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 | 24.30 | 25.15 | 0.42 | 1.70% | 24.19 | 25.50 | 621731 | 154819 | 5.62% |
| 2024-11-20 | 23.44 | 24.73 | 1.23 | 5.23% | 23.30 | 25.61 | 583271 | 142596 | 5.28% |
| 2024-11-19 | 23.11 | 23.50 | 0.31 | 1.34% | 22.60 | 23.61 | 408006 | 94328 | 3.69% |
| 2024-11-18 | 24.97 | 23.19 | -1.73 | -6.94% | 23.10 | 25.18 | 547785 | 129279 | 4.95% |
| 2024-11-15 | 25.25 | 24.92 | -0.36 | -1.42% | 24.89 | 26.12 | 626296 | 160127 | 5.66% |
| 2024-11-14 | 27.02 | 25.28 | -2.50 | -9.00% | 25.26 | 27.02 | 885770 | 231128 | 8.01% |
| 2024-11-13 | 25.90 | 27.78 | 1.63 | 6.23% | 25.60 | 28.22 | 1274182 | 340774 | 11.52% |
| 2024-11-12 | 26.37 | 26.15 | 0.51 | 1.99% | 25.91 | 27.44 | 1589255 | 423899 | 14.37% |
| 2024-11-11 | 23.10 | 25.64 | 2.33 | 10.00% | 23.05 | 25.64 | 655295 | 165591 | 5.93% |
| 2024-11-08 | 23.62 | 23.31 | -0.21 | -0.89% | 23.19 | 24.14 | 430263 | 101964 | 3.89% |
| 2024-11-07 | 23.00 | 23.52 | 0.28 | 1.20% | 22.80 | 23.52 | 350170 | 81312 | 3.17% |
| 2024-11-06 | 23.13 | 23.24 | 0.04 | 0.17% | 22.90 | 23.64 | 446382 | 103952 | 4.04% |
| 2024-11-05 | 22.24 | 23.20 | 0.95 | 4.27% | 22.13 | 23.24 | 438124 | 100028 | 3.96% |
| 2024-11-04 | 21.80 | 22.25 | 0.40 | 1.83% | 21.75 | 22.39 | 193714 | 42849 | 1.75% |
| 2024-11-01 | 22.50 | 21.85 | -0.94 | -4.12% | 21.68 | 22.63 | 321556 | 70989 | 2.91% |
| 2024-10-31 | 22.24 | 22.79 | 0.39 | 1.74% | 22.11 | 23.13 | 350979 | 79695 | 3.17% |
| 2024-10-30 | 22.25 | 22.40 | -0.46 | -2.01% | 22.20 | 22.81 | 325316 | 72887 | 2.94% |
| 2024-10-29 | 24.33 | 22.86 | -0.67 | -2.85% | 22.85 | 24.54 | 597682 | 140455 | 5.41% |
| 2024-10-28 | 23.78 | 23.53 | 0.10 | 0.43% | 23.20 | 24.16 | 469353 | 110657 | 4.24% |
| 2024-10-25 | 23.05 | 23.43 | 0.30 | 1.30% | 22.90 | 23.79 | 477848 | 111720 | 4.32% |
| 2024-10-24 | 23.58 | 23.13 | -0.48 | -2.03% | 22.89 | 24.00 | 459074 | 106485 | 4.15% |
| 2024-10-23 | 24.54 | 23.61 | -0.93 | -3.79% | 23.36 | 24.64 | 833009 | 197975 | 7.53% |
| 2024-10-22 | 22.21 | 24.54 | 2.23 | 10.00% | 22.16 | 24.54 | 1142425 | 273668 | 10.33% |
| 2024-10-21 | 22.00 | 22.31 | 0.48 | 2.20% | 21.89 | 22.75 | 345053 | 77127 | 3.12% |
| 2024-10-18 | 21.11 | 21.83 | 0.49 | 2.30% | 20.88 | 22.44 | 410458 | 88915 | 3.71% |
| 2024-10-17 | 21.79 | 21.34 | -0.08 | -0.37% | 21.32 | 22.00 | 263615 | 57010 | 2.38% |
| 2024-10-16 | 20.81 | 21.42 | -0.08 | -0.37% | 20.81 | 21.80 | 189235 | 40519 | 1.71% |
| 2024-10-15 | 21.63 | 21.50 | -0.34 | -1.56% | 21.43 | 22.30 | 274279 | 60087 | 2.48% |
| 2024-10-14 | 21.45 | 21.84 | 0.44 | 2.06% | 20.82 | 21.89 | 296468 | 63529 | 2.68% |
| 2024-10-11 | 22.60 | 21.40 | -2.02 | -8.63% | 21.11 | 22.81 | 397565 | 87044 | 3.60% |
| 2024-10-10 | 24.30 | 23.42 | 0.36 | 1.56% | 23.08 | 24.38 | 469993 | 111449 | 4.25% |
| 2024-10-09 | 24.48 | 23.06 | -2.26 | -8.93% | 23.04 | 24.85 | 574656 | 137250 | 5.20% |
| 2024-10-08 | 25.86 | 25.32 | 1.81 | 7.70% | 22.37 | 25.86 | 920546 | 227887 | 8.33% |
