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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 26.18 | 24.63 | -1.81 | -6.85% | 24.56 | 26.18 | 29428 | 7479 | 5.16% |
| 2024-11-21 | 25.32 | 26.44 | 0.94 | 3.69% | 25.21 | 27.28 | 31104 | 8163 | 5.45% |
| 2024-11-20 | 25.45 | 25.50 | 0.08 | 0.31% | 25.17 | 25.78 | 17014 | 4328 | 2.98% |
| 2024-11-19 | 24.85 | 25.42 | 0.93 | 3.80% | 24.41 | 25.48 | 17950 | 4483 | 3.15% |
| 2024-11-18 | 25.55 | 24.49 | -0.97 | -3.81% | 24.25 | 25.70 | 22841 | 5660 | 4.00% |
| 2024-11-15 | 26.64 | 25.46 | -1.34 | -5.00% | 25.38 | 27.00 | 25314 | 6638 | 4.44% |
| 2024-11-14 | 26.98 | 26.80 | -0.07 | -0.26% | 26.66 | 28.00 | 30234 | 8263 | 5.30% |
| 2024-11-13 | 26.98 | 26.87 | -0.08 | -0.30% | 25.95 | 27.33 | 20270 | 5395 | 3.55% |
| 2024-11-12 | 27.81 | 26.95 | -0.64 | -2.32% | 26.62 | 27.90 | 35449 | 9631 | 6.21% |
| 2024-11-11 | 25.80 | 27.59 | 1.89 | 7.35% | 25.71 | 28.13 | 44707 | 12078 | 7.84% |
| 2024-11-08 | 25.51 | 25.70 | 0.37 | 1.46% | 25.31 | 26.30 | 23271 | 6012 | 4.08% |
| 2024-11-07 | 25.07 | 25.33 | 0.09 | 0.36% | 25.04 | 25.39 | 20323 | 5126 | 3.56% |
| 2024-11-06 | 25.51 | 25.24 | -0.26 | -1.02% | 25.00 | 25.80 | 22471 | 5717 | 3.94% |
| 2024-11-05 | 24.83 | 25.50 | 0.83 | 3.36% | 24.79 | 25.54 | 27582 | 6932 | 4.83% |
| 2024-11-04 | 25.00 | 24.67 | -0.09 | -0.36% | 24.58 | 25.30 | 26656 | 6639 | 4.67% |
| 2024-11-01 | 25.12 | 24.76 | 0.21 | 0.86% | 24.51 | 25.83 | 38558 | 9697 | 6.76% |
| 2024-10-31 | 24.59 | 24.55 | 0.17 | 0.70% | 23.91 | 24.85 | 22254 | 5456 | 3.90% |
| 2024-10-30 | 23.87 | 24.38 | 0.58 | 2.44% | 23.87 | 25.17 | 29290 | 7203 | 5.13% |
| 2024-10-29 | 25.33 | 23.80 | -0.10 | -0.42% | 23.80 | 25.50 | 41416 | 10208 | 7.26% |
| 2024-10-28 | 23.50 | 23.90 | 0.46 | 1.96% | 23.42 | 23.98 | 19732 | 4696 | 3.46% |
| 2024-10-25 | 23.13 | 23.44 | 0.45 | 1.96% | 22.85 | 23.56 | 19787 | 4615 | 3.47% |
| 2024-10-24 | 23.15 | 22.99 | -0.27 | -1.16% | 22.52 | 23.22 | 18558 | 4253 | 3.25% |
| 2024-10-23 | 22.88 | 23.26 | 0.38 | 1.66% | 22.68 | 23.70 | 25709 | 5987 | 4.51% |
| 2024-10-22 | 22.90 | 22.88 | -0.02 | -0.09% | 22.38 | 23.25 | 20908 | 4773 | 3.66% |
| 2024-10-21 | 22.10 | 22.90 | 0.95 | 4.33% | 22.10 | 23.23 | 35972 | 8199 | 6.31% |
| 2024-10-18 | 20.98 | 21.95 | 0.92 | 4.37% | 20.98 | 22.50 | 19263 | 4195 | 3.38% |
| 2024-10-17 | 20.90 | 21.03 | 0.19 | 0.91% | 20.90 | 21.47 | 10841 | 2302 | 1.90% |
| 2024-10-16 | 20.92 | 20.84 | -0.08 | -0.38% | 20.52 | 21.20 | 10137 | 2112 | 1.78% |
| 2024-10-15 | 21.70 | 20.92 | -0.57 | -2.65% | 20.92 | 21.80 | 10933 | 2337 | 1.92% |
| 2024-10-14 | 20.80 | 21.49 | 0.91 | 4.42% | 20.38 | 21.49 | 15721 | 3305 | 2.76% |
| 2024-10-11 | 22.25 | 20.58 | -1.60 | -7.21% | 20.41 | 22.25 | 18447 | 3889 | 3.23% |
| 2024-10-10 | 22.35 | 22.18 | -0.10 | -0.45% | 22.00 | 23.06 | 21031 | 4721 | 3.69% |
