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 | 26.50 | 27.39 | 0.72 | 2.70% | 26.46 | 27.95 | 9635016 | 2619178 | 7.21% |
| 2024-11-20 | 26.55 | 26.67 | -0.30 | -1.11% | 26.40 | 27.12 | 7156019 | 1910357 | 5.36% |
| 2024-11-19 | 25.93 | 26.97 | 1.14 | 4.41% | 25.65 | 27.12 | 10048143 | 2641093 | 7.52% |
| 2024-11-18 | 25.60 | 25.83 | 0.20 | 0.78% | 24.81 | 26.50 | 9686997 | 2484782 | 7.25% |
| 2024-11-15 | 27.34 | 25.63 | -1.78 | -6.49% | 25.59 | 27.55 | 11396456 | 3019506 | 8.53% |
| 2024-11-14 | 28.00 | 27.41 | -0.77 | -2.73% | 27.40 | 28.42 | 7428856 | 2073600 | 5.56% |
| 2024-11-13 | 28.01 | 28.18 | -0.17 | -0.60% | 27.42 | 28.68 | 8398931 | 2353175 | 6.29% |
| 2024-11-12 | 28.71 | 28.35 | -0.35 | -1.22% | 27.60 | 29.12 | 11009865 | 3125187 | 8.24% |
| 2024-11-11 | 27.60 | 28.70 | 0.46 | 1.63% | 27.60 | 29.19 | 10566847 | 3014709 | 7.91% |
| 2024-11-08 | 31.00 | 28.24 | -1.76 | -5.87% | 28.02 | 31.00 | 18256952 | 5351629 | 13.67% |
| 2024-11-07 | 25.75 | 30.00 | 3.56 | 13.46% | 25.75 | 30.00 | 21388770 | 5971694 | 16.01% |
| 2024-11-06 | 27.63 | 26.44 | -0.91 | -3.33% | 26.00 | 29.50 | 20553706 | 5680593 | 15.39% |
| 2024-11-05 | 25.01 | 27.35 | 2.57 | 10.37% | 24.11 | 28.61 | 20848158 | 5526964 | 15.61% |
| 2024-11-04 | 23.00 | 24.78 | 1.78 | 7.74% | 22.77 | 25.00 | 14909581 | 3551648 | 11.16% |
| 2024-11-01 | 22.80 | 23.00 | -0.19 | -0.82% | 22.74 | 24.24 | 15831916 | 3717503 | 11.85% |
| 2024-10-31 | 21.58 | 23.19 | 1.62 | 7.51% | 21.39 | 24.50 | 19478776 | 4513090 | 14.58% |
| 2024-10-30 | 21.90 | 21.57 | -0.61 | -2.75% | 21.32 | 22.22 | 8453140 | 1837792 | 6.33% |
| 2024-10-29 | 22.82 | 22.18 | -0.48 | -2.12% | 22.10 | 23.14 | 9054298 | 2045836 | 6.78% |
| 2024-10-28 | 22.48 | 22.66 | -0.04 | -0.18% | 22.40 | 22.94 | 7618521 | 1726072 | 5.70% |
| 2024-10-25 | 22.25 | 22.70 | 0.51 | 2.30% | 22.00 | 23.36 | 11503090 | 2602861 | 8.61% |
| 2024-10-24 | 22.20 | 22.19 | -0.33 | -1.47% | 21.90 | 22.80 | 8835484 | 1966963 | 6.61% |
| 2024-10-23 | 22.88 | 22.52 | -0.11 | -0.49% | 22.28 | 23.72 | 13998657 | 3207899 | 10.48% |
| 2024-10-22 | 22.10 | 22.63 | 0.38 | 1.71% | 22.00 | 23.27 | 12709582 | 2875879 | 9.51% |
| 2024-10-21 | 21.91 | 22.25 | -0.70 | -3.05% | 21.85 | 22.90 | 16843056 | 3755228 | 12.61% |
| 2024-10-18 | 19.84 | 22.95 | 3.05 | 15.33% | 19.56 | 23.88 | 24874024 | 5424487 | 18.62% |
| 2024-10-17 | 20.52 | 19.90 | -0.48 | -2.36% | 19.86 | 20.93 | 10250686 | 2085852 | 7.67% |
| 2024-10-16 | 19.64 | 20.38 | 0.22 | 1.09% | 19.64 | 21.07 | 11287698 | 2288313 | 8.45% |
| 2024-10-15 | 20.30 | 20.16 | -0.91 | -4.32% | 20.13 | 21.26 | 11437951 | 2363888 | 8.56% |
| 2024-10-14 | 20.65 | 21.07 | 0.22 | 1.06% | 18.89 | 21.60 | 16536439 | 3339721 | 12.38% |
| 2024-10-11 | 19.51 | 20.85 | 0.30 | 1.46% | 19.51 | 21.50 | 14583066 | 3014329 | 10.92% |
| 2024-10-10 | 24.10 | 20.55 | -4.35 | -17.47% | 19.92 | 24.56 | 23863268 | 5197314 | 17.86% |
| 2024-10-09 | 24.00 | 24.90 | 0.54 | 2.22% | 22.61 | 29.00 | 34623504 | 9003765 | 25.92% |
