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 | 25.00 | 24.77 | -0.23 | -0.92% | 24.26 | 25.17 | 79198 | 19582 | 3.89% |
| 2024-11-20 | 24.10 | 25.00 | 0.91 | 3.78% | 23.88 | 25.22 | 106645 | 26340 | 5.24% |
| 2024-11-19 | 23.60 | 24.09 | 0.41 | 1.73% | 23.18 | 24.40 | 91292 | 21709 | 4.49% |
| 2024-11-18 | 26.31 | 23.68 | -1.89 | -7.39% | 23.44 | 26.33 | 130770 | 31783 | 6.43% |
| 2024-11-15 | 26.20 | 25.57 | -0.49 | -1.88% | 25.43 | 26.75 | 115755 | 30115 | 5.69% |
| 2024-11-14 | 27.53 | 26.06 | -2.10 | -7.46% | 25.90 | 27.97 | 154219 | 41215 | 7.58% |
| 2024-11-13 | 28.00 | 28.16 | 0.49 | 1.77% | 26.90 | 28.68 | 146245 | 40712 | 7.19% |
| 2024-11-12 | 29.00 | 27.67 | -0.82 | -2.88% | 27.20 | 30.30 | 220541 | 63507 | 10.84% |
| 2024-11-11 | 26.86 | 28.49 | 2.00 | 7.55% | 26.52 | 28.60 | 191207 | 53183 | 9.40% |
| 2024-11-08 | 26.18 | 26.49 | 0.31 | 1.18% | 26.14 | 27.20 | 171391 | 45765 | 8.43% |
| 2024-11-07 | 26.07 | 26.18 | 0.09 | 0.34% | 24.86 | 26.61 | 166001 | 42956 | 8.16% |
| 2024-11-06 | 27.06 | 26.09 | -0.29 | -1.10% | 25.72 | 28.36 | 290338 | 79262 | 14.28% |
| 2024-11-05 | 25.75 | 26.38 | 0.38 | 1.46% | 25.00 | 27.00 | 203252 | 53106 | 9.99% |
| 2024-11-04 | 24.36 | 26.00 | 1.63 | 6.69% | 24.36 | 26.80 | 230014 | 59644 | 11.31% |
| 2024-11-01 | 26.16 | 24.37 | -1.80 | -6.88% | 24.25 | 27.91 | 312516 | 82320 | 15.37% |
| 2024-10-31 | 28.00 | 26.17 | -0.57 | -2.13% | 25.40 | 29.41 | 386462 | 107713 | 19.00% |
| 2024-10-30 | 25.04 | 26.74 | 2.43 | 10.00% | 24.72 | 26.74 | 237289 | 61553 | 11.67% |
| 2024-10-29 | 23.36 | 24.31 | 1.00 | 4.29% | 23.02 | 25.30 | 241371 | 57966 | 11.87% |
| 2024-10-28 | 23.30 | 23.31 | -0.37 | -1.56% | 22.62 | 24.08 | 179773 | 41896 | 8.84% |
| 2024-10-25 | 23.96 | 23.68 | -0.26 | -1.09% | 22.80 | 24.18 | 253785 | 59047 | 12.48% |
| 2024-10-24 | 21.76 | 23.94 | 2.18 | 10.02% | 21.39 | 23.94 | 209790 | 48180 | 10.32% |
| 2024-10-23 | 22.60 | 21.76 | -1.14 | -4.98% | 21.54 | 22.60 | 215845 | 47191 | 10.61% |
| 2024-10-22 | 21.50 | 22.90 | 1.51 | 7.06% | 21.14 | 23.53 | 317852 | 71381 | 15.63% |
| 2024-10-21 | 21.00 | 21.39 | 0.53 | 2.54% | 20.81 | 22.75 | 321470 | 69511 | 15.81% |
| 2024-10-18 | 19.17 | 20.86 | 1.90 | 10.02% | 19.10 | 20.86 | 218354 | 44466 | 10.74% |
| 2024-10-17 | 18.88 | 18.96 | 0.27 | 1.44% | 18.78 | 19.28 | 65648 | 12499 | 3.23% |
| 2024-10-16 | 18.60 | 18.69 | -0.16 | -0.85% | 18.40 | 19.40 | 63232 | 11910 | 3.11% |
| 2024-10-15 | 18.70 | 18.85 | -0.05 | -0.26% | 18.62 | 19.84 | 96807 | 18666 | 4.76% |
| 2024-10-14 | 17.50 | 18.90 | 1.48 | 8.50% | 17.42 | 19.00 | 110800 | 20329 | 5.45% |
| 2024-10-11 | 18.28 | 17.42 | -1.22 | -6.55% | 17.17 | 18.58 | 90654 | 16161 | 4.46% |
| 2024-10-10 | 19.20 | 18.64 | -0.56 | -2.92% | 17.99 | 19.87 | 149295 | 28194 | 7.34% |
