | 18.24 | 18.94 | 0.63 | 3.44% | 18.18 | 18.98 | 98706 | 18356 | 0.71% |
| 2024-09-25 | 18.25 | 18.31 | 0.17 | 0.94% | 18.18 | 18.63 | 101128 | 18646 | 0.73% |
| 2024-09-24 | 17.63 | 18.14 | 0.60 | 3.42% | 17.51 | 18.15 | 88867 | 15912 | 0.64% |
| 2024-09-23 | 17.33 | 17.54 | 0.11 | 0.63% | 17.30 | 17.75 | 67255 | 11855 | 0.48% |
| 2024-09-20 | 17.58 | 17.43 | -0.25 | -1.41% | 17.25 | 17.60 | 63584 | 11047 | 0.46% |
| 2024-09-19 | 17.71 | 17.68 | 0.03 | 0.17% | 17.44 | 17.95 | 91944 | 16260 | 0.66% |
| 2024-09-18 | 18.08 | 17.65 | -0.43 | -2.38% | 17.17 | 18.10 | 109440 | 19188 | 0.79% |
| 2024-09-13 | 18.47 | 18.08 | -0.31 | -1.69% | 18.05 | 18.47 | 48207 | 8763 | 0.35% |
| 2024-09-12 | 18.47 | 18.39 | -0.03 | -0.16% | 18.32 | 18.72 | 42857 | 7924 | 0.31% |
| 2024-09-11 | 18.42 | 18.42 | -0.16 | -0.86% | 18.30 | 18.58 | 44469 | 8206 | 0.32% |
| 2024-09-10 | 18.35 | 18.58 | 0.28 | 1.53% | 17.93 | 18.66 | 70087 | 12813 | 0.50% |
| 2024-09-09 | 18.53 | 18.30 | -0.22 | -1.19% | 18.23 | 18.57 | 42084 | 7727 | 0.30% |
| 2024-09-06 | 18.69 | 18.52 | -0.18 | -0.96% | 18.50 | 18.84 | 38440 | 7154 | 0.28% |
| 2024-09-05 | 18.66 | 18.70 | 0.01 | 0.05% | 18.63 | 18.95 | 41858 | 7861 | 0.30% |
| 2024-09-04 | 18.41 | 18.69 | 0.21 | 1.14% | 18.30 | 18.73 | 64154 | 11922 | 0.46% |
| 2024-09-03 | 18.55 | 18.48 | 0.01 | 0.05% | 18.41 | 18.79 | 53578 | 9950 | 0.38% |
| 2024-09-02 | 18.78 | 18.47 | -0.32 | -1.70% | 18.45 | 18.84 | 66147 | 12332 | 0.47% |
| 2024-08-30 | 18.47 | 18.79 | 0.32 | 1.73% | 18.41 | 18.96 | 89274 | 16772 | 0.64% |
| 2024-08-29 | 18.05 | 18.47 | 0.37 | 2.04% | 17.98 | 18.62 | 88585 | 16338 | 0.64% |
| 2024-08-28 | 17.99 | 18.10 | 0.11 | 0.61% | 17.97 | 18.20 | 65904 | 11926 | 0.47% |
| 2024-08-27 | 18.19 | 17.99 | -0.27 | -1.48% | 17.98 | 18.25 | 56409 | 10186 | 0.40% |
| 2024-08-26 | 18.50 | 18.26 | -0.24 | -1.30% | 18.16 | 18.54 | 70960 | 12978 | 0.51% |
| 2024-08-23 | 18.60 | 18.50 | -0.02 | -0.11% | 18.27 | 18.73 | 70996 | 13117 | 0.51% |
| 2024-08-22 | 18.71 | 18.52 | -0.18 | -0.96% | 18.42 | 18.85 | 57278 | 10654 | 0.41% |
| 2024-08-21 | 18.67 | 18.70 | -0.04 | -0.21% | 18.60 | 18.84 | 39010 | 7305 | 0.28% |
| 2024-08-20 | 18.92 | 18.74 | -0.14 | -0.74% | 18.56 | 19.01 | 59372 | 11116 | 0.43% |
| 2024-08-19 | 18.93 | 18.88 | -0.28 | -1.46% | 18.88 | 19.33 | 71751 | 13672 | 0.52% |
| 2024-08-16 | 19.60 | 19.16 | -0.37 | -1.89% | 18.91 | 19.60 | 99537 | 19097 | 0.71% |
| 2024-08-15 | 19.60 | 19.53 | -0.07 | -0.36% | 19.45 | 19.89 | 82229 | 16164 | 0.59% |
| 2024-08-14 | 20.01 | 19.60 | -0.43 | -2.15% | 19.60 | 20.01 | 68592 | 13546 | 0.49% |
| 2024-08-13 | 19.63 | 20.03 | 0.37 | 1.88% | 19.62 | 20.08 | 103486 | 20605 | 0.74% |