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 | 29.51 | 29.38 | -0.92 | -3.04% | 29.09 | 30.47 | 903682 | 268825 | 11.65% |
| 2024-11-20 | 29.01 | 30.30 | 0.35 | 1.17% | 29.00 | 31.26 | 1215110 | 368374 | 15.66% |
| 2024-11-19 | 28.90 | 29.95 | 0.83 | 2.85% | 28.10 | 30.73 | 1536808 | 457646 | 19.81% |
| 2024-11-18 | 26.47 | 29.12 | 2.65 | 10.01% | 25.00 | 29.12 | 1168382 | 312362 | 15.06% |
| 2024-11-15 | 27.91 | 26.47 | -1.44 | -5.16% | 26.40 | 28.20 | 760975 | 208009 | 9.81% |
| 2024-11-14 | 29.68 | 27.91 | -2.05 | -6.84% | 27.82 | 29.84 | 823944 | 236716 | 10.62% |
| 2024-11-13 | 29.58 | 29.96 | -0.11 | -0.37% | 28.95 | 30.66 | 785038 | 233525 | 10.12% |
| 2024-11-12 | 31.63 | 30.07 | -1.91 | -5.97% | 29.80 | 32.26 | 1154850 | 354752 | 14.89% |
| 2024-11-11 | 31.63 | 31.98 | -1.12 | -3.38% | 29.79 | 32.43 | 1693838 | 526880 | 21.83% |
| 2024-11-08 | 29.89 | 33.10 | 2.43 | 7.92% | 29.80 | 33.74 | 2046277 | 666564 | 26.38% |
| 2024-11-07 | 30.00 | 30.67 | 0.64 | 2.13% | 28.00 | 32.32 | 2434835 | 744650 | 31.39% |
| 2024-11-06 | 30.03 | 30.03 | 2.73 | 10.00% | 29.60 | 30.03 | 678178 | 203605 | 8.74% |
| 2024-11-05 | 24.82 | 27.30 | 2.48 | 9.99% | 24.75 | 27.30 | 1569858 | 397375 | 20.24% |
| 2024-11-04 | 23.58 | 24.82 | 0.36 | 1.47% | 22.59 | 26.33 | 1393594 | 342898 | 17.96% |
| 2024-11-01 | 25.77 | 24.46 | -1.92 | -7.28% | 23.74 | 26.35 | 1753212 | 432836 | 22.60% |
| 2024-10-31 | 25.39 | 26.38 | 2.30 | 9.55% | 24.80 | 26.49 | 1933776 | 500999 | 24.93% |
| 2024-10-30 | 21.65 | 24.08 | 2.19 | 10.00% | 21.00 | 24.08 | 1290776 | 302306 | 16.64% |
| 2024-10-29 | 22.22 | 21.89 | -1.27 | -5.48% | 21.88 | 22.73 | 1134636 | 252589 | 14.63% |
| 2024-10-28 | 22.23 | 23.16 | 1.12 | 5.08% | 21.60 | 23.98 | 1673903 | 379672 | 21.58% |
| 2024-10-25 | 20.54 | 22.04 | 1.77 | 8.73% | 20.54 | 22.15 | 1565423 | 338897 | 20.18% |
| 2024-10-24 | 20.91 | 20.27 | -0.63 | -3.01% | 19.88 | 20.97 | 782528 | 158642 | 10.09% |
| 2024-10-23 | 19.58 | 20.90 | 0.50 | 2.45% | 19.58 | 22.00 | 1406822 | 292120 | 18.13% |
| 2024-10-22 | 22.00 | 20.40 | -0.82 | -3.86% | 20.35 | 23.34 | 2133361 | 468746 | 27.50% |
| 2024-10-21 | 19.59 | 21.22 | 1.93 | 10.01% | 19.29 | 21.22 | 1247046 | 255302 | 16.07% |
| 2024-10-18 | 18.16 | 19.29 | 0.71 | 3.82% | 17.90 | 19.70 | 1119180 | 213372 | 14.43% |
| 2024-10-17 | 18.28 | 18.58 | 0.22 | 1.20% | 18.20 | 19.17 | 880209 | 165345 | 11.35% |
| 2024-10-16 | 18.00 | 18.36 | 0.01 | 0.05% | 17.87 | 18.79 | 733470 | 134291 | 9.45% |
| 2024-10-15 | 17.76 | 18.35 | 0.64 | 3.61% | 17.26 | 18.67 | 937844 | 171295 | 12.09% |
| 2024-10-14 | 16.80 | 17.71 | 0.91 | 5.42% | 16.80 | 17.88 | 615628 | 107476 | 7.94% |
| 2024-10-11 | 17.48 | 16.80 | -1.24 | -6.87% | 16.51 | 17.80 | 555136 | 94902 | 7.16% |
| 2024-10-10 | 17.90 | 18.04 | -0.28 | -1.53% | 16.97 | 19.17 | 843147 | 151933 | 10.87% |
| 2024-10-09 | 19.35 | 18.32 | -2.03 | -9.98% | 18.32 | 19.50 | 928525 | 174657 | 11.97% |
