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 | 25.89 | 25.59 | -0.59 | -2.25% | 25.16 | 26.43 | 15183 | 3905 | 2.25% |
| 2024-11-20 | 25.70 | 26.18 | 0.28 | 1.08% | 25.42 | 26.50 | 21617 | 5643 | 3.20% |
| 2024-11-19 | 24.38 | 25.90 | 1.79 | 7.42% | 24.12 | 25.90 | 18397 | 4582 | 2.73% |
| 2024-11-18 | 25.20 | 24.11 | -1.09 | -4.33% | 24.00 | 25.58 | 19699 | 4877 | 2.92% |
| 2024-11-15 | 26.20 | 25.20 | -1.09 | -4.15% | 25.16 | 26.76 | 17302 | 4473 | 2.56% |
| 2024-11-14 | 27.58 | 26.29 | -1.38 | -4.99% | 25.81 | 27.88 | 21887 | 5845 | 3.24% |
| 2024-11-13 | 28.50 | 27.67 | -1.03 | -3.59% | 26.57 | 28.50 | 36048 | 9842 | 5.34% |
| 2024-11-12 | 27.21 | 28.70 | 1.62 | 5.98% | 27.01 | 29.78 | 80750 | 23083 | 11.96% |
| 2024-11-11 | 25.38 | 27.08 | 1.70 | 6.70% | 25.00 | 27.36 | 40684 | 10817 | 6.03% |
| 2024-11-08 | 25.81 | 25.38 | -0.50 | -1.93% | 24.98 | 26.35 | 29652 | 7610 | 4.39% |
| 2024-11-07 | 25.20 | 25.88 | 0.48 | 1.89% | 24.88 | 26.00 | 27508 | 6968 | 4.07% |
| 2024-11-06 | 26.10 | 25.40 | -0.67 | -2.57% | 25.30 | 27.77 | 55217 | 14625 | 8.18% |
| 2024-11-05 | 26.19 | 26.07 | -0.13 | -0.50% | 24.88 | 26.33 | 50899 | 13046 | 7.54% |
| 2024-11-04 | 22.88 | 26.20 | 3.25 | 14.16% | 22.88 | 26.65 | 73853 | 18695 | 10.94% |
| 2024-11-01 | 22.57 | 22.95 | 0.41 | 1.82% | 22.30 | 23.89 | 23723 | 5490 | 3.51% |
| 2024-10-31 | 22.66 | 22.54 | -0.09 | -0.40% | 22.28 | 22.98 | 17405 | 3915 | 2.58% |
| 2024-10-30 | 22.33 | 22.63 | 0.30 | 1.34% | 22.33 | 23.60 | 17110 | 3933 | 2.53% |
| 2024-10-29 | 23.20 | 22.33 | -0.96 | -4.12% | 22.33 | 23.20 | 15040 | 3402 | 2.23% |
| 2024-10-28 | 22.57 | 23.29 | 0.89 | 3.97% | 22.02 | 23.50 | 22999 | 5281 | 3.41% |
| 2024-10-25 | 21.95 | 22.40 | 0.56 | 2.56% | 21.51 | 22.96 | 18249 | 4071 | 2.70% |
| 2024-10-24 | 22.34 | 21.84 | -0.48 | -2.15% | 21.48 | 22.44 | 14979 | 3277 | 2.22% |
| 2024-10-23 | 23.00 | 22.32 | -0.68 | -2.96% | 22.12 | 23.00 | 22119 | 4970 | 3.28% |
| 2024-10-22 | 22.09 | 23.00 | 0.70 | 3.14% | 20.80 | 24.80 | 58327 | 13157 | 8.64% |
| 2024-10-21 | 19.70 | 22.30 | 2.84 | 14.59% | 19.54 | 23.35 | 58602 | 12835 | 8.68% |
| 2024-10-18 | 18.60 | 19.46 | 0.75 | 4.01% | 18.50 | 19.96 | 16519 | 3174 | 2.45% |
| 2024-10-17 | 18.88 | 18.71 | -0.14 | -0.74% | 18.65 | 19.64 | 7509 | 1419 | 1.11% |
| 2024-10-16 | 18.72 | 18.85 | -0.10 | -0.53% | 18.58 | 19.08 | 6742 | 1267 | 1.00% |
| 2024-10-15 | 19.15 | 18.95 | -0.32 | -1.66% | 18.92 | 19.58 | 10760 | 2065 | 1.59% |
| 2024-10-14 | 19.00 | 19.27 | 0.34 | 1.80% | 18.45 | 19.27 | 14322 | 2709 | 2.12% |
| 2024-10-11 | 20.68 | 18.93 | -1.75 | -8.46% | 18.91 | 20.69 | 17090 | 3347 | 2.53% |
| 2024-10-10 | 21.80 | 20.68 | -0.60 | -2.82% | 20.39 | 21.87 | 17972 | 3785 | 2.66% |
