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 | 27.39 | 26.80 | -0.67 | -2.44% | 26.53 | 27.39 | 1122318 | 300822 | 8.10% |
| 2024-11-20 | 27.82 | 27.47 | -0.43 | -1.54% | 27.02 | 27.85 | 968494 | 265038 | 6.99% |
| 2024-11-19 | 27.10 | 27.90 | 0.64 | 2.35% | 26.96 | 28.08 | 953981 | 262832 | 6.88% |
| 2024-11-18 | 29.01 | 27.26 | -2.84 | -9.44% | 27.09 | 29.46 | 1405927 | 391773 | 10.14% |
| 2024-11-15 | 30.55 | 30.10 | -0.54 | -1.76% | 30.01 | 31.72 | 1462496 | 452824 | 10.55% |
| 2024-11-14 | 29.71 | 30.64 | 0.62 | 2.07% | 29.71 | 32.00 | 1784801 | 553283 | 12.87% |
| 2024-11-13 | 29.19 | 30.02 | 0.32 | 1.08% | 28.68 | 30.45 | 1255604 | 371236 | 9.06% |
| 2024-11-12 | 31.15 | 29.70 | -1.39 | -4.47% | 29.32 | 31.71 | 1726700 | 524521 | 12.46% |
| 2024-11-11 | 30.60 | 31.09 | 0.44 | 1.44% | 30.30 | 32.60 | 1803692 | 564003 | 13.01% |
| 2024-11-08 | 33.50 | 30.65 | -2.70 | -8.10% | 30.24 | 34.68 | 2244621 | 724041 | 16.19% |
| 2024-11-07 | 33.37 | 33.35 | -1.00 | -2.91% | 31.74 | 34.10 | 1761218 | 579996 | 12.70% |
| 2024-11-06 | 36.45 | 34.35 | -0.84 | -2.39% | 33.45 | 37.38 | 2274880 | 806637 | 16.41% |
| 2024-11-05 | 33.50 | 35.19 | 3.20 | 10.00% | 32.60 | 35.19 | 1695426 | 583212 | 12.23% |
| 2024-11-04 | 31.31 | 31.99 | 0.49 | 1.56% | 30.16 | 33.12 | 1690541 | 531372 | 12.19% |
| 2024-11-01 | 31.10 | 31.50 | 0.02 | 0.06% | 30.30 | 33.83 | 1980884 | 633164 | 14.29% |
| 2024-10-31 | 28.73 | 31.48 | 2.78 | 9.69% | 27.77 | 31.57 | 1631852 | 491334 | 11.77% |
| 2024-10-30 | 27.61 | 28.70 | 0.61 | 2.17% | 27.40 | 29.47 | 1222860 | 350582 | 8.82% |
| 2024-10-29 | 26.30 | 28.09 | 1.99 | 7.62% | 26.13 | 28.70 | 1507922 | 420095 | 10.88% |
| 2024-10-28 | 25.35 | 26.10 | 0.83 | 3.28% | 25.35 | 26.88 | 967300 | 253126 | 6.98% |
| 2024-10-25 | 26.06 | 25.27 | -0.46 | -1.79% | 25.09 | 26.98 | 972276 | 253210 | 7.01% |
| 2024-10-24 | 24.87 | 25.73 | 0.45 | 1.78% | 24.54 | 26.00 | 777007 | 196200 | 5.60% |
| 2024-10-23 | 25.25 | 25.28 | -0.65 | -2.51% | 25.03 | 26.06 | 569633 | 145230 | 4.11% |
| 2024-10-22 | 25.21 | 25.93 | 0.48 | 1.89% | 24.55 | 26.94 | 960667 | 247182 | 6.93% |
| 2024-10-21 | 24.94 | 25.45 | 0.94 | 3.84% | 24.78 | 26.56 | 1063044 | 272823 | 7.67% |
| 2024-10-18 | 22.69 | 24.51 | 1.82 | 8.02% | 22.60 | 24.96 | 1098915 | 266018 | 7.93% |
| 2024-10-17 | 22.85 | 22.69 | -0.05 | -0.22% | 22.52 | 23.48 | 556002 | 128283 | 4.01% |
| 2024-10-16 | 23.00 | 22.74 | -0.76 | -3.23% | 22.31 | 23.41 | 521696 | 118701 | 3.76% |
| 2024-10-15 | 23.31 | 23.50 | -0.04 | -0.17% | 23.01 | 24.37 | 743345 | 176902 | 5.36% |
| 2024-10-14 | 21.80 | 23.54 | 1.74 | 7.98% | 21.76 | 23.75 | 745530 | 170952 | 5.38% |
| 2024-10-11 | 23.00 | 21.80 | -1.40 | -6.03% | 21.56 | 23.19 | 689948 | 152502 | 4.98% |
| 2024-10-10 | 22.97 | 23.20 | 0.24 | 1.05% | 22.97 | 24.60 | 1129658 | 269906 | 8.15% |
| 2024-10-09 | 24.15 | 22.96 | -2.34 | -9.25% | 22.77 | 24.40 | 1220269 | 288577 | 8.80% |
| 2024-10-08 | 25.88 | 25.30 | 1.76 | 7.48% | 22.99 | 25.89 | 1558389 | 382201 | 11.24% |
