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 | 25.89 | 26.69 | 0.84 | 3.25% | 25.72 | 27.14 | 149347 | 39661 | 7.02% |
| 2024-11-20 | 25.40 | 25.85 | -0.63 | -2.38% | 25.30 | 26.10 | 139731 | 35913 | 6.57% |
| 2024-11-19 | 24.36 | 26.48 | 1.73 | 6.99% | 24.36 | 26.58 | 131817 | 33751 | 6.19% |
| 2024-11-18 | 27.10 | 24.75 | -2.75 | -10.00% | 24.75 | 27.10 | 134299 | 34275 | 6.31% |
| 2024-11-15 | 28.30 | 27.50 | -0.90 | -3.17% | 27.40 | 29.36 | 136450 | 38878 | 6.41% |
| 2024-11-14 | 28.50 | 28.40 | -0.04 | -0.14% | 27.94 | 29.55 | 148499 | 42710 | 6.98% |
| 2024-11-13 | 29.19 | 28.44 | -1.31 | -4.40% | 27.87 | 29.40 | 175042 | 49736 | 8.22% |
| 2024-11-12 | 31.80 | 29.75 | -2.58 | -7.98% | 29.49 | 35.30 | 306014 | 97160 | 14.38% |
| 2024-11-11 | 32.22 | 32.33 | 1.22 | 3.92% | 29.00 | 33.99 | 264857 | 84112 | 12.44% |
| 2024-11-08 | 29.00 | 31.11 | 2.83 | 10.01% | 28.81 | 31.11 | 197140 | 58929 | 9.26% |
| 2024-11-07 | 25.11 | 28.28 | 2.57 | 10.00% | 24.89 | 28.28 | 225316 | 59801 | 10.59% |
| 2024-11-06 | 25.90 | 25.71 | -0.45 | -1.72% | 25.50 | 27.88 | 202592 | 53533 | 9.52% |
| 2024-11-05 | 26.31 | 26.16 | 1.44 | 5.83% | 25.10 | 27.19 | 285165 | 74546 | 13.40% |
| 2024-11-04 | 22.60 | 24.72 | 2.25 | 10.01% | 22.47 | 24.72 | 60048 | 14645 | 2.82% |
| 2024-11-01 | 23.86 | 22.47 | -1.75 | -7.23% | 22.32 | 24.88 | 121891 | 28464 | 5.73% |
| 2024-10-31 | 23.11 | 24.22 | 0.77 | 3.28% | 22.98 | 24.87 | 149149 | 35728 | 7.01% |
| 2024-10-30 | 22.98 | 23.45 | 0.45 | 1.96% | 22.76 | 23.83 | 108942 | 25461 | 5.12% |
| 2024-10-29 | 24.07 | 23.00 | -1.55 | -6.31% | 22.95 | 24.19 | 163070 | 38142 | 7.66% |
| 2024-10-28 | 23.76 | 24.55 | 0.95 | 4.03% | 23.32 | 25.36 | 175710 | 42458 | 8.26% |
| 2024-10-25 | 23.00 | 23.60 | 0.88 | 3.87% | 22.75 | 24.02 | 130102 | 30714 | 6.11% |
| 2024-10-24 | 22.71 | 22.72 | -0.45 | -1.94% | 22.45 | 23.17 | 99898 | 22727 | 4.69% |
| 2024-10-23 | 23.00 | 23.17 | -1.09 | -4.49% | 22.60 | 24.18 | 185008 | 43414 | 8.69% |
| 2024-10-22 | 22.40 | 24.26 | 1.57 | 6.92% | 22.33 | 24.74 | 277158 | 66548 | 13.02% |
| 2024-10-21 | 23.88 | 22.69 | -0.19 | -0.83% | 22.57 | 24.25 | 321465 | 75073 | 15.10% |
| 2024-10-18 | 21.90 | 22.88 | 2.08 | 10.00% | 21.45 | 22.88 | 188579 | 42610 | 8.86% |
| 2024-10-17 | 20.00 | 20.80 | 0.81 | 4.05% | 19.90 | 21.15 | 143277 | 29407 | 6.73% |
| 2024-10-16 | 19.18 | 19.99 | 0.36 | 1.83% | 19.15 | 20.02 | 82841 | 16279 | 3.89% |
| 2024-10-15 | 19.88 | 19.63 | -0.38 | -1.90% | 19.60 | 20.36 | 88334 | 17680 | 4.15% |
| 2024-10-14 | 19.17 | 20.01 | 0.85 | 4.44% | 18.88 | 20.07 | 96208 | 18845 | 4.52% |
| 2024-10-11 | 20.70 | 19.16 | -1.79 | -8.54% | 18.90 | 20.88 | 112728 | 22163 | 5.30% |
| 2024-10-10 | 21.00 | 20.95 | -0.04 | -0.19% | 20.53 | 21.38 | 88821 | 18708 | 4.17% |
| 2024-10-09 | 22.50 | 20.99 | -2.24 | -9.64% | 20.91 | 22.50 | 174762 | 37520 | 8.21% |
| 2024-10-08 | 23.65 | 23.23 | 1.71 | 7.95% | 21.10 | 23.65 | 263924 | 59391 | 12.40% |