| 2024-10-09 | 22.42 | 21.28 | -2.12 | -9.06% | 21.24 | 22.60 | 35054 | 7664 | 5.19% |
| 2024-10-08 | 24.90 | 23.40 | 2.10 | 9.86% | 22.09 | 24.90 | 49454 | 11540 | 7.33% |
| 2024-09-30 | 19.30 | 21.30 | 2.89 | 15.70% | 18.80 | 21.30 | 44899 | 9012 | 6.65% |
| 2024-09-27 | 17.88 | 18.41 | 0.69 | 3.89% | 17.79 | 18.44 | 15145 | 2747 | 2.24% |
| 2024-09-26 | 16.96 | 17.72 | 1.09 | 6.55% | 16.38 | 17.81 | 15358 | 2624 | 2.27% |
| 2024-09-25 | 16.41 | 16.63 | 0.38 | 2.34% | 16.41 | 17.15 | 12836 | 2149 | 1.90% |
| 2024-09-24 | 16.20 | 16.25 | 0.40 | 2.52% | 15.69 | 16.33 | 13897 | 2240 | 2.06% |
| 2024-09-23 | 16.21 | 15.85 | -0.11 | -0.69% | 15.76 | 16.22 | 3267 | 519 | 0.48% |
| 2024-09-20 | 16.01 | 15.96 | -0.17 | -1.05% | 15.67 | 16.34 | 3939 | 629 | 0.58% |
| 2024-09-19 | 15.93 | 16.13 | 0.31 | 1.96% | 15.63 | 16.26 | 2995 | 479 | 1.03% |
| 2024-09-18 | 16.08 | 15.82 | -0.23 | -1.43% | 15.50 | 16.08 | 3543 | 557 | 1.22% |
| 2024-09-13 | 16.63 | 16.05 | -0.37 | -2.25% | 16.03 | 16.63 | 3708 | 599 | 1.28% |
| 2024-09-12 | 16.81 | 16.42 | -0.30 | -1.79% | 16.42 | 16.91 | 3675 | 610 | 1.26% |
| 2024-09-11 | 16.73 | 16.72 | -0.05 | -0.30% | 16.51 | 16.87 | 2537 | 424 | 0.87% |
| 2024-09-10 | 17.04 | 16.77 | 0.05 | 0.30% | 16.49 | 17.04 | 3376 | 563 | 1.16% |
| 2024-09-09 | 16.86 | 16.72 | -0.06 | -0.36% | 16.46 | 16.93 | 1979 | 330 | 0.68% |
| 2024-09-06 | 17.02 | 16.78 | -0.40 | -2.33% | 16.68 | 17.14 | 3915 | 659 | 1.35% |
| 2024-09-05 | 17.15 | 17.18 | 0.11 | 0.64% | 16.96 | 17.34 | 3220 | 550 | 1.11% |
| 2024-09-04 | 17.16 | 17.07 | -0.04 | -0.23% | 16.76 | 17.37 | 2695 | 459 | 0.93% |
| 2024-09-03 | 16.40 | 17.11 | 0.23 | 1.36% | 16.40 | 17.35 | 3409 | 583 | 1.17% |
| 2024-09-02 | 17.27 | 16.88 | -0.49 | -2.82% | 16.88 | 17.58 | 4147 | 712 | 1.43% |
| 2024-08-30 | 17.17 | 17.37 | 0.18 | 1.05% | 17.00 | 17.57 | 6492 | 1127 | 2.23% |
| 2024-08-29 | 16.36 | 17.19 | 0.80 | 4.88% | 16.17 | 17.26 | 7517 | 1270 | 2.59% |
| 2024-08-28 | 16.09 | 16.39 | 0.47 | 2.95% | 15.81 | 16.61 | 5324 | 868 | 1.83% |
| 2024-08-27 | 16.51 | 15.92 | -0.64 | -3.86% | 15.90 | 16.51 | 4450 | 718 | 1.53% |
| 2024-08-26 | 16.67 | 16.56 | 0.11 | 0.67% | 16.46 | 16.93 | 3352 | 559 | 1.15% |
| 2024-08-23 | 16.77 | 16.45 | -0.20 | -1.20% | 16.15 | 16.77 | 6369 | 1040 | 2.19% |
| 2024-08-22 | 17.30 | 16.65 | -0.51 | -2.97% | 16.65 | 17.37 | 5222 | 882 | 1.80% |
| 2024-08-21 | 17.17 | 17.16 | 0.08 | 0.47% | 16.94 | 17.45 | 4007 | 684 | 1.38% |
| 2024-08-20 | 17.61 | 17.08 | -0.51 | -2.90% | 17.05 | 17.71 | 4757 | 822 | 1.64% |
| 2024-08-19 | 17.42 | 17.59 | 0.20 | 1.15% | 17.16 | 17.99 | 6594 | 1160 | 2.27% |
| 2024-08-16 | 17.34 | 17.39 | 0.18 | 1.05% | 16.95 | 17.93 | 7211 | 1254 | 2.48% |
| 2024-08-15 | 17.05 | 17.21 | 0.18 | 1.06% | 16.90 | 17.32 | 6737 | 1153 | 2.32% |