| 2024-10-09 | 20.10 | 19.20 | -2.13 | -9.99% | 19.20 | 20.45 | 144551 | 28409 | 7.11% |
| 2024-10-08 | 21.36 | 21.33 | 1.91 | 9.84% | 19.77 | 21.36 | 195186 | 40839 | 9.60% |
| 2024-09-30 | 18.60 | 19.42 | 1.77 | 10.03% | 18.18 | 19.42 | 163682 | 31109 | 8.05% |
| 2024-09-27 | 16.90 | 17.65 | 1.02 | 6.13% | 16.90 | 17.89 | 76061 | 13259 | 3.74% |
| 2024-09-26 | 16.25 | 16.63 | 0.38 | 2.34% | 15.98 | 16.65 | 70689 | 11511 | 3.48% |
| 2024-09-25 | 16.25 | 16.25 | 0.13 | 0.81% | 16.18 | 16.84 | 77523 | 12814 | 3.81% |
| 2024-09-24 | 15.50 | 16.12 | 0.25 | 1.58% | 15.33 | 16.17 | 94742 | 14915 | 4.66% |
| 2024-09-23 | 16.11 | 15.87 | -0.24 | -1.49% | 15.80 | 16.27 | 39479 | 6323 | 1.94% |
| 2024-09-20 | 16.01 | 16.11 | -0.01 | -0.06% | 16.00 | 16.26 | 31320 | 5037 | 1.54% |
| 2024-09-19 | 16.20 | 16.12 | -0.08 | -0.49% | 16.00 | 16.60 | 46360 | 7543 | 2.28% |
| 2024-09-18 | 16.85 | 16.20 | -0.54 | -3.23% | 15.99 | 16.89 | 41117 | 6701 | 2.02% |
| 2024-09-13 | 17.30 | 16.74 | -0.56 | -3.24% | 16.68 | 17.35 | 48266 | 8178 | 2.37% |
| 2024-09-12 | 17.62 | 17.30 | -0.12 | -0.69% | 17.25 | 18.20 | 54140 | 9549 | 2.66% |
| 2024-09-11 | 17.67 | 17.42 | -0.56 | -3.11% | 17.42 | 17.97 | 56178 | 9906 | 2.76% |
| 2024-09-10 | 17.79 | 17.98 | -0.30 | -1.64% | 17.35 | 18.16 | 111552 | 19759 | 5.49% |
| 2024-09-09 | 17.41 | 18.28 | 0.99 | 5.73% | 17.12 | 19.02 | 161846 | 29871 | 7.96% |
| 2024-09-06 | 17.74 | 17.29 | -0.51 | -2.87% | 17.23 | 17.80 | 31506 | 5493 | 1.55% |
| 2024-09-05 | 18.07 | 17.80 | -0.14 | -0.78% | 17.60 | 18.08 | 35223 | 6268 | 1.73% |
| 2024-09-04 | 18.30 | 17.94 | -0.62 | -3.34% | 17.63 | 18.49 | 58756 | 10527 | 2.89% |
| 2024-09-03 | 18.30 | 18.56 | 0.35 | 1.92% | 18.00 | 19.00 | 70563 | 13152 | 3.47% |
| 2024-09-02 | 18.45 | 18.21 | -0.28 | -1.51% | 18.20 | 18.99 | 82550 | 15346 | 4.06% |
| 2024-08-30 | 17.82 | 18.49 | 0.84 | 4.76% | 17.75 | 19.22 | 110313 | 20478 | 5.42% |
| 2024-08-29 | 16.99 | 17.65 | 0.70 | 4.13% | 16.76 | 17.80 | 70655 | 12309 | 3.47% |
| 2024-08-28 | 16.85 | 16.95 | -0.06 | -0.35% | 16.64 | 17.25 | 58163 | 9829 | 2.86% |
| 2024-08-27 | 17.25 | 17.01 | 0.04 | 0.24% | 16.83 | 18.09 | 95821 | 16689 | 4.71% |
| 2024-08-26 | 16.97 | 16.97 | 0.30 | 1.80% | 16.75 | 17.57 | 41039 | 7023 | 2.02% |
| 2024-08-23 | 16.70 | 16.67 | -0.05 | -0.30% | 16.31 | 16.88 | 39665 | 6584 | 1.95% |
| 2024-08-22 | 17.18 | 16.72 | -0.45 | -2.62% | 16.65 | 17.18 | 37386 | 6308 | 1.84% |
| 2024-08-21 | 17.05 | 17.17 | 0.01 | 0.06% | 17.02 | 17.48 | 39637 | 6843 | 1.95% |
| 2024-08-20 | 17.62 | 17.16 | -0.53 | -3.00% | 17.10 | 17.80 | 51924 | 9041 | 2.55% |
| 2024-08-19 | 18.40 | 17.69 | -1.09 | -5.80% | 17.63 | 18.56 | 79472 | 14293 | 3.91% |
| 2024-08-16 | 18.43 | 18.78 | 0.36 | 1.95% | 18.35 | 19.30 | 73620 | 13916 | 3.62% |
| 2024-08-15 | 18.02 | 18.42 | 0.18 | 0.99% | 17.99 | 18.79 | 60039 | 11105 | 2.95% |