| 2024-09-30 | 20.50 | 21.52 | 1.81 | 9.18% | 19.30 | 21.57 | 273144 | 56327 | 12.83% |
| 2024-09-27 | 18.70 | 19.71 | 1.10 | 5.91% | 18.66 | 19.71 | 107137 | 20557 | 5.03% |
| 2024-09-26 | 18.05 | 18.61 | 0.30 | 1.64% | 17.94 | 18.61 | 137216 | 25115 | 6.45% |
| 2024-09-25 | 18.06 | 18.31 | 0.24 | 1.33% | 17.99 | 18.69 | 174462 | 31999 | 8.20% |
| 2024-09-24 | 17.62 | 18.07 | 0.46 | 2.61% | 17.30 | 18.09 | 158089 | 28088 | 7.43% |
| 2024-09-23 | 18.10 | 17.61 | -0.62 | -3.40% | 17.59 | 18.14 | 126937 | 22561 | 5.96% |
| 2024-09-20 | 17.84 | 18.23 | 0.37 | 2.07% | 17.62 | 18.32 | 180986 | 32713 | 8.50% |
| 2024-09-19 | 17.62 | 17.86 | 0.32 | 1.82% | 17.26 | 17.94 | 133941 | 23731 | 6.29% |
| 2024-09-18 | 17.71 | 17.54 | -0.17 | -0.96% | 17.22 | 17.96 | 113614 | 19935 | 5.34% |
| 2024-09-13 | 18.70 | 17.71 | -1.23 | -6.49% | 17.70 | 18.80 | 202274 | 36637 | 9.50% |
| 2024-09-12 | 20.00 | 18.94 | -1.11 | -5.54% | 18.91 | 20.20 | 239239 | 46357 | 11.24% |
| 2024-09-11 | 19.77 | 20.05 | -1.92 | -8.74% | 19.77 | 21.28 | 300222 | 60682 | 14.11% |
| 2024-09-10 | 21.97 | 21.97 | -2.44 | -10.00% | 21.97 | 21.97 | 72459 | 15919 | 3.40% |
| 2024-09-09 | 24.41 | 24.41 | -2.71 | -9.99% | 24.41 | 25.70 | 110450 | 27164 | 5.19% |
| 2024-09-06 | 27.00 | 27.12 | 2.47 | 10.02% | 23.87 | 27.12 | 425879 | 111614 | 20.01% |
| 2024-09-05 | 20.51 | 24.65 | 2.24 | 10.00% | 20.51 | 24.65 | 272618 | 61948 | 12.81% |
| 2024-09-04 | 22.41 | 22.41 | 2.04 | 10.01% | 21.41 | 22.41 | 397325 | 88540 | 18.67% |
| 2024-09-03 | 20.37 | 20.37 | 1.85 | 9.99% | 20.37 | 20.37 | 17956 | 3657 | 0.84% |
| 2024-09-02 | 16.90 | 18.52 | 1.68 | 9.98% | 16.88 | 18.52 | 97557 | 17605 | 4.58% |
| 2024-08-30 | 16.21 | 16.84 | 0.45 | 2.75% | 16.21 | 17.14 | 74148 | 12514 | 3.48% |
| 2024-08-29 | 15.88 | 16.39 | 0.23 | 1.42% | 15.48 | 16.57 | 61496 | 9925 | 2.89% |
| 2024-08-28 | 15.72 | 16.16 | 0.23 | 1.44% | 15.67 | 16.34 | 51779 | 8305 | 2.43% |
| 2024-08-27 | 16.88 | 15.93 | -0.93 | -5.52% | 15.70 | 16.90 | 76786 | 12381 | 3.61% |
| 2024-08-26 | 17.22 | 16.86 | -0.45 | -2.60% | 16.70 | 17.30 | 60229 | 10170 | 2.83% |
| 2024-08-23 | 17.32 | 17.31 | -0.21 | -1.20% | 16.32 | 17.50 | 79555 | 13484 | 3.74% |
| 2024-08-22 | 17.92 | 17.52 | -0.68 | -3.74% | 17.30 | 17.98 | 84039 | 14782 | 3.95% |
| 2024-08-21 | 17.21 | 18.20 | 0.64 | 3.64% | 17.16 | 18.28 | 131487 | 23416 | 6.18% |
| 2024-08-20 | 17.54 | 17.56 | 0.09 | 0.52% | 17.26 | 17.84 | 90774 | 15952 | 4.27% |
| 2024-08-19 | 17.64 | 17.47 | -0.27 | -1.52% | 17.24 | 18.19 | 90235 | 15843 | 4.24% |
| 2024-08-16 | 17.85 | 17.74 | -0.13 | -0.73% | 17.66 | 18.34 | 166000 | 29844 | 7.80% |
| 2024-08-15 | 17.30 | 17.87 | 0.36 | 2.06% | 17.13 | 18.30 | 174174 | 30741 | 8.18% |
| 2024-08-14 | 17.74 | 17.51 | 0.22 | 1.27% | 17.12 | 18.35 | 214606 | 37906 | 10.08% |
| 2024-08-13 | 15.58 | 17.29 | 1.57 | 9.99% | 15.58 | 17.29 | 99270 | 16880 | 4.66% |