| 2024-09-30 | 22.75 | 23.51 | 1.89 | 8.74% | 21.75 | 23.63 | 744904 | 171003 | 6.74% |
| 2024-09-27 | 20.56 | 21.62 | 1.63 | 8.15% | 20.50 | 21.80 | 294716 | 61890 | 2.67% |
| 2024-09-26 | 19.25 | 19.99 | 0.59 | 3.04% | 19.25 | 20.02 | 320820 | 63019 | 2.90% |
| 2024-09-25 | 19.23 | 19.40 | 0.26 | 1.36% | 19.22 | 20.22 | 462353 | 91175 | 4.18% |
| 2024-09-24 | 18.45 | 19.14 | 0.79 | 4.31% | 18.15 | 19.66 | 369996 | 69986 | 3.35% |
| 2024-09-23 | 18.11 | 18.35 | 0.21 | 1.16% | 18.02 | 18.62 | 137641 | 25308 | 1.24% |
| 2024-09-20 | 18.05 | 18.14 | 0.12 | 0.67% | 17.95 | 18.20 | 123713 | 22396 | 1.12% |
| 2024-09-19 | 17.55 | 18.02 | 0.67 | 3.86% | 17.34 | 18.10 | 146740 | 26202 | 1.33% |
| 2024-09-18 | 17.68 | 17.35 | -0.26 | -1.48% | 17.14 | 17.72 | 69211 | 12015 | 0.63% |
| 2024-09-13 | 17.90 | 17.61 | -0.27 | -1.51% | 17.61 | 17.98 | 64806 | 11516 | 0.59% |
| 2024-09-12 | 17.98 | 17.88 | -0.08 | -0.45% | 17.88 | 18.24 | 83994 | 15138 | 0.76% |
| 2024-09-11 | 17.93 | 17.96 | -0.03 | -0.17% | 17.80 | 18.03 | 63250 | 11334 | 0.57% |
| 2024-09-10 | 17.70 | 17.99 | 0.32 | 1.81% | 17.37 | 18.13 | 120605 | 21415 | 1.09% |
| 2024-09-09 | 17.53 | 17.67 | -0.09 | -0.51% | 17.45 | 17.89 | 83399 | 14746 | 0.75% |
| 2024-09-06 | 18.00 | 17.76 | -0.34 | -1.88% | 17.69 | 18.15 | 115496 | 20653 | 1.04% |
| 2024-09-05 | 17.50 | 18.10 | 0.65 | 3.72% | 17.50 | 18.13 | 207807 | 37271 | 1.88% |
| 2024-09-04 | 17.30 | 17.45 | -0.02 | -0.11% | 17.27 | 17.66 | 64367 | 11249 | 0.58% |
| 2024-09-03 | 17.30 | 17.47 | 0.22 | 1.28% | 17.25 | 17.57 | 77465 | 13508 | 0.70% |
| 2024-09-02 | 17.64 | 17.25 | -0.35 | -1.99% | 17.25 | 17.77 | 121101 | 21133 | 1.10% |
| 2024-08-30 | 17.25 | 17.60 | 0.31 | 1.79% | 17.24 | 18.08 | 246901 | 43866 | 2.23% |
| 2024-08-29 | 17.10 | 17.29 | 0.02 | 0.12% | 17.06 | 17.45 | 91828 | 15892 | 0.83% |
| 2024-08-28 | 16.91 | 17.27 | 0.36 | 2.13% | 16.73 | 17.46 | 126369 | 21684 | 1.14% |
| 2024-08-27 | 17.21 | 16.91 | -0.38 | -2.20% | 16.90 | 17.28 | 84513 | 14392 | 0.76% |
| 2024-08-26 | 17.27 | 17.29 | 0.04 | 0.23% | 17.10 | 17.45 | 64355 | 11141 | 0.58% |
| 2024-08-23 | 17.18 | 17.25 | 0.07 | 0.41% | 17.03 | 17.45 | 97866 | 16877 | 0.89% |
| 2024-08-22 | 17.77 | 17.18 | -0.60 | -3.37% | 17.17 | 17.87 | 116998 | 20389 | 1.06% |
| 2024-08-21 | 18.16 | 17.78 | -0.38 | -2.09% | 17.68 | 18.28 | 114619 | 20542 | 1.04% |
| 2024-08-20 | 18.50 | 18.16 | -0.36 | -1.94% | 18.13 | 18.58 | 89093 | 16259 | 0.81% |
| 2024-08-19 | 18.46 | 18.52 | 0.05 | 0.27% | 18.41 | 18.73 | 73458 | 13640 | 0.66% |
| 2024-08-16 | 18.60 | 18.47 | -0.23 | -1.23% | 18.44 | 18.69 | 80246 | 14881 | 0.73% |
| 2024-08-15 | 18.31 | 18.70 | 0.32 | 1.74% | 18.11 | 19.09 | 172167 | 32188 | 1.56% |
| 2024-08-14 | 18.30 | 18.38 | -0.09 | -0.49% | 18.29 | 18.54 | 81315 | 14980 | 0.74% |
| 2024-08-13 | 18.59 | 18.47 | -0.03 | -0.16% | 18.20 | 18.60 | 95359 | 17473 | 0.86% |