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 | 25.14 | 25.25 | 0.07 | 0.28% | 24.60 | 25.66 | 14619 | 3649 | 1.72% |
| 2024-11-20 | 24.42 | 25.18 | 0.72 | 2.94% | 24.13 | 25.48 | 15040 | 3750 | 1.77% |
| 2024-11-19 | 23.20 | 24.46 | 1.26 | 5.43% | 23.19 | 24.59 | 20867 | 5018 | 2.46% |
| 2024-11-18 | 24.30 | 23.20 | -1.00 | -4.13% | 22.77 | 24.33 | 17216 | 4040 | 2.03% |
| 2024-11-15 | 25.67 | 24.20 | -1.53 | -5.95% | 24.17 | 25.83 | 17537 | 4379 | 2.07% |
| 2024-11-14 | 25.65 | 25.73 | -0.11 | -0.43% | 25.65 | 26.20 | 20856 | 5403 | 2.46% |
| 2024-11-13 | 26.23 | 25.84 | -0.41 | -1.56% | 24.85 | 26.47 | 18166 | 4647 | 2.14% |
| 2024-11-12 | 27.93 | 26.25 | -1.13 | -4.13% | 25.91 | 28.27 | 26569 | 7136 | 3.13% |
| 2024-11-11 | 25.91 | 27.38 | 1.53 | 5.92% | 25.91 | 27.38 | 31803 | 8478 | 3.75% |
| 2024-11-08 | 26.36 | 25.85 | -0.38 | -1.45% | 25.80 | 27.48 | 34088 | 9072 | 4.02% |
| 2024-11-07 | 25.68 | 26.23 | 0.48 | 1.86% | 25.00 | 26.23 | 23266 | 6010 | 2.74% |
| 2024-11-06 | 25.53 | 25.75 | 0.38 | 1.50% | 25.41 | 27.36 | 41664 | 10955 | 4.91% |
| 2024-11-05 | 25.10 | 25.37 | 1.00 | 4.10% | 23.93 | 26.49 | 35286 | 8943 | 4.16% |
| 2024-11-04 | 22.29 | 24.37 | 2.03 | 9.09% | 22.29 | 24.98 | 29669 | 7118 | 3.50% |
| 2024-11-01 | 23.87 | 22.34 | -1.52 | -6.37% | 22.33 | 24.30 | 19037 | 4416 | 2.25% |
| 2024-10-31 | 22.63 | 23.86 | 1.11 | 4.88% | 22.56 | 24.48 | 20353 | 4831 | 2.40% |
| 2024-10-30 | 22.72 | 22.75 | -0.16 | -0.70% | 22.12 | 23.30 | 13412 | 3029 | 1.58% |
| 2024-10-29 | 24.00 | 22.91 | -1.10 | -4.58% | 22.72 | 24.20 | 15117 | 3524 | 1.78% |
| 2024-10-28 | 24.49 | 24.01 | -0.02 | -0.08% | 23.43 | 24.49 | 13590 | 3224 | 1.60% |
| 2024-10-25 | 22.97 | 24.03 | 0.91 | 3.94% | 22.94 | 24.45 | 20687 | 4926 | 2.44% |
| 2024-10-24 | 23.90 | 23.12 | -0.87 | -3.63% | 23.01 | 23.90 | 14780 | 3446 | 1.74% |
| 2024-10-23 | 23.21 | 23.99 | 0.90 | 3.90% | 22.87 | 24.25 | 28266 | 6712 | 3.33% |
| 2024-10-22 | 23.19 | 23.09 | -0.10 | -0.43% | 22.34 | 23.58 | 19560 | 4506 | 2.31% |
| 2024-10-21 | 22.60 | 23.19 | 0.80 | 3.57% | 22.15 | 23.92 | 30949 | 7096 | 3.65% |
| 2024-10-18 | 20.70 | 22.39 | 1.70 | 8.22% | 20.16 | 23.38 | 35739 | 7760 | 4.22% |
| 2024-10-17 | 20.51 | 20.69 | 0.34 | 1.67% | 20.51 | 21.65 | 19337 | 4060 | 2.28% |
| 2024-10-16 | 20.50 | 20.35 | -0.74 | -3.51% | 20.12 | 20.94 | 16801 | 3443 | 1.98% |
| 2024-10-15 | 21.95 | 21.09 | -0.70 | -3.21% | 20.91 | 22.17 | 21207 | 4553 | 2.50% |
| 2024-10-14 | 20.68 | 21.79 | 1.04 | 5.01% | 19.66 | 21.88 | 30189 | 6221 | 3.56% |
| 2024-10-11 | 22.95 | 20.75 | -2.24 | -9.74% | 19.91 | 22.95 | 33129 | 7037 | 3.91% |
| 2024-10-10 | 23.97 | 22.99 | 0.03 | 0.13% | 22.31 | 24.50 | 33747 | 7829 | 3.98% |
| 2024-10-09 | 27.00 | 22.96 | -5.34 | -18.87% | 22.89 | 27.00 | 67179 | 16986 | 7.92% |