| 2024-10-08 | 24.36 | 24.36 | 4.06 | 20.00% | 22.77 | 24.36 | 13667677 | 3307847 | 10.23% |
| 2024-09-30 | 19.49 | 20.30 | 3.38 | 19.98% | 19.16 | 20.30 | 15369516 | 3059771 | 11.50% |
| 2024-09-27 | 14.76 | 16.92 | 2.82 | 20.00% | 14.53 | 16.92 | 18026542 | 2816384 | 13.49% |
| 2024-09-26 | 12.26 | 14.10 | 1.68 | 13.53% | 12.25 | 14.29 | 10933873 | 1435740 | 8.18% |
| 2024-09-25 | 12.32 | 12.42 | 0.46 | 3.85% | 12.16 | 12.80 | 9169734 | 1142584 | 6.86% |
| 2024-09-24 | 10.94 | 11.96 | 1.23 | 11.46% | 10.74 | 11.97 | 8212806 | 942227 | 6.15% |
| 2024-09-23 | 10.77 | 10.73 | -0.03 | -0.28% | 10.68 | 10.83 | 1094177 | 117605 | 0.82% |
| 2024-09-20 | 10.66 | 10.76 | 0.00 | 0.00% | 10.63 | 10.78 | 1719761 | 183936 | 1.29% |
| 2024-09-19 | 10.51 | 10.76 | 0.33 | 3.16% | 10.46 | 11.06 | 3454169 | 372076 | 2.59% |
| 2024-09-18 | 10.40 | 10.43 | 0.05 | 0.48% | 10.31 | 10.47 | 928580 | 96467 | 0.70% |
| 2024-09-13 | 10.45 | 10.38 | -0.07 | -0.67% | 10.38 | 10.54 | 968291 | 101189 | 0.72% |
| 2024-09-12 | 10.53 | 10.45 | -0.08 | -0.76% | 10.43 | 10.59 | 968416 | 101763 | 0.72% |
| 2024-09-11 | 10.48 | 10.53 | 0.01 | 0.10% | 10.46 | 10.57 | 940124 | 98813 | 0.70% |
| 2024-09-10 | 10.56 | 10.52 | -0.03 | -0.28% | 10.35 | 10.60 | 1225407 | 128199 | 0.92% |
| 2024-09-09 | 10.48 | 10.55 | -0.01 | -0.09% | 10.42 | 10.65 | 1309104 | 137930 | 0.98% |
| 2024-09-06 | 10.80 | 10.56 | -0.09 | -0.85% | 10.54 | 10.88 | 2165132 | 231791 | 1.62% |
| 2024-09-05 | 10.47 | 10.65 | 0.19 | 1.82% | 10.47 | 10.70 | 1488530 | 158092 | 1.11% |
| 2024-09-04 | 10.36 | 10.46 | 0.00 | 0.00% | 10.35 | 10.57 | 1125028 | 117963 | 0.84% |
| 2024-09-03 | 10.35 | 10.46 | 0.06 | 0.58% | 10.34 | 10.53 | 1308935 | 136545 | 0.98% |
| 2024-09-02 | 10.74 | 10.40 | -0.40 | -3.70% | 10.39 | 10.78 | 2016130 | 212680 | 1.51% |
| 2024-08-30 | 10.39 | 10.80 | 0.41 | 3.95% | 10.35 | 10.96 | 3452666 | 371940 | 2.58% |
| 2024-08-29 | 10.19 | 10.39 | 0.17 | 1.66% | 10.18 | 10.44 | 1353469 | 140124 | 1.01% |
| 2024-08-28 | 10.18 | 10.22 | 0.01 | 0.10% | 10.11 | 10.26 | 839135 | 85528 | 0.63% |
| 2024-08-27 | 10.30 | 10.21 | -0.12 | -1.16% | 10.17 | 10.32 | 824313 | 84164 | 0.62% |
| 2024-08-26 | 10.30 | 10.33 | 0.03 | 0.29% | 10.27 | 10.42 | 945201 | 97737 | 0.71% |
| 2024-08-23 | 10.20 | 10.30 | 0.11 | 1.08% | 10.19 | 10.38 | 1355242 | 139311 | 1.01% |
| 2024-08-22 | 10.55 | 10.19 | -0.32 | -3.04% | 10.18 | 10.58 | 1691114 | 174600 | 1.27% |
| 2024-08-21 | 10.47 | 10.51 | -0.01 | -0.10% | 10.43 | 10.56 | 782955 | 82228 | 0.59% |
| 2024-08-20 | 10.61 | 10.52 | -0.09 | -0.85% | 10.50 | 10.66 | 1216429 | 128673 | 0.91% |
| 2024-08-19 | 10.55 | 10.61 | 0.04 | 0.38% | 10.53 | 10.71 | 1132544 | 120384 | 0.85% |
| 2024-08-16 | 10.61 | 10.57 | -0.10 | -0.94% | 10.52 | 10.65 | 1328058 | 140450 | 0.99% |
| 2024-08-15 | 10.62 | 10.67 | 0.02 | 0.19% | 10.61 | 10.83 | 2335212 | 250214 | 1.75% |
| 2024-08-14 | 10.65 | 10.65 | -0.07 | -0.65% | 10.64 | 10.75 | 1242392 | 132691 | 0.93% |
| 2024-08-13 | 10.56 | 10.72 | 0.17 | 1.61% | 10.47 | 10.73 | 1428034 | 151532 | 1.07% |