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 | 24.90 | 25.52 | 0.58 | 2.33% | 24.59 | 26.00 | 142650 | 36398 | 5.46% |
| 2024-11-20 | 25.12 | 24.94 | 0.18 | 0.73% | 24.20 | 25.30 | 149155 | 37053 | 5.71% |
| 2024-11-19 | 22.89 | 24.76 | 2.15 | 9.51% | 22.70 | 24.79 | 184675 | 43849 | 7.07% |
| 2024-11-18 | 24.36 | 22.61 | -1.42 | -5.91% | 22.26 | 24.36 | 156091 | 35656 | 5.97% |
| 2024-11-15 | 25.00 | 24.03 | -1.38 | -5.43% | 23.68 | 25.58 | 141345 | 34775 | 5.41% |
| 2024-11-14 | 26.24 | 25.41 | -1.56 | -5.78% | 25.33 | 26.74 | 146269 | 37865 | 5.60% |
| 2024-11-13 | 27.44 | 26.97 | -0.17 | -0.63% | 26.06 | 28.38 | 193173 | 52631 | 7.39% |
| 2024-11-12 | 28.50 | 27.14 | -2.26 | -7.69% | 26.60 | 29.30 | 283654 | 78750 | 10.86% |
| 2024-11-11 | 27.99 | 29.40 | 3.08 | 11.70% | 26.38 | 30.20 | 364028 | 101821 | 13.93% |
| 2024-11-08 | 23.77 | 26.32 | 2.66 | 11.24% | 23.77 | 27.39 | 348107 | 89828 | 13.32% |
| 2024-11-07 | 23.55 | 23.66 | 0.10 | 0.42% | 22.71 | 24.53 | 204748 | 47925 | 7.84% |
| 2024-11-06 | 23.55 | 23.56 | 0.41 | 1.77% | 23.25 | 25.28 | 273663 | 66113 | 10.47% |
| 2024-11-05 | 20.28 | 23.15 | 2.86 | 14.10% | 20.28 | 23.48 | 236933 | 52926 | 9.07% |
| 2024-11-04 | 19.45 | 20.29 | 0.52 | 2.63% | 19.43 | 20.53 | 90856 | 18312 | 3.48% |
| 2024-11-01 | 22.03 | 19.77 | -2.26 | -10.26% | 19.62 | 22.24 | 199786 | 41025 | 7.65% |
| 2024-10-31 | 21.83 | 22.03 | 0.51 | 2.37% | 21.20 | 22.54 | 121650 | 26691 | 4.66% |
| 2024-10-30 | 21.77 | 21.52 | -0.28 | -1.28% | 21.18 | 22.25 | 122936 | 26682 | 4.71% |
| 2024-10-29 | 23.05 | 21.80 | -1.03 | -4.51% | 21.75 | 23.39 | 148517 | 33236 | 5.68% |
| 2024-10-28 | 22.67 | 22.83 | -0.07 | -0.31% | 22.20 | 23.21 | 149651 | 33979 | 5.73% |
| 2024-10-25 | 22.48 | 22.90 | 0.51 | 2.28% | 22.10 | 23.43 | 173327 | 39781 | 6.63% |
| 2024-10-24 | 23.40 | 22.39 | -1.48 | -6.20% | 22.26 | 24.04 | 200051 | 45635 | 7.66% |
| 2024-10-23 | 21.98 | 23.87 | 0.79 | 3.42% | 21.98 | 25.27 | 324007 | 77145 | 12.40% |
| 2024-10-22 | 25.55 | 23.08 | -0.32 | -1.37% | 23.00 | 25.55 | 533777 | 129742 | 20.43% |
| 2024-10-21 | 19.95 | 23.40 | 3.90 | 20.00% | 19.95 | 23.40 | 299799 | 65890 | 11.47% |
| 2024-10-18 | 18.26 | 19.50 | 1.42 | 7.85% | 17.71 | 20.00 | 177105 | 33351 | 6.78% |
| 2024-10-17 | 18.30 | 18.08 | 0.29 | 1.63% | 18.05 | 18.90 | 131061 | 24248 | 5.02% |
| 2024-10-16 | 17.98 | 17.79 | -0.28 | -1.55% | 17.57 | 18.22 | 101804 | 18203 | 3.90% |
| 2024-10-15 | 18.62 | 18.07 | -0.46 | -2.48% | 17.80 | 19.30 | 175282 | 32538 | 6.71% |
| 2024-10-14 | 17.64 | 18.53 | 1.26 | 7.30% | 17.35 | 18.77 | 173421 | 31441 | 6.64% |
| 2024-10-11 | 19.04 | 17.27 | -1.99 | -10.33% | 16.86 | 19.33 | 187199 | 33304 | 7.16% |
| 2024-10-10 | 20.77 | 19.26 | -0.64 | -3.22% | 19.18 | 20.78 | 200452 | 39939 | 7.67% |
| 2024-10-09 | 21.66 | 19.90 | -1.90 | -8.72% | 19.89 | 23.16 | 329167 | 71158 | 12.60% |
