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 | 25.51 | 25.11 | -0.59 | -2.30% | 24.66 | 26.27 | 71917 | 18281 | 3.57% |
| 2024-11-20 | 26.70 | 25.70 | -0.98 | -3.67% | 25.10 | 26.81 | 85038 | 21736 | 4.23% |
| 2024-11-19 | 26.00 | 26.68 | 0.90 | 3.49% | 25.45 | 26.95 | 68468 | 17955 | 3.40% |
| 2024-11-18 | 26.57 | 25.78 | -0.91 | -3.41% | 24.75 | 26.78 | 80987 | 20867 | 4.02% |
| 2024-11-15 | 27.68 | 26.69 | -0.74 | -2.70% | 26.18 | 28.50 | 110918 | 29833 | 5.51% |
| 2024-11-14 | 29.00 | 27.43 | -0.87 | -3.07% | 27.00 | 29.00 | 103975 | 28944 | 5.17% |
| 2024-11-13 | 25.22 | 28.30 | 2.93 | 11.55% | 24.85 | 28.30 | 161696 | 42570 | 8.04% |
| 2024-11-12 | 25.50 | 25.37 | -0.14 | -0.55% | 24.80 | 26.16 | 112696 | 28539 | 5.60% |
| 2024-11-11 | 23.90 | 25.51 | 1.74 | 7.32% | 23.90 | 25.65 | 135758 | 33917 | 6.75% |
| 2024-11-08 | 22.99 | 23.77 | 1.05 | 4.62% | 22.99 | 25.08 | 125213 | 30175 | 6.22% |
| 2024-11-07 | 22.15 | 22.72 | 0.31 | 1.38% | 21.87 | 22.75 | 49186 | 11010 | 2.44% |
| 2024-11-06 | 23.00 | 22.41 | -0.27 | -1.19% | 22.00 | 23.30 | 68394 | 15549 | 3.40% |
| 2024-11-05 | 22.20 | 22.68 | 0.48 | 2.16% | 21.91 | 23.25 | 67303 | 15304 | 3.34% |
| 2024-11-04 | 21.42 | 22.20 | 0.78 | 3.64% | 21.11 | 22.68 | 67562 | 15012 | 3.36% |
| 2024-11-01 | 22.99 | 21.42 | -1.60 | -6.95% | 21.05 | 23.10 | 114718 | 24969 | 5.70% |
| 2024-10-31 | 24.10 | 23.02 | -0.50 | -2.13% | 22.89 | 24.24 | 92261 | 21684 | 4.59% |
| 2024-10-30 | 22.60 | 23.52 | 0.68 | 2.98% | 22.48 | 24.00 | 78386 | 18273 | 3.90% |
| 2024-10-29 | 22.88 | 22.84 | 0.18 | 0.79% | 22.60 | 24.02 | 106302 | 24861 | 5.28% |
| 2024-10-28 | 23.78 | 22.66 | -0.75 | -3.20% | 22.16 | 24.25 | 91433 | 20756 | 4.54% |
| 2024-10-25 | 22.64 | 23.41 | 1.23 | 5.55% | 22.64 | 24.24 | 137967 | 32480 | 6.86% |
| 2024-10-24 | 22.50 | 22.18 | -0.85 | -3.69% | 21.71 | 22.78 | 87621 | 19468 | 4.35% |
| 2024-10-23 | 24.05 | 23.03 | -2.25 | -8.90% | 22.50 | 24.50 | 185555 | 43351 | 9.22% |
| 2024-10-22 | 24.17 | 25.28 | 0.88 | 3.61% | 22.70 | 27.40 | 309817 | 76587 | 15.40% |
| 2024-10-21 | 25.15 | 24.40 | -0.75 | -2.98% | 23.70 | 26.38 | 187592 | 46348 | 9.32% |
| 2024-10-18 | 22.20 | 25.15 | 2.94 | 13.24% | 21.93 | 25.90 | 153698 | 36606 | 7.64% |
| 2024-10-17 | 22.05 | 22.21 | 0.49 | 2.26% | 21.71 | 23.48 | 111565 | 25303 | 5.54% |
| 2024-10-16 | 21.50 | 21.72 | -0.38 | -1.72% | 21.00 | 22.85 | 94615 | 20749 | 4.70% |
| 2024-10-15 | 21.32 | 22.10 | 1.40 | 6.76% | 20.77 | 24.84 | 226491 | 51459 | 11.26% |
| 2024-10-14 | 18.11 | 20.70 | 2.59 | 14.30% | 17.77 | 20.90 | 91335 | 17819 | 4.54% |
| 2024-10-11 | 18.64 | 18.11 | -0.73 | -3.87% | 17.41 | 18.81 | 55986 | 10071 | 2.78% |
| 2024-10-10 | 19.47 | 18.84 | -0.54 | -2.79% | 18.80 | 20.18 | 61169 | 11852 | 3.04% |
| 2024-10-09 | 20.50 | 19.38 | -2.49 | -11.39% | 18.58 | 21.40 | 106440 | 21475 | 5.29% |
