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 | 27.87 | 27.47 | -0.27 | -0.97% | 27.20 | 28.16 | 82512 | 22781 | 5.09% |
| 2024-11-20 | 26.76 | 27.74 | 0.38 | 1.39% | 26.33 | 28.49 | 114501 | 31425 | 7.06% |
| 2024-11-19 | 28.06 | 27.36 | -0.97 | -3.42% | 25.79 | 28.06 | 153837 | 40553 | 9.48% |
| 2024-11-18 | 26.98 | 28.33 | 2.58 | 10.02% | 26.76 | 28.33 | 53311 | 14951 | 3.29% |
| 2024-11-15 | 27.28 | 25.75 | -1.63 | -5.95% | 25.57 | 27.70 | 101086 | 26839 | 6.23% |
| 2024-11-14 | 28.01 | 27.38 | -0.57 | -2.04% | 27.33 | 28.59 | 76256 | 21303 | 4.70% |
| 2024-11-13 | 28.15 | 27.95 | -0.21 | -0.75% | 27.45 | 28.70 | 88326 | 24694 | 5.44% |
| 2024-11-12 | 29.33 | 28.16 | -2.90 | -9.34% | 27.96 | 29.86 | 161219 | 46530 | 9.94% |
| 2024-11-11 | 31.34 | 31.06 | -0.44 | -1.40% | 30.80 | 31.90 | 103211 | 32252 | 6.36% |
| 2024-11-08 | 30.20 | 31.50 | -0.08 | -0.25% | 30.20 | 32.88 | 148816 | 47247 | 9.17% |
| 2024-11-07 | 34.39 | 31.58 | -1.52 | -4.59% | 30.00 | 34.39 | 245753 | 78523 | 15.15% |
| 2024-11-06 | 31.88 | 33.10 | 3.01 | 10.00% | 31.88 | 33.10 | 58577 | 19176 | 3.61% |
| 2024-11-05 | 31.43 | 30.09 | -1.36 | -4.32% | 29.60 | 31.90 | 202594 | 61585 | 12.49% |
| 2024-11-04 | 31.00 | 31.45 | -0.83 | -2.57% | 29.09 | 32.80 | 235136 | 72479 | 14.49% |
| 2024-11-01 | 36.12 | 32.28 | -0.56 | -1.71% | 32.24 | 36.12 | 391327 | 136833 | 24.12% |
| 2024-10-31 | 31.99 | 32.84 | 2.99 | 10.02% | 31.20 | 32.84 | 70975 | 22971 | 4.38% |
| 2024-10-30 | 27.33 | 29.85 | 2.71 | 9.99% | 25.98 | 29.85 | 226104 | 64682 | 13.94% |
| 2024-10-29 | 27.14 | 27.14 | 2.47 | 10.01% | 26.19 | 27.14 | 123428 | 33308 | 7.61% |
| 2024-10-28 | 24.67 | 24.67 | 2.24 | 9.99% | 24.67 | 24.67 | 14720 | 3631 | 0.91% |
| 2024-10-25 | 22.43 | 22.43 | 2.04 | 10.00% | 21.56 | 22.43 | 58720 | 13106 | 3.62% |
| 2024-10-24 | 20.70 | 20.39 | -0.21 | -1.02% | 20.21 | 20.71 | 21171 | 4316 | 1.31% |
| 2024-10-23 | 20.72 | 20.60 | -0.16 | -0.77% | 20.51 | 21.08 | 38965 | 8131 | 2.40% |
| 2024-10-22 | 20.94 | 20.76 | -0.20 | -0.95% | 20.50 | 21.04 | 36462 | 7577 | 2.25% |
| 2024-10-21 | 20.65 | 20.96 | 0.32 | 1.55% | 20.65 | 21.27 | 55011 | 11536 | 3.39% |
| 2024-10-18 | 20.11 | 20.64 | 0.45 | 2.23% | 19.82 | 21.00 | 59598 | 12122 | 3.67% |
| 2024-10-17 | 20.23 | 20.19 | 0.57 | 2.91% | 20.17 | 21.28 | 55572 | 11430 | 3.43% |
| 2024-10-16 | 19.68 | 19.62 | -0.18 | -0.91% | 19.37 | 19.89 | 29025 | 5700 | 1.79% |
| 2024-10-15 | 20.31 | 19.80 | -0.49 | -2.41% | 19.76 | 20.50 | 39291 | 7914 | 2.42% |
| 2024-10-14 | 19.40 | 20.29 | 1.07 | 5.57% | 19.18 | 20.29 | 47303 | 9370 | 2.92% |
| 2024-10-11 | 20.23 | 19.22 | -1.21 | -5.92% | 19.00 | 20.37 | 45447 | 8914 | 2.80% |
| 2024-10-10 | 20.95 | 20.43 | 0.12 | 0.59% | 20.34 | 21.50 | 52342 | 10913 | 3.23% |
| 2024-10-09 | 21.87 | 20.31 | -2.06 | -9.21% | 20.25 | 21.87 | 72340 | 15265 | 4.46% |