| 2024-10-08 | 28.00 | 28.30 | 4.72 | 20.02% | 24.31 | 28.30 | 48999 | 13278 | 5.78% |
| 2024-09-30 | 21.32 | 23.58 | 3.85 | 19.51% | 20.62 | 23.60 | 33674 | 7460 | 3.97% |
| 2024-09-27 | 20.00 | 19.73 | 1.41 | 7.70% | 18.81 | 20.00 | 10975 | 2120 | 1.29% |
| 2024-09-26 | 17.36 | 18.32 | 1.20 | 7.01% | 17.05 | 18.37 | 17491 | 3132 | 2.06% |
| 2024-09-25 | 17.50 | 17.12 | -0.04 | -0.23% | 17.07 | 17.80 | 13236 | 2312 | 1.56% |
| 2024-09-24 | 16.23 | 17.16 | 1.16 | 7.25% | 15.63 | 17.38 | 16215 | 2700 | 1.91% |
| 2024-09-23 | 15.71 | 16.00 | 0.33 | 2.11% | 15.54 | 16.47 | 13008 | 2085 | 1.53% |
| 2024-09-20 | 15.93 | 15.67 | -0.22 | -1.38% | 15.58 | 15.93 | 4584 | 719 | 0.54% |
| 2024-09-19 | 15.68 | 15.89 | 0.27 | 1.73% | 15.56 | 16.37 | 9104 | 1449 | 1.07% |
| 2024-09-18 | 15.98 | 15.62 | -0.13 | -0.83% | 15.26 | 15.98 | 7531 | 1167 | 0.89% |
| 2024-09-13 | 16.49 | 15.75 | -0.48 | -2.96% | 15.75 | 16.49 | 5554 | 885 | 0.66% |
| 2024-09-12 | 16.55 | 16.23 | -0.29 | -1.76% | 16.21 | 16.80 | 4428 | 728 | 0.52% |
| 2024-09-11 | 16.59 | 16.52 | -0.18 | -1.08% | 16.43 | 16.81 | 3362 | 558 | 0.40% |
| 2024-09-10 | 16.45 | 16.70 | 0.14 | 0.85% | 16.26 | 16.84 | 5936 | 980 | 0.70% |
| 2024-09-09 | 16.48 | 16.56 | -0.10 | -0.60% | 16.16 | 16.98 | 8790 | 1453 | 1.04% |
| 2024-09-06 | 17.52 | 16.66 | -0.96 | -5.45% | 16.50 | 17.67 | 6448 | 1097 | 0.76% |
| 2024-09-05 | 17.24 | 17.62 | 0.38 | 2.20% | 17.20 | 17.63 | 5712 | 997 | 0.67% |
| 2024-09-04 | 17.19 | 17.24 | 0.00 | 0.00% | 16.78 | 17.44 | 5632 | 969 | 0.66% |
| 2024-09-03 | 16.90 | 17.24 | 0.37 | 2.19% | 16.81 | 17.53 | 7697 | 1327 | 0.91% |
| 2024-09-02 | 17.86 | 16.87 | -1.05 | -5.86% | 16.87 | 18.02 | 11426 | 1982 | 1.35% |
| 2024-08-30 | 17.14 | 17.92 | 0.50 | 2.87% | 17.14 | 18.19 | 12789 | 2273 | 1.51% |
| 2024-08-29 | 16.92 | 17.42 | 0.52 | 3.08% | 16.46 | 17.50 | 6966 | 1195 | 0.82% |
| 2024-08-28 | 16.18 | 16.90 | 0.23 | 1.38% | 16.18 | 17.15 | 5735 | 964 | 0.68% |
| 2024-08-27 | 17.08 | 16.67 | -0.43 | -2.51% | 16.52 | 17.09 | 5146 | 861 | 0.61% |
| 2024-08-26 | 16.44 | 17.10 | 0.53 | 3.20% | 16.44 | 17.23 | 6066 | 1030 | 0.72% |
| 2024-08-23 | 16.53 | 16.57 | 0.12 | 0.73% | 16.09 | 16.86 | 8158 | 1343 | 0.96% |
| 2024-08-22 | 17.00 | 16.45 | -0.47 | -2.78% | 16.35 | 17.10 | 5266 | 881 | 0.62% |
| 2024-08-21 | 16.81 | 16.92 | 0.11 | 0.65% | 16.62 | 17.26 | 6350 | 1080 | 0.75% |
| 2024-08-20 | 17.20 | 16.81 | -0.41 | -2.38% | 16.74 | 17.34 | 7845 | 1328 | 0.93% |
| 2024-08-19 | 17.70 | 17.22 | -0.48 | -2.71% | 17.15 | 17.70 | 5993 | 1041 | 0.71% |
| 2024-08-16 | 17.95 | 17.70 | -0.16 | -0.90% | 17.63 | 18.19 | 5821 | 1043 | 0.69% |
| 2024-08-15 | 17.91 | 17.86 | 0.03 | 0.17% | 17.51 | 18.25 | 8235 | 1477 | 0.97% |