| 2024-09-30 | 22.00 | 23.54 | 2.10 | 9.79% | 21.50 | 23.58 | 1094448 | 248267 | 7.89% |
| 2024-09-27 | 20.25 | 21.44 | 1.25 | 6.19% | 20.21 | 22.06 | 822118 | 173927 | 5.93% |
| 2024-09-26 | 20.41 | 20.19 | -0.20 | -0.98% | 19.45 | 20.55 | 706851 | 141064 | 5.10% |
| 2024-09-25 | 20.97 | 20.39 | -0.40 | -1.92% | 20.38 | 21.65 | 529428 | 111600 | 3.82% |
| 2024-09-24 | 19.51 | 20.79 | 1.35 | 6.94% | 19.27 | 20.90 | 564622 | 114306 | 4.07% |
| 2024-09-23 | 19.24 | 19.44 | 0.21 | 1.09% | 18.94 | 19.98 | 312670 | 61273 | 2.26% |
| 2024-09-20 | 19.40 | 19.23 | 0.12 | 0.63% | 19.15 | 19.77 | 347949 | 67473 | 2.51% |
| 2024-09-19 | 19.61 | 19.11 | -0.05 | -0.26% | 18.94 | 19.73 | 400395 | 76862 | 2.89% |
| 2024-09-18 | 20.08 | 19.16 | -1.07 | -5.29% | 18.46 | 20.30 | 682575 | 129697 | 4.92% |
| 2024-09-13 | 20.16 | 20.23 | 0.09 | 0.45% | 20.08 | 20.82 | 322887 | 66056 | 2.33% |
| 2024-09-12 | 20.69 | 20.14 | -0.33 | -1.61% | 19.96 | 20.85 | 317327 | 64250 | 2.29% |
| 2024-09-11 | 20.89 | 20.47 | -0.53 | -2.52% | 20.40 | 20.94 | 264086 | 54387 | 1.90% |
| 2024-09-10 | 20.88 | 21.00 | 0.02 | 0.10% | 20.08 | 21.25 | 403380 | 83414 | 2.91% |
| 2024-09-09 | 20.95 | 20.98 | -0.20 | -0.94% | 20.71 | 21.40 | 306602 | 64357 | 2.21% |
| 2024-09-06 | 21.90 | 21.18 | -0.71 | -3.24% | 21.14 | 22.00 | 333569 | 71805 | 2.41% |
| 2024-09-05 | 22.09 | 21.89 | -0.08 | -0.36% | 21.70 | 22.50 | 370136 | 81856 | 2.67% |
| 2024-09-04 | 22.01 | 21.97 | -0.57 | -2.53% | 21.40 | 22.30 | 516495 | 112591 | 3.73% |
| 2024-09-03 | 22.65 | 22.54 | -0.31 | -1.36% | 22.16 | 23.20 | 536787 | 121263 | 3.87% |
| 2024-09-02 | 24.01 | 22.85 | -0.94 | -3.95% | 22.26 | 24.09 | 1066957 | 244683 | 7.67% |
| 2024-08-30 | 21.63 | 23.79 | 2.16 | 9.99% | 21.55 | 23.79 | 518212 | 120303 | 3.73% |
| 2024-08-29 | 20.92 | 21.63 | 0.57 | 2.71% | 20.45 | 21.99 | 501111 | 106613 | 3.60% |
| 2024-08-28 | 21.18 | 21.06 | -0.33 | -1.54% | 20.85 | 21.63 | 391689 | 82739 | 2.82% |
| 2024-08-27 | 22.12 | 21.39 | -0.80 | -3.61% | 21.22 | 22.19 | 472944 | 101852 | 3.40% |
| 2024-08-26 | 22.29 | 22.19 | -0.02 | -0.09% | 21.66 | 22.71 | 411906 | 91246 | 2.96% |
| 2024-08-23 | 22.35 | 22.21 | -0.35 | -1.55% | 21.88 | 22.65 | 340271 | 75436 | 2.45% |
| 2024-08-22 | 22.72 | 22.56 | -0.33 | -1.44% | 21.68 | 22.89 | 618295 | 137610 | 4.45% |
| 2024-08-21 | 22.10 | 22.89 | 0.83 | 3.76% | 21.89 | 23.59 | 799782 | 183120 | 5.75% |
| 2024-08-20 | 22.00 | 22.06 | -0.18 | -0.81% | 22.00 | 23.04 | 402874 | 90174 | 2.90% |
| 2024-08-19 | 22.41 | 22.24 | -0.26 | -1.16% | 22.10 | 22.88 | 297168 | 66640 | 2.14% |
| 2024-08-16 | 22.38 | 22.50 | 0.36 | 1.63% | 22.23 | 22.85 | 375157 | 84723 | 2.70% |
| 2024-08-15 | 22.30 | 22.14 | -0.31 | -1.38% | 22.08 | 22.65 | 332168 | 74096 | 2.39% |
| 2024-08-14 | 22.70 | 22.45 | -0.52 | -2.26% | 22.10 | 22.80 | 454476 | 102247 | 3.27% |
| 2024-08-13 | 22.70 | 22.97 | 0.62 | 2.77% | 22.50 | 23.18 | 372863 | 85078 | 2.68% |