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 | 24.94 | 0.13 | 0.52% | 24.60 | 25.45 | 85437 | 21312 | 3.18% |
| 2024-11-20 | 23.80 | 24.81 | 0.96 | 4.03% | 23.68 | 25.20 | 121091 | 29680 | 4.50% |
| 2024-11-19 | 23.40 | 23.85 | 0.84 | 3.65% | 23.22 | 24.30 | 133705 | 31795 | 4.97% |
| 2024-11-18 | 23.78 | 23.01 | -0.86 | -3.60% | 22.46 | 24.09 | 126667 | 29239 | 4.71% |
| 2024-11-15 | 25.30 | 23.87 | -1.67 | -6.54% | 23.82 | 25.72 | 134106 | 33066 | 4.99% |
| 2024-11-14 | 26.20 | 25.54 | -0.95 | -3.59% | 25.50 | 26.27 | 84423 | 21843 | 3.14% |
| 2024-11-13 | 26.09 | 26.49 | 0.27 | 1.03% | 25.75 | 26.80 | 118606 | 31155 | 4.41% |
| 2024-11-12 | 28.64 | 26.22 | -2.42 | -8.45% | 25.91 | 28.80 | 208276 | 56414 | 7.74% |
| 2024-11-11 | 28.41 | 28.64 | 0.38 | 1.34% | 27.66 | 28.70 | 132312 | 37526 | 4.92% |
| 2024-11-08 | 27.65 | 28.26 | 0.91 | 3.33% | 27.61 | 28.94 | 171057 | 48369 | 6.36% |
| 2024-11-07 | 27.39 | 27.35 | -0.62 | -2.22% | 26.60 | 28.15 | 168709 | 45904 | 6.27% |
| 2024-11-06 | 27.99 | 27.97 | 0.59 | 2.15% | 27.55 | 28.95 | 204417 | 57773 | 7.60% |
| 2024-11-05 | 26.24 | 27.38 | 1.20 | 4.58% | 26.24 | 27.40 | 169120 | 45585 | 6.29% |
| 2024-11-04 | 25.77 | 26.18 | -0.81 | -3.00% | 25.28 | 26.62 | 204123 | 53025 | 7.59% |
| 2024-11-01 | 29.50 | 26.99 | -3.00 | -10.00% | 26.99 | 30.22 | 218253 | 60933 | 8.11% |
| 2024-10-31 | 28.40 | 29.99 | 1.65 | 5.82% | 28.40 | 30.85 | 265050 | 79271 | 9.85% |
| 2024-10-30 | 26.80 | 28.34 | 1.32 | 4.89% | 26.28 | 28.91 | 279478 | 78337 | 10.39% |
| 2024-10-29 | 28.11 | 27.02 | -1.80 | -6.25% | 27.00 | 28.25 | 227586 | 62453 | 8.46% |
| 2024-10-28 | 27.81 | 28.82 | 1.65 | 6.07% | 26.94 | 29.89 | 388813 | 110088 | 14.45% |
| 2024-10-25 | 27.27 | 27.17 | 0.25 | 0.93% | 26.96 | 28.50 | 248141 | 68874 | 9.22% |
| 2024-10-24 | 27.44 | 26.92 | -0.52 | -1.90% | 26.34 | 27.80 | 141191 | 38105 | 5.25% |
| 2024-10-23 | 25.52 | 27.44 | 1.44 | 5.54% | 25.50 | 28.49 | 292588 | 80037 | 10.88% |
| 2024-10-22 | 28.00 | 26.00 | -1.95 | -6.98% | 25.60 | 28.00 | 232258 | 61847 | 8.63% |
| 2024-10-21 | 26.82 | 27.95 | 0.29 | 1.05% | 26.45 | 28.80 | 355111 | 98389 | 13.20% |
| 2024-10-18 | 26.20 | 27.66 | 1.74 | 6.71% | 24.88 | 28.51 | 448755 | 118969 | 16.68% |
| 2024-10-17 | 23.50 | 25.92 | 2.36 | 10.02% | 23.24 | 25.92 | 300683 | 76265 | 11.18% |
| 2024-10-16 | 22.47 | 23.56 | 0.58 | 2.52% | 22.35 | 24.12 | 184075 | 42807 | 6.84% |
| 2024-10-15 | 21.95 | 22.98 | 0.58 | 2.59% | 21.50 | 23.73 | 206199 | 47519 | 7.67% |
| 2024-10-14 | 20.88 | 22.40 | 1.25 | 5.91% | 20.06 | 22.92 | 164398 | 35812 | 6.11% |
| 2024-10-11 | 23.41 | 21.15 | -2.35 | -10.00% | 21.15 | 23.41 | 153715 | 33233 | 5.71% |
| 2024-10-10 | 22.03 | 23.50 | 1.65 | 7.55% | 21.39 | 23.87 | 226541 | 51860 | 8.42% |
| 2024-10-09 | 21.78 | 21.85 | -0.66 | -2.93% | 20.58 | 24.41 | 206813 | 46171 | 7.69% |
