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 | 26.10 | 25.68 | -1.01 | -3.78% | 25.20 | 26.30 | 157023 | 40150 | 7.60% |
| 2024-11-20 | 25.40 | 26.69 | 1.40 | 5.54% | 25.11 | 27.40 | 221722 | 58712 | 10.74% |
| 2024-11-19 | 23.61 | 25.29 | 1.38 | 5.77% | 23.56 | 25.29 | 120599 | 29646 | 5.84% |
| 2024-11-18 | 24.59 | 23.91 | -0.44 | -1.81% | 23.60 | 25.39 | 102950 | 25214 | 4.99% |
| 2024-11-15 | 24.10 | 24.35 | -0.20 | -0.81% | 24.10 | 25.56 | 100829 | 25052 | 4.88% |
| 2024-11-14 | 25.70 | 24.55 | -1.05 | -4.10% | 24.43 | 25.98 | 111101 | 27976 | 5.38% |
| 2024-11-13 | 26.18 | 25.60 | -1.08 | -4.05% | 24.78 | 26.50 | 148038 | 37689 | 7.17% |
| 2024-11-12 | 25.91 | 26.68 | 0.65 | 2.50% | 25.78 | 27.00 | 186809 | 49371 | 9.05% |
| 2024-11-11 | 25.78 | 26.03 | -2.39 | -8.41% | 25.62 | 26.67 | 272606 | 70976 | 13.20% |
| 2024-11-08 | 27.00 | 28.42 | 0.43 | 1.54% | 26.72 | 30.59 | 344896 | 98113 | 16.70% |
| 2024-11-07 | 33.07 | 27.99 | -2.08 | -6.92% | 27.20 | 33.07 | 464446 | 141788 | 22.49% |
| 2024-11-06 | 30.07 | 30.07 | 2.73 | 9.99% | 30.07 | 30.07 | 16636 | 5002 | 0.81% |
| 2024-11-05 | 27.34 | 27.34 | 2.49 | 10.02% | 26.86 | 27.34 | 86457 | 23627 | 4.19% |
| 2024-11-04 | 24.60 | 24.85 | 2.26 | 10.00% | 23.03 | 24.85 | 118138 | 28839 | 5.72% |
| 2024-11-01 | 21.35 | 22.59 | 2.05 | 9.98% | 21.00 | 22.59 | 248851 | 54663 | 12.05% |
| 2024-10-31 | 18.73 | 20.54 | 1.87 | 10.02% | 18.73 | 20.54 | 152089 | 30663 | 7.37% |
| 2024-10-30 | 18.46 | 18.67 | -0.04 | -0.21% | 18.25 | 19.18 | 56219 | 10564 | 2.72% |
| 2024-10-29 | 19.22 | 18.71 | -0.51 | -2.65% | 18.70 | 19.50 | 72955 | 13880 | 3.53% |
| 2024-10-28 | 19.21 | 19.22 | 0.02 | 0.10% | 18.86 | 19.25 | 55663 | 10648 | 2.70% |
| 2024-10-25 | 18.80 | 19.20 | 0.34 | 1.80% | 18.80 | 19.30 | 63479 | 12143 | 3.07% |
| 2024-10-24 | 19.26 | 18.86 | -0.36 | -1.87% | 18.76 | 19.30 | 60735 | 11507 | 2.94% |
| 2024-10-23 | 19.14 | 19.22 | 0.08 | 0.42% | 18.80 | 19.60 | 90287 | 17379 | 4.37% |
| 2024-10-22 | 18.74 | 19.14 | 0.53 | 2.85% | 18.43 | 19.32 | 90383 | 17155 | 4.38% |
| 2024-10-21 | 18.62 | 18.61 | 0.21 | 1.14% | 18.43 | 19.11 | 92833 | 17453 | 4.50% |
| 2024-10-18 | 17.31 | 18.40 | 1.02 | 5.87% | 17.28 | 18.70 | 93765 | 16891 | 4.54% |
| 2024-10-17 | 17.46 | 17.38 | -0.08 | -0.46% | 17.36 | 17.95 | 56992 | 10085 | 2.76% |
| 2024-10-16 | 17.32 | 17.46 | -0.23 | -1.30% | 17.25 | 17.84 | 53236 | 9321 | 2.58% |
| 2024-10-15 | 17.96 | 17.69 | -0.49 | -2.70% | 17.61 | 18.39 | 65767 | 11846 | 3.18% |
| 2024-10-14 | 17.94 | 18.18 | 0.25 | 1.39% | 17.40 | 18.27 | 79246 | 14188 | 3.84% |
| 2024-10-11 | 18.53 | 17.93 | -0.54 | -2.92% | 17.67 | 18.59 | 72326 | 13018 | 3.50% |
| 2024-10-10 | 18.70 | 18.47 | -0.85 | -4.40% | 18.22 | 19.80 | 98391 | 18536 | 4.76% |
| 2024-10-09 | 20.80 | 19.32 | -2.15 | -10.01% | 19.32 | 20.86 | 129448 | 26018 | 6.27% |
| 2024-10-08 | 21.69 | 21.47 | 1.75 | 8.87% | 19.01 | 21.69 | 225613 | 46692 | 10.93% |
