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 | 27.50 | 27.20 | -0.70 | -2.51% | 27.01 | 27.78 | 113817 | 31066 | 4.62% |
| 2024-11-20 | 28.00 | 27.90 | -0.35 | -1.24% | 27.10 | 28.04 | 180101 | 49648 | 7.31% |
| 2024-11-19 | 26.35 | 28.25 | 2.03 | 7.74% | 25.84 | 28.73 | 246487 | 67929 | 10.01% |
| 2024-11-18 | 26.00 | 26.22 | 0.42 | 1.63% | 24.00 | 27.00 | 128759 | 33118 | 5.23% |
| 2024-11-15 | 26.82 | 25.80 | -1.24 | -4.59% | 25.80 | 27.50 | 110202 | 29557 | 4.48% |
| 2024-11-14 | 26.88 | 27.04 | -0.05 | -0.18% | 26.85 | 28.00 | 141498 | 38927 | 5.75% |
| 2024-11-13 | 27.78 | 27.09 | -1.26 | -4.44% | 26.60 | 28.00 | 131910 | 35969 | 5.36% |
| 2024-11-12 | 27.99 | 28.35 | -0.10 | -0.35% | 27.39 | 28.97 | 226374 | 63551 | 9.19% |
| 2024-11-11 | 29.93 | 28.45 | -0.98 | -3.33% | 27.82 | 30.84 | 367719 | 106414 | 14.93% |
| 2024-11-08 | 26.50 | 29.43 | 2.68 | 10.02% | 25.50 | 29.43 | 383256 | 104358 | 15.57% |
| 2024-11-07 | 23.90 | 26.75 | 2.43 | 9.99% | 23.50 | 26.75 | 374092 | 97117 | 15.19% |
| 2024-11-06 | 24.44 | 24.32 | -0.34 | -1.38% | 23.81 | 25.39 | 168899 | 41285 | 6.86% |
| 2024-11-05 | 23.64 | 24.66 | 1.02 | 4.31% | 23.41 | 24.96 | 166038 | 40594 | 6.74% |
| 2024-11-04 | 22.62 | 23.64 | 0.77 | 3.37% | 22.55 | 24.00 | 92427 | 21675 | 3.75% |
| 2024-11-01 | 24.30 | 22.87 | -2.04 | -8.19% | 22.80 | 24.54 | 141108 | 33294 | 5.73% |
| 2024-10-31 | 24.02 | 24.91 | 0.21 | 0.85% | 23.50 | 25.86 | 242138 | 59465 | 9.83% |
| 2024-10-30 | 24.89 | 24.70 | 0.40 | 1.65% | 24.30 | 26.00 | 269510 | 67689 | 10.95% |
| 2024-10-29 | 23.05 | 24.30 | 0.93 | 3.98% | 22.72 | 24.70 | 227046 | 54081 | 9.22% |
| 2024-10-28 | 22.52 | 23.37 | 0.57 | 2.50% | 22.01 | 23.95 | 154245 | 35336 | 6.26% |
| 2024-10-25 | 22.63 | 22.80 | 0.19 | 0.84% | 22.51 | 23.01 | 81717 | 18611 | 3.32% |
| 2024-10-24 | 22.50 | 22.61 | 0.19 | 0.85% | 22.26 | 22.86 | 80358 | 18142 | 3.26% |
| 2024-10-23 | 23.20 | 22.42 | -1.05 | -4.47% | 22.39 | 23.22 | 131133 | 29862 | 5.33% |
| 2024-10-22 | 24.49 | 23.47 | -0.93 | -3.81% | 23.29 | 24.50 | 179180 | 42807 | 7.28% |
| 2024-10-21 | 22.90 | 24.40 | 1.27 | 5.49% | 22.50 | 25.03 | 252975 | 60209 | 10.27% |
| 2024-10-18 | 22.82 | 23.13 | 0.34 | 1.49% | 22.40 | 23.78 | 213923 | 49019 | 8.69% |
| 2024-10-17 | 22.31 | 22.79 | 0.49 | 2.20% | 21.80 | 24.00 | 246760 | 56033 | 10.02% |
| 2024-10-16 | 20.40 | 22.30 | 1.22 | 5.79% | 20.30 | 22.50 | 184396 | 39912 | 7.49% |
| 2024-10-15 | 21.04 | 21.08 | -0.02 | -0.09% | 20.66 | 22.00 | 149735 | 32163 | 6.08% |
| 2024-10-14 | 19.63 | 21.10 | 1.46 | 7.43% | 19.38 | 21.10 | 128642 | 26349 | 5.22% |
| 2024-10-11 | 20.51 | 19.64 | -0.90 | -4.38% | 19.21 | 20.51 | 77210 | 15304 | 3.14% |
| 2024-10-10 | 21.10 | 20.54 | -1.08 | -5.00% | 20.00 | 21.78 | 107385 | 22320 | 4.36% |
| 2024-10-09 | 23.68 | 21.62 | -2.40 | -9.99% | 21.62 | 23.68 | 146839 | 32649 | 5.96% |
| 2024-10-08 | 24.07 | 24.02 | 2.14 | 9.78% | 21.88 | 24.07 | 242497 | 56508 | 9.85% |