| 2024-10-08 | 22.51 | 22.51 | 2.05 | 10.02% | 20.46 | 22.51 | 210150 | 46101 | 7.81% |
| 2024-09-30 | 19.22 | 20.46 | 1.86 | 10.00% | 19.15 | 20.46 | 186938 | 37422 | 6.95% |
| 2024-09-27 | 17.50 | 18.60 | 1.41 | 8.20% | 17.50 | 18.90 | 132583 | 24264 | 4.93% |
| 2024-09-26 | 16.86 | 17.19 | 0.21 | 1.24% | 16.59 | 17.19 | 101263 | 17122 | 3.76% |
| 2024-09-25 | 16.65 | 16.98 | 0.20 | 1.19% | 16.65 | 17.17 | 122647 | 20732 | 4.56% |
| 2024-09-24 | 16.38 | 16.78 | 0.34 | 2.07% | 15.98 | 16.79 | 124401 | 20408 | 4.62% |
| 2024-09-23 | 15.99 | 16.44 | 0.56 | 3.53% | 15.93 | 17.30 | 130677 | 21689 | 4.86% |
| 2024-09-20 | 15.71 | 15.88 | 0.07 | 0.44% | 15.65 | 16.10 | 67866 | 10784 | 2.52% |
| 2024-09-19 | 15.58 | 15.81 | 0.26 | 1.67% | 15.27 | 16.14 | 81965 | 12893 | 3.05% |
| 2024-09-18 | 15.29 | 15.55 | 0.06 | 0.39% | 14.93 | 15.87 | 76894 | 11825 | 2.86% |
| 2024-09-13 | 15.29 | 15.49 | 0.34 | 2.24% | 14.97 | 15.74 | 67286 | 10365 | 2.50% |
| 2024-09-12 | 14.96 | 15.15 | 0.12 | 0.80% | 14.96 | 15.45 | 30934 | 4726 | 1.15% |
| 2024-09-11 | 15.20 | 15.03 | -0.32 | -2.08% | 14.94 | 15.30 | 27354 | 4117 | 1.02% |
| 2024-09-10 | 15.16 | 15.35 | 0.18 | 1.19% | 14.89 | 15.38 | 37156 | 5646 | 1.38% |
| 2024-09-09 | 14.88 | 15.17 | 0.11 | 0.73% | 14.72 | 15.28 | 36892 | 5567 | 1.37% |
| 2024-09-06 | 15.37 | 15.06 | -0.41 | -2.65% | 15.05 | 15.81 | 49728 | 7654 | 1.85% |
| 2024-09-05 | 15.23 | 15.47 | 0.24 | 1.58% | 15.08 | 15.69 | 45611 | 7054 | 1.70% |
| 2024-09-04 | 15.24 | 15.23 | -0.20 | -1.30% | 15.04 | 15.47 | 43065 | 6573 | 1.60% |
| 2024-09-03 | 15.15 | 15.43 | -0.35 | -2.22% | 15.15 | 15.63 | 76224 | 11706 | 2.83% |
| 2024-09-02 | 15.43 | 15.78 | 0.45 | 2.94% | 15.20 | 16.86 | 123166 | 19722 | 4.58% |
| 2024-08-30 | 14.80 | 15.33 | 0.42 | 2.82% | 14.80 | 15.59 | 54165 | 8329 | 2.01% |
| 2024-08-29 | 14.31 | 14.91 | 0.17 | 1.15% | 14.27 | 15.11 | 39566 | 5846 | 1.47% |
| 2024-08-28 | 14.75 | 14.74 | -0.02 | -0.14% | 14.68 | 15.07 | 30410 | 4520 | 1.13% |
| 2024-08-27 | 15.18 | 14.76 | -0.51 | -3.34% | 14.73 | 15.18 | 40494 | 6043 | 1.51% |
| 2024-08-26 | 15.05 | 15.27 | 0.25 | 1.66% | 14.86 | 15.42 | 44917 | 6819 | 1.67% |
| 2024-08-23 | 15.31 | 15.02 | -0.27 | -1.77% | 15.00 | 15.31 | 29375 | 4439 | 1.09% |
| 2024-08-22 | 15.56 | 15.29 | -0.21 | -1.35% | 15.22 | 15.64 | 34619 | 5339 | 1.29% |
| 2024-08-21 | 15.63 | 15.50 | -0.13 | -0.83% | 15.45 | 15.76 | 21134 | 3295 | 0.79% |
| 2024-08-20 | 16.00 | 15.63 | -0.39 | -2.43% | 15.60 | 16.14 | 44541 | 7028 | 1.66% |
| 2024-08-19 | 16.09 | 16.02 | -0.07 | -0.44% | 15.86 | 16.22 | 33528 | 5377 | 1.25% |
| 2024-08-16 | 16.56 | 16.09 | -0.38 | -2.31% | 16.08 | 16.66 | 41338 | 6728 | 1.54% |
| 2024-08-15 | 16.40 | 16.47 | 0.03 | 0.18% | 16.18 | 16.70 | 40873 | 6735 | 1.52% |