| 2024-10-08 | 22.54 | 22.37 | 1.88 | 9.18% | 20.60 | 22.54 | 102890 | 22552 | 6.34% |
| 2024-09-30 | 19.50 | 20.49 | 1.86 | 9.98% | 19.15 | 20.49 | 86461 | 17267 | 5.33% |
| 2024-09-27 | 17.77 | 18.63 | 1.11 | 6.34% | 17.69 | 18.99 | 62075 | 11356 | 3.83% |
| 2024-09-26 | 17.11 | 17.52 | 0.30 | 1.74% | 17.05 | 17.53 | 35912 | 6250 | 2.21% |
| 2024-09-25 | 17.31 | 17.22 | -0.05 | -0.29% | 17.17 | 17.74 | 52680 | 9195 | 3.25% |
| 2024-09-24 | 17.00 | 17.27 | 0.10 | 0.58% | 16.80 | 17.34 | 47762 | 8201 | 2.94% |
| 2024-09-23 | 17.17 | 17.17 | 0.29 | 1.72% | 16.95 | 17.34 | 45724 | 7856 | 2.82% |
| 2024-09-20 | 16.80 | 16.88 | 0.21 | 1.26% | 16.72 | 17.16 | 38118 | 6449 | 2.35% |
| 2024-09-19 | 16.01 | 16.67 | 0.66 | 4.12% | 16.01 | 16.69 | 33668 | 5539 | 2.08% |
| 2024-09-18 | 16.18 | 16.01 | -0.17 | -1.05% | 15.76 | 16.40 | 19774 | 3171 | 1.22% |
| 2024-09-13 | 16.26 | 16.18 | -0.14 | -0.86% | 16.12 | 16.58 | 21965 | 3566 | 1.35% |
| 2024-09-12 | 16.25 | 16.32 | 0.04 | 0.25% | 16.25 | 16.76 | 36738 | 6048 | 2.26% |
| 2024-09-11 | 15.96 | 16.28 | 0.26 | 1.62% | 15.87 | 16.73 | 44791 | 7267 | 2.76% |
| 2024-09-10 | 15.12 | 16.02 | 0.75 | 4.91% | 15.07 | 16.43 | 42322 | 6704 | 2.61% |
| 2024-09-09 | 15.09 | 15.27 | 0.01 | 0.07% | 14.95 | 15.50 | 18010 | 2749 | 1.11% |
| 2024-09-06 | 15.76 | 15.26 | -0.50 | -3.17% | 15.23 | 15.87 | 15890 | 2458 | 0.98% |
| 2024-09-05 | 15.69 | 15.76 | 0.15 | 0.96% | 15.62 | 15.91 | 16643 | 2625 | 1.03% |
| 2024-09-04 | 15.66 | 15.61 | -0.06 | -0.38% | 15.55 | 15.84 | 15772 | 2473 | 0.97% |
| 2024-09-03 | 15.54 | 15.67 | 0.24 | 1.56% | 15.22 | 15.72 | 17657 | 2739 | 1.09% |
| 2024-09-02 | 15.65 | 15.43 | -0.22 | -1.41% | 15.40 | 15.77 | 15757 | 2457 | 0.97% |
| 2024-08-30 | 15.20 | 15.65 | 0.45 | 2.96% | 15.13 | 15.78 | 21372 | 3331 | 1.32% |
| 2024-08-29 | 14.60 | 15.20 | 0.47 | 3.19% | 14.60 | 15.24 | 20803 | 3127 | 1.28% |
| 2024-08-28 | 14.58 | 14.73 | 0.17 | 1.17% | 14.37 | 14.90 | 19377 | 2847 | 1.19% |
| 2024-08-27 | 15.15 | 14.56 | -0.48 | -3.19% | 14.51 | 15.23 | 23194 | 3430 | 1.43% |
| 2024-08-26 | 14.98 | 15.04 | 0.05 | 0.33% | 14.89 | 15.28 | 15772 | 2384 | 0.97% |
| 2024-08-23 | 14.99 | 14.99 | -0.03 | -0.20% | 14.83 | 15.19 | 17778 | 2671 | 1.10% |
| 2024-08-22 | 15.42 | 15.02 | -0.42 | -2.72% | 14.91 | 15.59 | 17141 | 2606 | 1.06% |
| 2024-08-21 | 15.51 | 15.44 | -0.08 | -0.52% | 15.36 | 15.75 | 14150 | 2198 | 0.87% |
| 2024-08-20 | 15.88 | 15.52 | -0.37 | -2.33% | 15.45 | 15.92 | 14423 | 2254 | 0.89% |
| 2024-08-19 | 15.99 | 15.89 | -0.09 | -0.56% | 15.84 | 16.30 | 14031 | 2248 | 0.86% |
| 2024-08-16 | 15.98 | 15.98 | 0.01 | 0.06% | 15.90 | 16.13 | 12298 | 1969 | 0.76% |
| 2024-08-15 | 15.58 | 15.97 | 0.36 | 2.31% | 15.43 | 16.01 | 18019 | 2850 | 1.11% |
| 2024-08-14 | 15.69 | 15.61 | -0.08 | -0.51% | 15.58 | 15.81 | 10657 | 1671 | 0.66% |
| 2024-08-13 | 15.63 | 15.69 | 0.08 | 0.51% | 15.45 | 15.75 | 12568 | 1961 | 0.77% |