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 | 25.93 | 26.63 | 0.23 | 0.87% | 25.71 | 27.20 | 17023 | 4513 | 2.70% |
| 2024-11-20 | 25.12 | 26.40 | 1.28 | 5.10% | 24.67 | 26.88 | 16767 | 4341 | 2.65% |
| 2024-11-19 | 23.89 | 25.12 | 1.23 | 5.15% | 23.60 | 25.25 | 16513 | 4023 | 2.61% |
| 2024-11-18 | 26.10 | 23.89 | -2.11 | -8.12% | 23.50 | 26.10 | 23971 | 5877 | 3.80% |
| 2024-11-15 | 26.00 | 26.00 | -0.07 | -0.27% | 25.38 | 28.42 | 30868 | 8228 | 4.89% |
| 2024-11-14 | 26.40 | 26.07 | -0.48 | -1.81% | 26.07 | 27.65 | 16982 | 4555 | 2.69% |
| 2024-11-13 | 26.84 | 26.55 | -0.42 | -1.56% | 25.64 | 27.34 | 21055 | 5570 | 3.33% |
| 2024-11-12 | 28.00 | 26.97 | 0.17 | 0.63% | 26.20 | 28.00 | 30705 | 8283 | 4.86% |
| 2024-11-11 | 23.37 | 26.80 | 4.01 | 17.60% | 22.90 | 26.88 | 42008 | 10819 | 6.65% |
| 2024-11-08 | 22.26 | 22.79 | 0.57 | 2.57% | 22.26 | 23.30 | 19946 | 4557 | 3.16% |
| 2024-11-07 | 22.20 | 22.22 | 0.02 | 0.09% | 21.76 | 22.47 | 14145 | 3125 | 2.24% |
| 2024-11-06 | 21.55 | 22.20 | 0.66 | 3.06% | 21.54 | 22.64 | 25644 | 5681 | 4.06% |
| 2024-11-05 | 20.34 | 21.54 | 1.20 | 5.90% | 20.11 | 21.58 | 26635 | 5628 | 4.22% |
| 2024-11-04 | 20.02 | 20.34 | 0.42 | 2.11% | 19.50 | 20.47 | 17514 | 3509 | 2.77% |
| 2024-11-01 | 20.78 | 19.92 | -1.06 | -5.05% | 19.90 | 20.92 | 32507 | 6593 | 5.15% |
| 2024-10-31 | 20.05 | 20.98 | 0.77 | 3.81% | 19.40 | 21.18 | 33616 | 6873 | 5.32% |
| 2024-10-30 | 19.16 | 20.21 | 1.05 | 5.48% | 18.77 | 20.66 | 39609 | 7919 | 6.27% |
| 2024-10-29 | 19.84 | 19.16 | -0.32 | -1.64% | 18.80 | 19.94 | 23248 | 4462 | 3.68% |
| 2024-10-28 | 20.07 | 19.48 | -0.59 | -2.94% | 19.21 | 20.43 | 43131 | 8494 | 6.83% |
| 2024-10-25 | 19.75 | 20.07 | 0.38 | 1.93% | 19.54 | 20.33 | 35507 | 7087 | 5.62% |
| 2024-10-24 | 18.50 | 19.69 | 0.89 | 4.73% | 18.30 | 19.80 | 44862 | 8662 | 7.10% |
| 2024-10-23 | 18.10 | 18.80 | 0.90 | 5.03% | 17.96 | 19.29 | 42661 | 7995 | 6.75% |
| 2024-10-22 | 17.24 | 17.90 | 0.92 | 5.42% | 16.70 | 18.38 | 59603 | 10592 | 9.44% |
| 2024-10-21 | 15.67 | 16.98 | 1.68 | 10.98% | 15.45 | 18.00 | 54219 | 9271 | 8.58% |
| 2024-10-18 | 14.51 | 15.30 | 0.80 | 5.52% | 14.37 | 15.70 | 19479 | 2928 | 3.08% |
| 2024-10-17 | 14.28 | 14.50 | 0.22 | 1.54% | 14.28 | 14.88 | 13123 | 1928 | 2.08% |
| 2024-10-16 | 14.31 | 14.28 | -0.23 | -1.59% | 14.16 | 14.55 | 12292 | 1763 | 1.95% |
| 2024-10-15 | 14.74 | 14.51 | -0.24 | -1.63% | 14.43 | 15.05 | 18858 | 2779 | 2.99% |
| 2024-10-14 | 13.87 | 14.75 | 0.89 | 6.42% | 13.61 | 14.75 | 20674 | 2913 | 3.27% |
| 2024-10-11 | 14.64 | 13.86 | -0.91 | -6.16% | 13.50 | 15.19 | 16615 | 2385 | 2.63% |
| 2024-10-10 | 15.30 | 14.77 | -0.33 | -2.19% | 14.77 | 15.66 | 16800 | 2550 | 2.66% |
| 2024-10-09 | 16.10 | 15.10 | -1.85 | -10.91% | 14.57 | 16.17 | 32645 | 5049 | 5.17% |