| 2024-09-30 | 19.02 | 19.72 | 1.73 | 9.62% | 17.87 | 19.72 | 214217 | 40565 | 10.37% |
| 2024-09-27 | 17.71 | 17.99 | 1.12 | 6.64% | 17.00 | 18.05 | 172347 | 30280 | 8.35% |
| 2024-09-26 | 15.34 | 16.87 | 1.53 | 9.97% | 15.26 | 16.87 | 95221 | 15513 | 4.61% |
| 2024-09-25 | 15.20 | 15.34 | 0.24 | 1.59% | 15.06 | 15.76 | 101446 | 15645 | 4.91% |
| 2024-09-24 | 14.60 | 15.10 | 0.50 | 3.42% | 14.35 | 15.10 | 82844 | 12276 | 4.01% |
| 2024-09-23 | 14.70 | 14.60 | -0.16 | -1.08% | 14.45 | 14.86 | 47974 | 7001 | 2.32% |
| 2024-09-20 | 15.01 | 14.76 | -0.29 | -1.93% | 14.59 | 15.13 | 61207 | 9057 | 2.96% |
| 2024-09-19 | 14.87 | 15.05 | 0.20 | 1.35% | 14.66 | 15.26 | 63894 | 9588 | 3.09% |
| 2024-09-18 | 15.14 | 14.85 | -0.34 | -2.24% | 14.58 | 15.27 | 68512 | 10167 | 3.32% |
| 2024-09-13 | 16.11 | 15.19 | -1.04 | -6.41% | 15.16 | 16.23 | 110590 | 17183 | 5.36% |
| 2024-09-12 | 16.20 | 16.23 | -0.25 | -1.52% | 16.10 | 16.59 | 107789 | 17573 | 5.22% |
| 2024-09-11 | 15.86 | 16.48 | 0.64 | 4.04% | 15.50 | 16.68 | 145148 | 23438 | 7.03% |
| 2024-09-10 | 15.78 | 15.84 | 0.16 | 1.02% | 15.22 | 15.93 | 83928 | 13052 | 4.06% |
| 2024-09-09 | 15.76 | 15.68 | -0.27 | -1.69% | 15.47 | 16.00 | 83175 | 13053 | 4.03% |
| 2024-09-06 | 16.43 | 15.95 | -0.49 | -2.98% | 15.91 | 16.89 | 109199 | 17898 | 5.29% |
| 2024-09-05 | 16.38 | 16.44 | 0.25 | 1.54% | 16.30 | 16.74 | 109110 | 18011 | 5.28% |
| 2024-09-04 | 16.78 | 16.19 | -1.11 | -6.42% | 15.95 | 17.08 | 158953 | 25924 | 7.70% |
| 2024-09-03 | 17.00 | 17.30 | 0.15 | 0.87% | 16.66 | 17.55 | 182801 | 31267 | 8.85% |
| 2024-09-02 | 18.20 | 17.15 | -1.90 | -9.97% | 17.15 | 18.58 | 212130 | 37565 | 10.27% |
| 2024-08-30 | 19.25 | 19.05 | 0.17 | 0.90% | 17.77 | 20.77 | 335474 | 64356 | 16.25% |
| 2024-08-29 | 17.30 | 18.88 | 1.72 | 10.02% | 17.16 | 18.88 | 261353 | 47232 | 12.66% |
| 2024-08-28 | 15.32 | 17.16 | 1.56 | 10.00% | 15.28 | 17.16 | 212085 | 34814 | 10.27% |
| 2024-08-27 | 15.60 | 15.60 | -0.11 | -0.70% | 15.41 | 16.46 | 257255 | 40857 | 12.46% |
| 2024-08-26 | 14.47 | 15.71 | 1.43 | 10.01% | 14.47 | 15.71 | 158447 | 24565 | 7.67% |
| 2024-08-23 | 14.18 | 14.28 | -0.53 | -3.58% | 13.81 | 15.30 | 183332 | 26408 | 8.88% |
| 2024-08-22 | 16.46 | 14.81 | -1.65 | -10.02% | 14.81 | 16.68 | 246527 | 38202 | 11.94% |
| 2024-08-21 | 14.76 | 16.46 | 1.50 | 10.03% | 14.52 | 16.46 | 258445 | 41619 | 12.52% |
| 2024-08-20 | 13.55 | 14.96 | 1.36 | 10.00% | 13.26 | 14.96 | 161808 | 23354 | 7.84% |
| 2024-08-19 | 13.38 | 13.60 | 0.32 | 2.41% | 13.19 | 14.00 | 41350 | 5619 | 2.00% |
| 2024-08-16 | 13.52 | 13.28 | -0.23 | -1.70% | 13.25 | 13.61 | 18166 | 2435 | 0.88% |
| 2024-08-15 | 13.34 | 13.51 | 0.01 | 0.07% | 13.22 | 13.81 | 27705 | 3755 | 1.34% |
| 2024-08-14 | 13.58 | 13.50 | -0.08 | -0.59% | 13.33 | 13.75 | 21374 | 2883 | 1.04% |
| 2024-08-13 | 13.35 | 13.58 | 0.12 | 0.89% | 13.20 | 13.59 | 16556 | 2225 | 0.80% |