| 2024-10-08 | 20.55 | 20.35 | 1.66 | 8.88% | 17.97 | 20.55 | 1361449 | 268037 | 17.55% |
| 2024-09-30 | 17.91 | 18.69 | 1.41 | 8.16% | 17.29 | 18.88 | 1213584 | 220522 | 15.64% |
| 2024-09-27 | 16.95 | 17.28 | 0.71 | 4.28% | 16.61 | 17.56 | 982094 | 168044 | 12.66% |
| 2024-09-26 | 15.91 | 16.57 | 0.65 | 4.08% | 15.76 | 16.57 | 850968 | 137902 | 10.97% |
| 2024-09-25 | 15.89 | 15.92 | 0.40 | 2.58% | 15.65 | 16.39 | 1119834 | 179982 | 14.44% |
| 2024-09-24 | 14.17 | 15.52 | 1.41 | 9.99% | 14.12 | 15.52 | 884028 | 132438 | 11.40% |
| 2024-09-23 | 14.20 | 14.11 | -0.10 | -0.70% | 13.97 | 14.39 | 272310 | 38697 | 3.51% |
| 2024-09-20 | 14.45 | 14.21 | -0.31 | -2.13% | 14.08 | 14.59 | 313868 | 44754 | 4.05% |
| 2024-09-19 | 14.23 | 14.52 | 0.35 | 2.47% | 14.05 | 14.75 | 446379 | 64643 | 5.75% |
| 2024-09-18 | 14.47 | 14.17 | -0.29 | -2.01% | 13.89 | 14.67 | 354081 | 50476 | 4.56% |
| 2024-09-13 | 14.83 | 14.46 | -0.68 | -4.49% | 14.38 | 15.19 | 555171 | 81021 | 7.16% |
| 2024-09-12 | 14.65 | 15.14 | 0.48 | 3.27% | 14.65 | 15.87 | 742109 | 114076 | 9.57% |
| 2024-09-11 | 14.92 | 14.66 | -0.45 | -2.98% | 14.50 | 14.94 | 335476 | 49152 | 4.32% |
| 2024-09-10 | 14.88 | 15.11 | 0.19 | 1.27% | 14.80 | 15.30 | 514631 | 77555 | 6.63% |
| 2024-09-09 | 14.36 | 14.92 | 0.16 | 1.08% | 14.28 | 14.98 | 421108 | 61953 | 5.43% |
| 2024-09-06 | 14.57 | 14.76 | 0.02 | 0.14% | 14.57 | 15.45 | 715082 | 107933 | 10.07% |
| 2024-09-05 | 14.68 | 14.74 | 0.12 | 0.82% | 14.60 | 14.91 | 266616 | 39312 | 3.75% |
| 2024-09-04 | 14.83 | 14.62 | -0.29 | -1.95% | 14.59 | 14.92 | 275428 | 40482 | 3.88% |
| 2024-09-03 | 14.86 | 14.91 | 0.05 | 0.34% | 14.75 | 15.05 | 297827 | 44314 | 4.19% |
| 2024-09-02 | 15.46 | 14.86 | -0.60 | -3.88% | 14.83 | 15.61 | 560485 | 85307 | 7.89% |
| 2024-08-30 | 15.26 | 15.46 | 0.15 | 0.98% | 15.20 | 15.99 | 798046 | 124291 | 11.24% |
| 2024-08-29 | 14.50 | 15.31 | 0.74 | 5.08% | 14.25 | 15.73 | 784529 | 118761 | 11.05% |
| 2024-08-28 | 15.00 | 14.57 | -0.58 | -3.83% | 14.50 | 15.18 | 411007 | 60548 | 5.79% |
| 2024-08-27 | 15.73 | 15.15 | -0.82 | -5.13% | 15.10 | 15.81 | 581235 | 89084 | 8.18% |
| 2024-08-26 | 14.62 | 15.97 | 1.20 | 8.12% | 14.61 | 16.19 | 1052483 | 164105 | 14.82% |
| 2024-08-23 | 15.26 | 14.77 | -0.31 | -2.06% | 14.72 | 15.32 | 317617 | 47290 | 4.47% |
| 2024-08-22 | 15.08 | 15.08 | -0.08 | -0.53% | 14.82 | 15.41 | 418533 | 63282 | 5.89% |
| 2024-08-21 | 15.28 | 15.16 | -0.19 | -1.24% | 15.05 | 15.46 | 296356 | 45054 | 4.17% |
| 2024-08-20 | 15.91 | 15.35 | -0.62 | -3.88% | 15.24 | 15.96 | 431118 | 66779 | 6.07% |
| 2024-08-19 | 15.78 | 15.97 | 0.12 | 0.76% | 15.71 | 16.14 | 393892 | 62857 | 5.55% |
| 2024-08-16 | 16.40 | 15.85 | -0.60 | -3.65% | 15.80 | 16.46 | 517325 | 83195 | 7.28% |
| 2024-08-15 | 16.31 | 16.45 | 0.00 | 0.00% | 16.01 | 16.58 | 497942 | 81218 | 7.01% |
| 2024-08-14 | 16.66 | 16.45 | -0.34 | -2.03% | 16.44 | 16.93 | 438356 | 73108 | 6.17% |
| 2024-08-13 | 16.64 | 16.79 | 0.13 | 0.78% | 16.56 | 16.92 | 405557 | 67730 | 5.71% |