| 2024-10-08 | 16.98 | 16.95 | 2.66 | 18.61% | 15.19 | 16.98 | 48478 | 7886 | 7.68% |
| 2024-09-30 | 12.95 | 14.29 | 1.91 | 15.43% | 12.95 | 14.46 | 29005 | 3972 | 4.59% |
| 2024-09-27 | 11.86 | 12.38 | 0.60 | 5.09% | 11.86 | 12.40 | 7818 | 948 | 1.24% |
| 2024-09-26 | 11.45 | 11.78 | 0.25 | 2.17% | 11.43 | 11.82 | 8684 | 1014 | 1.37% |
| 2024-09-25 | 11.54 | 11.53 | 0.14 | 1.23% | 11.46 | 11.84 | 9149 | 1066 | 1.45% |
| 2024-09-24 | 11.23 | 11.39 | 0.22 | 1.97% | 11.03 | 11.46 | 7726 | 872 | 1.22% |
| 2024-09-23 | 11.03 | 11.17 | 0.14 | 1.27% | 10.91 | 11.27 | 6093 | 679 | 0.96% |
| 2024-09-20 | 10.92 | 11.03 | 0.11 | 1.01% | 10.90 | 11.09 | 6467 | 712 | 1.02% |
| 2024-09-19 | 10.69 | 10.92 | 0.28 | 2.63% | 10.53 | 10.98 | 5905 | 639 | 0.93% |
| 2024-09-18 | 10.72 | 10.64 | -0.17 | -1.57% | 10.38 | 10.78 | 6115 | 645 | 0.97% |
| 2024-09-13 | 11.01 | 10.81 | -0.15 | -1.37% | 10.73 | 11.06 | 4982 | 539 | 0.79% |
| 2024-09-12 | 10.88 | 10.96 | 0.11 | 1.01% | 10.69 | 11.10 | 5009 | 551 | 0.79% |
| 2024-09-11 | 10.66 | 10.85 | 0.14 | 1.31% | 10.63 | 10.86 | 4709 | 507 | 0.75% |
| 2024-09-10 | 10.60 | 10.71 | 0.25 | 2.39% | 10.35 | 10.82 | 5749 | 607 | 0.91% |
| 2024-09-09 | 10.45 | 10.46 | 0.01 | 0.10% | 10.26 | 10.57 | 7052 | 733 | 1.12% |
| 2024-09-06 | 11.01 | 10.45 | -0.45 | -4.13% | 10.43 | 11.01 | 5065 | 539 | 0.80% |
| 2024-09-05 | 10.77 | 10.90 | 0.13 | 1.21% | 10.77 | 11.00 | 4082 | 445 | 0.65% |
| 2024-09-04 | 10.87 | 10.77 | -0.20 | -1.82% | 10.75 | 10.97 | 3152 | 341 | 0.50% |
| 2024-09-03 | 11.13 | 10.97 | 0.06 | 0.55% | 10.82 | 11.13 | 3990 | 435 | 0.63% |
| 2024-09-02 | 11.00 | 10.91 | -0.09 | -0.82% | 10.86 | 11.16 | 4917 | 540 | 0.78% |
| 2024-08-30 | 10.70 | 11.00 | 0.21 | 1.95% | 10.70 | 11.13 | 6307 | 693 | 1.00% |
| 2024-08-29 | 10.56 | 10.79 | 0.23 | 2.18% | 10.47 | 10.85 | 4885 | 523 | 0.77% |
| 2024-08-28 | 10.39 | 10.56 | 0.11 | 1.05% | 10.32 | 10.76 | 4848 | 510 | 0.77% |
| 2024-08-27 | 10.65 | 10.45 | -0.16 | -1.51% | 10.43 | 10.82 | 7364 | 778 | 1.17% |
| 2024-08-26 | 10.57 | 10.61 | 0.24 | 2.31% | 10.40 | 10.72 | 11904 | 1256 | 1.88% |
| 2024-08-23 | 10.50 | 10.37 | -0.14 | -1.33% | 10.33 | 10.60 | 6340 | 660 | 1.00% |
| 2024-08-22 | 10.70 | 10.51 | -0.22 | -2.05% | 10.50 | 10.91 | 4390 | 466 | 0.70% |
| 2024-08-21 | 10.78 | 10.73 | -0.03 | -0.28% | 10.62 | 10.95 | 6633 | 716 | 1.05% |
| 2024-08-20 | 11.15 | 10.76 | -0.39 | -3.50% | 10.69 | 11.17 | 9288 | 1010 | 1.47% |
| 2024-08-19 | 11.20 | 11.15 | -0.10 | -0.89% | 11.15 | 11.46 | 4166 | 469 | 0.66% |
| 2024-08-16 | 11.20 | 11.25 | 0.13 | 1.17% | 11.03 | 11.54 | 11751 | 1335 | 1.86% |
| 2024-08-15 | 10.86 | 11.12 | 0.19 | 1.74% | 10.70 | 11.14 | 7885 | 868 | 1.25% |
| 2024-08-14 | 10.78 | 10.93 | 0.10 | 0.92% | 10.74 | 10.97 | 5197 | 566 | 0.82% |
| 2024-08-13 | 10.82 | 10.83 | 0.03 | 0.28% | 10.60 | 10.84 | 4585 | 491 | 0.73% |