| 2024-09-30 | 20.90 | 21.88 | 1.96 | 9.84% | 20.00 | 21.90 | 235731 | 49806 | 9.57% |
| 2024-09-27 | 19.34 | 19.92 | 0.80 | 4.18% | 19.12 | 20.30 | 184048 | 36200 | 7.47% |
| 2024-09-26 | 18.69 | 19.12 | 0.32 | 1.70% | 18.57 | 19.14 | 131090 | 24825 | 5.32% |
| 2024-09-25 | 18.73 | 18.80 | 0.06 | 0.32% | 18.61 | 19.47 | 172331 | 32644 | 7.00% |
| 2024-09-24 | 18.78 | 18.74 | -0.11 | -0.58% | 18.18 | 18.85 | 202705 | 37644 | 8.23% |
| 2024-09-23 | 17.38 | 18.85 | 1.71 | 9.98% | 17.22 | 18.85 | 117129 | 21728 | 4.76% |
| 2024-09-20 | 17.17 | 17.14 | -0.05 | -0.29% | 17.09 | 17.40 | 50035 | 8604 | 2.03% |
| 2024-09-19 | 17.32 | 17.19 | 0.03 | 0.17% | 17.00 | 17.42 | 64146 | 11037 | 2.61% |
| 2024-09-18 | 16.96 | 17.16 | 0.19 | 1.12% | 16.78 | 17.17 | 48185 | 8198 | 1.96% |
| 2024-09-13 | 17.52 | 16.97 | -0.75 | -4.23% | 16.90 | 17.60 | 81638 | 13992 | 3.32% |
| 2024-09-12 | 17.90 | 17.72 | -0.20 | -1.12% | 17.64 | 18.28 | 82401 | 14756 | 3.35% |
| 2024-09-11 | 18.40 | 17.92 | -0.89 | -4.73% | 17.82 | 18.55 | 100031 | 18151 | 4.06% |
| 2024-09-10 | 18.26 | 18.81 | 0.70 | 3.87% | 17.50 | 18.99 | 134972 | 24502 | 5.48% |
| 2024-09-09 | 18.35 | 18.11 | -0.41 | -2.21% | 18.05 | 19.02 | 100381 | 18513 | 4.08% |
| 2024-09-06 | 18.87 | 18.52 | -0.32 | -1.70% | 18.35 | 19.18 | 110472 | 20739 | 4.49% |
| 2024-09-05 | 19.01 | 18.84 | -0.44 | -2.28% | 18.60 | 19.24 | 103795 | 19544 | 4.22% |
| 2024-09-04 | 19.98 | 19.28 | -1.16 | -5.68% | 18.97 | 20.07 | 151369 | 29365 | 6.15% |
| 2024-09-03 | 19.40 | 20.44 | 1.03 | 5.31% | 19.17 | 21.02 | 212447 | 42512 | 8.63% |
| 2024-09-02 | 19.43 | 19.41 | -0.04 | -0.21% | 19.22 | 20.29 | 164857 | 32526 | 6.70% |
| 2024-08-30 | 18.99 | 19.45 | 0.40 | 2.10% | 18.91 | 20.00 | 194129 | 37965 | 7.88% |
| 2024-08-29 | 18.18 | 19.05 | 0.89 | 4.90% | 18.18 | 19.43 | 148819 | 28022 | 6.04% |
| 2024-08-28 | 18.10 | 18.16 | -0.15 | -0.82% | 17.78 | 18.53 | 67246 | 12201 | 2.73% |
| 2024-08-27 | 18.70 | 18.31 | -0.64 | -3.38% | 18.18 | 18.95 | 91095 | 16830 | 3.70% |
| 2024-08-26 | 18.66 | 18.95 | 0.40 | 2.16% | 18.13 | 19.25 | 192748 | 36068 | 7.83% |
| 2024-08-23 | 16.75 | 18.55 | 1.69 | 10.02% | 16.53 | 18.55 | 81315 | 14570 | 3.30% |
| 2024-08-22 | 17.38 | 16.86 | -0.59 | -3.38% | 16.80 | 17.55 | 43531 | 7420 | 1.77% |
| 2024-08-21 | 17.36 | 17.45 | -0.09 | -0.51% | 17.36 | 17.88 | 38757 | 6810 | 1.57% |
| 2024-08-20 | 18.08 | 17.54 | -0.65 | -3.57% | 17.51 | 18.28 | 52537 | 9331 | 2.13% |
| 2024-08-19 | 18.48 | 18.19 | -0.74 | -3.91% | 18.12 | 18.70 | 87202 | 16031 | 3.54% |
| 2024-08-16 | 18.62 | 18.93 | 0.43 | 2.32% | 18.62 | 19.32 | 126738 | 24065 | 5.15% |
| 2024-08-15 | 17.51 | 18.50 | 0.49 | 2.72% | 17.51 | 19.00 | 125062 | 23104 | 5.08% |
| 2024-08-14 | 17.30 | 18.01 | 0.68 | 3.92% | 17.24 | 18.50 | 96442 | 17290 | 3.92% |
| 2024-08-13 | 16.66 | 17.33 | 0.44 | 2.61% | 16.63 | 17.33 | 40375 | 6902 | 1.64% |