| 2024-10-08 | 23.10 | 21.87 | 2.62 | 13.61% | 19.71 | 23.10 | 143310 | 30562 | 7.12% |
| 2024-09-30 | 17.53 | 19.25 | 2.79 | 16.95% | 16.81 | 19.73 | 104543 | 19132 | 5.20% |
| 2024-09-27 | 15.48 | 16.46 | 1.20 | 7.86% | 15.45 | 16.83 | 37393 | 6004 | 1.86% |
| 2024-09-26 | 14.53 | 15.26 | 0.68 | 4.66% | 14.45 | 15.39 | 33248 | 4950 | 1.65% |
| 2024-09-25 | 14.54 | 14.58 | 0.28 | 1.96% | 14.40 | 15.07 | 41559 | 6133 | 2.07% |
| 2024-09-24 | 13.48 | 14.30 | 0.90 | 6.72% | 13.35 | 14.33 | 39694 | 5540 | 1.97% |
| 2024-09-23 | 13.33 | 13.40 | 0.05 | 0.37% | 13.19 | 13.68 | 19624 | 2642 | 0.98% |
| 2024-09-20 | 13.55 | 13.35 | -0.20 | -1.48% | 13.16 | 13.65 | 23005 | 3073 | 1.14% |
| 2024-09-19 | 13.60 | 13.55 | 0.02 | 0.15% | 13.35 | 14.01 | 22022 | 3015 | 1.09% |
| 2024-09-18 | 13.50 | 13.53 | 0.01 | 0.07% | 13.16 | 13.66 | 26541 | 3546 | 1.32% |
| 2024-09-13 | 14.00 | 13.52 | -0.54 | -3.84% | 13.50 | 14.15 | 34771 | 4761 | 1.73% |
| 2024-09-12 | 14.27 | 14.06 | -0.17 | -1.19% | 14.05 | 14.50 | 19391 | 2758 | 0.96% |
| 2024-09-11 | 14.45 | 14.23 | -0.20 | -1.39% | 14.16 | 14.50 | 19313 | 2758 | 0.96% |
| 2024-09-10 | 14.16 | 14.43 | 0.25 | 1.76% | 14.01 | 14.54 | 21555 | 3064 | 1.07% |
| 2024-09-09 | 14.12 | 14.18 | 0.01 | 0.07% | 14.00 | 14.48 | 21228 | 3015 | 1.05% |
| 2024-09-06 | 14.88 | 14.17 | -0.71 | -4.77% | 14.14 | 14.97 | 30226 | 4348 | 1.50% |
| 2024-09-05 | 14.90 | 14.88 | -0.32 | -2.11% | 14.65 | 15.31 | 38876 | 5810 | 1.93% |
| 2024-09-04 | 14.91 | 15.20 | 0.52 | 3.54% | 14.47 | 15.28 | 37166 | 5556 | 1.85% |
| 2024-09-03 | 14.40 | 14.68 | 0.20 | 1.38% | 14.40 | 15.03 | 33373 | 4917 | 1.66% |
| 2024-09-02 | 15.50 | 14.48 | -1.09 | -7.00% | 14.46 | 15.61 | 41674 | 6179 | 2.07% |
| 2024-08-30 | 15.65 | 15.57 | 0.37 | 2.43% | 15.13 | 15.99 | 39803 | 6236 | 1.98% |
| 2024-08-29 | 14.77 | 15.20 | 0.34 | 2.29% | 14.71 | 15.31 | 26666 | 4014 | 1.33% |
| 2024-08-28 | 14.99 | 14.86 | -0.04 | -0.27% | 14.62 | 15.08 | 25580 | 3801 | 1.27% |
| 2024-08-27 | 15.09 | 14.90 | -0.27 | -1.78% | 14.78 | 15.28 | 32314 | 4833 | 1.61% |
| 2024-08-26 | 14.95 | 15.17 | 0.37 | 2.50% | 14.54 | 15.19 | 46035 | 6888 | 2.29% |
| 2024-08-23 | 15.50 | 14.80 | -1.56 | -9.54% | 14.70 | 15.50 | 84695 | 12653 | 4.21% |
| 2024-08-22 | 16.55 | 16.36 | -0.16 | -0.97% | 16.34 | 16.82 | 19209 | 3172 | 0.95% |
| 2024-08-21 | 16.33 | 16.52 | 0.14 | 0.85% | 16.26 | 16.78 | 21292 | 3521 | 1.06% |
| 2024-08-20 | 16.79 | 16.38 | -0.34 | -2.03% | 16.22 | 16.84 | 29044 | 4776 | 1.44% |
| 2024-08-19 | 17.29 | 16.72 | -0.58 | -3.35% | 16.69 | 17.48 | 35228 | 5974 | 1.75% |
| 2024-08-16 | 17.68 | 17.30 | -0.20 | -1.14% | 17.21 | 17.77 | 35244 | 6167 | 1.75% |
| 2024-08-15 | 17.73 | 17.50 | -0.32 | -1.80% | 17.34 | 18.07 | 37904 | 6692 | 1.88% |
| 2024-08-14 | 18.51 | 17.82 | -0.57 | -3.10% | 17.64 | 18.51 | 23776 | 4257 | 1.18% |
| 2024-08-13 | 18.49 | 18.39 | 0.20 | 1.10% | 17.95 | 18.50 | 13186 | 2393 | 0.66% |