| 2024-10-08 | 21.79 | 21.80 | 3.63 | 19.98% | 19.31 | 21.80 | 274464 | 57980 | 10.50% |
| 2024-09-30 | 16.35 | 18.17 | 2.64 | 17.00% | 16.20 | 18.57 | 236678 | 41123 | 9.06% |
| 2024-09-27 | 14.60 | 15.53 | 1.16 | 8.07% | 14.40 | 15.67 | 103938 | 15581 | 3.98% |
| 2024-09-26 | 13.60 | 14.37 | 0.69 | 5.04% | 13.51 | 14.38 | 88907 | 12413 | 3.40% |
| 2024-09-25 | 13.27 | 13.68 | 0.42 | 3.17% | 13.27 | 14.20 | 118982 | 16281 | 4.55% |
| 2024-09-24 | 12.63 | 13.26 | 0.66 | 5.24% | 12.42 | 13.28 | 84056 | 10876 | 3.22% |
| 2024-09-23 | 12.54 | 12.60 | 0.11 | 0.88% | 12.33 | 12.78 | 47441 | 5976 | 1.82% |
| 2024-09-20 | 12.60 | 12.49 | -0.14 | -1.11% | 12.35 | 12.80 | 51742 | 6483 | 1.98% |
| 2024-09-19 | 12.05 | 12.63 | 0.61 | 5.07% | 12.05 | 12.84 | 68739 | 8605 | 2.63% |
| 2024-09-18 | 12.00 | 12.02 | -0.01 | -0.08% | 11.83 | 12.18 | 45658 | 5469 | 1.75% |
| 2024-09-13 | 12.52 | 12.03 | -0.49 | -3.91% | 12.01 | 12.59 | 49086 | 5974 | 1.88% |
| 2024-09-12 | 12.59 | 12.52 | 0.02 | 0.16% | 12.48 | 12.95 | 42635 | 5407 | 1.63% |
| 2024-09-11 | 12.47 | 12.50 | -0.03 | -0.24% | 12.34 | 12.60 | 36564 | 4561 | 1.40% |
| 2024-09-10 | 12.37 | 12.53 | 0.16 | 1.29% | 12.04 | 12.67 | 49733 | 6118 | 1.90% |
| 2024-09-09 | 12.43 | 12.37 | -0.15 | -1.20% | 12.17 | 12.65 | 44781 | 5566 | 1.71% |
| 2024-09-06 | 13.08 | 12.52 | -0.58 | -4.43% | 12.48 | 13.23 | 58705 | 7484 | 2.25% |
| 2024-09-05 | 12.85 | 13.10 | 0.25 | 1.95% | 12.80 | 13.26 | 58067 | 7610 | 2.22% |
| 2024-09-04 | 12.61 | 12.85 | 0.13 | 1.02% | 12.61 | 13.18 | 64487 | 8328 | 2.47% |
| 2024-09-03 | 12.48 | 12.72 | 0.23 | 1.84% | 12.47 | 12.80 | 56831 | 7175 | 2.18% |
| 2024-09-02 | 13.42 | 12.49 | -0.67 | -5.09% | 12.48 | 13.42 | 76687 | 9839 | 2.94% |
| 2024-08-30 | 12.49 | 13.16 | 0.69 | 5.53% | 12.37 | 13.38 | 93849 | 12224 | 3.59% |
| 2024-08-29 | 12.10 | 12.47 | 0.25 | 2.05% | 12.01 | 12.73 | 74509 | 9246 | 2.85% |
| 2024-08-28 | 12.00 | 12.22 | -0.02 | -0.16% | 12.00 | 12.58 | 55642 | 6861 | 2.13% |
| 2024-08-27 | 12.70 | 12.24 | -0.46 | -3.62% | 12.17 | 12.70 | 55647 | 6855 | 2.13% |
| 2024-08-26 | 12.56 | 12.70 | 0.23 | 1.84% | 12.41 | 12.91 | 70296 | 8939 | 2.69% |
| 2024-08-23 | 12.68 | 12.47 | -0.39 | -3.03% | 12.42 | 12.91 | 78069 | 9829 | 2.99% |
| 2024-08-22 | 13.23 | 12.86 | -0.34 | -2.58% | 12.84 | 13.37 | 85168 | 11142 | 3.26% |
| 2024-08-21 | 13.52 | 13.20 | -0.37 | -2.73% | 13.17 | 13.70 | 64379 | 8608 | 2.46% |
| 2024-08-20 | 14.09 | 13.57 | -0.46 | -3.28% | 13.54 | 14.12 | 59857 | 8233 | 2.29% |
| 2024-08-19 | 14.03 | 14.03 | 0.00 | 0.00% | 13.73 | 14.30 | 70840 | 9949 | 2.71% |
| 2024-08-16 | 14.45 | 14.03 | -0.17 | -1.20% | 13.98 | 14.51 | 86514 | 12280 | 3.31% |
| 2024-08-15 | 14.38 | 14.20 | -0.18 | -1.25% | 13.98 | 14.70 | 95459 | 13650 | 3.65% |
| 2024-08-14 | 14.98 | 14.38 | -0.60 | -4.01% | 14.36 | 15.09 | 87355 | 12712 | 3.34% |
| 2024-08-13 | 15.09 | 14.98 | -0.12 | -0.79% | 14.78 | 15.19 | 51187 | 7637 | 1.96% |