| 2024-10-09 | 23.79 | 22.28 | -2.17 | -8.88% | 22.02 | 23.93 | 33848 | 7806 | 5.93% |
| 2024-10-08 | 26.43 | 24.45 | 2.41 | 10.93% | 22.80 | 26.44 | 56295 | 13625 | 9.87% |
| 2024-09-30 | 19.90 | 22.04 | 2.61 | 13.43% | 19.90 | 22.16 | 33441 | 7127 | 5.86% |
| 2024-09-27 | 18.72 | 19.43 | 0.82 | 4.41% | 18.72 | 19.45 | 8521 | 1622 | 1.49% |
| 2024-09-26 | 18.00 | 18.61 | 0.49 | 2.70% | 18.00 | 18.66 | 8576 | 1575 | 1.50% |
| 2024-09-25 | 18.11 | 18.12 | 0.12 | 0.67% | 18.03 | 18.48 | 6688 | 1223 | 1.17% |
| 2024-09-24 | 17.42 | 18.00 | 0.58 | 3.33% | 17.21 | 18.04 | 6741 | 1193 | 1.18% |
| 2024-09-23 | 17.28 | 17.42 | 0.04 | 0.23% | 17.10 | 17.58 | 3229 | 562 | 0.57% |
| 2024-09-20 | 17.50 | 17.38 | 0.02 | 0.12% | 17.21 | 17.56 | 4162 | 723 | 0.73% |
| 2024-09-19 | 16.99 | 17.36 | 0.42 | 2.48% | 16.87 | 17.49 | 5191 | 894 | 0.91% |
| 2024-09-18 | 17.20 | 16.94 | -0.20 | -1.17% | 16.45 | 17.20 | 7332 | 1229 | 1.29% |
| 2024-09-13 | 17.93 | 17.14 | -0.74 | -4.14% | 17.11 | 18.07 | 6764 | 1174 | 1.19% |
| 2024-09-12 | 18.14 | 17.88 | -0.23 | -1.27% | 17.80 | 18.31 | 3242 | 584 | 0.57% |
| 2024-09-11 | 18.08 | 18.11 | -0.08 | -0.44% | 17.76 | 18.25 | 4648 | 839 | 0.81% |
| 2024-09-10 | 17.94 | 18.19 | 0.25 | 1.39% | 17.63 | 18.29 | 4222 | 758 | 0.74% |
| 2024-09-09 | 18.32 | 18.04 | -0.29 | -1.58% | 18.00 | 18.32 | 5607 | 1016 | 0.98% |
| 2024-09-06 | 18.70 | 18.33 | -0.26 | -1.40% | 18.31 | 18.70 | 4680 | 866 | 0.82% |
| 2024-09-05 | 18.34 | 18.59 | 0.25 | 1.36% | 18.23 | 18.65 | 3892 | 721 | 0.68% |
| 2024-09-04 | 18.66 | 18.34 | -0.37 | -1.98% | 18.30 | 18.66 | 4600 | 848 | 0.81% |
| 2024-09-03 | 18.50 | 18.71 | 0.21 | 1.14% | 18.39 | 18.94 | 4421 | 824 | 0.77% |
| 2024-09-02 | 18.91 | 18.50 | -0.41 | -2.17% | 18.49 | 18.97 | 6956 | 1303 | 1.22% |
| 2024-08-30 | 18.57 | 18.91 | 0.44 | 2.38% | 18.36 | 19.03 | 10016 | 1889 | 1.76% |
| 2024-08-29 | 18.20 | 18.47 | 0.17 | 0.93% | 18.10 | 18.64 | 4826 | 888 | 0.85% |
| 2024-08-28 | 18.14 | 18.30 | 0.16 | 0.88% | 17.97 | 18.54 | 4428 | 810 | 0.78% |
| 2024-08-27 | 18.40 | 18.14 | -0.36 | -1.95% | 18.03 | 18.49 | 3451 | 629 | 0.60% |
| 2024-08-26 | 18.25 | 18.50 | 0.36 | 1.98% | 18.03 | 18.60 | 6180 | 1135 | 1.08% |
| 2024-08-23 | 18.20 | 18.14 | -0.17 | -0.93% | 17.76 | 18.38 | 5943 | 1074 | 1.04% |
| 2024-08-22 | 18.38 | 18.31 | -0.13 | -0.70% | 18.24 | 18.68 | 4523 | 832 | 0.79% |
| 2024-08-21 | 18.45 | 18.44 | -0.07 | -0.38% | 18.39 | 18.85 | 3595 | 667 | 0.63% |
| 2024-08-20 | 18.75 | 18.51 | -0.24 | -1.28% | 18.47 | 19.06 | 5740 | 1068 | 1.01% |
| 2024-08-19 | 19.50 | 18.75 | -0.56 | -2.90% | 18.72 | 19.50 | 9054 | 1720 | 1.59% |
| 2024-08-16 | 19.07 | 19.31 | 0.35 | 1.85% | 18.91 | 19.80 | 10190 | 1976 | 1.79% |
| 2024-08-15 | 18.79 | 18.96 | 0.06 | 0.32% | 18.60 | 19.24 | 7479 | 1423 | 1.31% |