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 | 27.63 | 27.26 | -0.47 | -1.69% | 26.80 | 27.93 | 419197 | 114576 | 5.08% |
| 2024-11-20 | 26.90 | 27.73 | 0.58 | 2.14% | 26.65 | 27.94 | 509534 | 139042 | 6.18% |
| 2024-11-19 | 26.29 | 27.15 | 1.11 | 4.26% | 26.03 | 27.25 | 476512 | 127513 | 5.78% |
| 2024-11-18 | 27.24 | 26.04 | -1.49 | -5.41% | 25.76 | 27.53 | 576423 | 152749 | 6.99% |
| 2024-11-15 | 28.20 | 27.53 | -0.50 | -1.78% | 27.50 | 29.49 | 717645 | 203200 | 8.70% |
| 2024-11-14 | 30.19 | 28.03 | -1.54 | -5.21% | 27.92 | 32.00 | 1030516 | 306375 | 12.50% |
| 2024-11-13 | 29.31 | 29.57 | 0.55 | 1.90% | 29.31 | 30.88 | 953197 | 285562 | 11.56% |
| 2024-11-12 | 28.90 | 29.02 | 0.00 | 0.00% | 28.56 | 30.43 | 875517 | 257658 | 10.62% |
| 2024-11-11 | 29.67 | 29.02 | -0.21 | -0.72% | 28.63 | 30.10 | 1033111 | 301653 | 12.53% |
| 2024-11-08 | 28.20 | 29.23 | 1.83 | 6.68% | 27.51 | 31.41 | 1364187 | 400872 | 16.54% |
| 2024-11-07 | 24.61 | 27.40 | 2.51 | 10.08% | 24.56 | 27.50 | 1316110 | 350034 | 15.96% |
| 2024-11-06 | 25.20 | 24.89 | -0.48 | -1.89% | 24.59 | 25.37 | 676067 | 168764 | 8.20% |
| 2024-11-05 | 24.12 | 25.37 | 1.26 | 5.23% | 24.02 | 25.99 | 759016 | 190375 | 9.21% |
| 2024-11-04 | 23.20 | 24.11 | 1.22 | 5.33% | 23.20 | 24.50 | 512090 | 123230 | 6.21% |
| 2024-11-01 | 24.39 | 22.89 | -1.90 | -7.66% | 22.89 | 24.51 | 699681 | 164371 | 8.49% |
| 2024-10-31 | 24.90 | 24.79 | -0.03 | -0.12% | 24.12 | 25.27 | 566352 | 139974 | 6.87% |
| 2024-10-30 | 24.35 | 24.82 | -0.02 | -0.08% | 24.33 | 25.47 | 622681 | 154751 | 7.55% |
| 2024-10-29 | 24.33 | 24.84 | 0.77 | 3.20% | 24.33 | 25.75 | 850405 | 214535 | 10.31% |
| 2024-10-28 | 24.00 | 24.07 | 0.16 | 0.67% | 23.56 | 24.12 | 328468 | 78459 | 3.98% |
| 2024-10-25 | 24.00 | 23.91 | 0.11 | 0.46% | 23.81 | 24.33 | 316012 | 75893 | 3.83% |
| 2024-10-24 | 23.83 | 23.80 | -0.28 | -1.16% | 23.47 | 24.11 | 305854 | 72625 | 3.71% |
| 2024-10-23 | 24.32 | 24.08 | -0.31 | -1.27% | 23.91 | 24.96 | 468682 | 114534 | 5.68% |
| 2024-10-22 | 24.71 | 24.39 | -0.29 | -1.18% | 24.10 | 25.14 | 493107 | 120790 | 5.98% |
| 2024-10-21 | 24.46 | 24.68 | 0.24 | 0.98% | 24.46 | 25.55 | 683570 | 170688 | 8.29% |
| 2024-10-18 | 23.37 | 24.44 | 0.95 | 4.04% | 23.23 | 25.30 | 679901 | 164950 | 8.25% |
| 2024-10-17 | 23.31 | 23.49 | 0.36 | 1.56% | 23.27 | 24.33 | 506057 | 120357 | 6.14% |
| 2024-10-16 | 22.60 | 23.13 | -0.32 | -1.36% | 22.52 | 23.71 | 395746 | 91765 | 4.80% |
| 2024-10-15 | 23.51 | 23.45 | 0.15 | 0.64% | 23.11 | 25.10 | 770933 | 186644 | 9.35% |
| 2024-10-14 | 22.30 | 23.30 | 1.20 | 5.43% | 21.77 | 23.41 | 461969 | 104925 | 5.60% |
| 2024-10-11 | 23.17 | 22.10 | -1.15 | -4.95% | 21.68 | 23.45 | 456239 | 102512 | 5.53% |
| 2024-10-10 | 23.75 | 23.25 | -0.25 | -1.06% | 23.18 | 24.54 | 481240 | 114917 | 5.84% |
| 2024-10-09 | 26.00 | 23.50 | -4.10 | -14.86% | 23.39 | 26.20 | 917468 | 229746 | 11.13% |
| 2024-10-08 | 27.48 | 27.60 | 4.40 | 18.97% | 24.36 | 27.60 | 1217123 | 321642 | 14.76% |
| 2024-09-30 | 20.75 | 23.20 | 3.28 | 16.47% | 20.38 | 23.39 | 806449 | 176941 | 9.78% |
| 2024-09-27 | 19.00 | 19.92 | 1.18 | 6.30% | 18.88 | 20.18 | 477374 | 93207 | 5.79% |
| 2024-09-26 | 18.24 | 18.74 | 0.47 | 2.57% | 18.11 | 18.75 | 275103 | 50754 | 3.34% |
| 2024-09-25 | 18.50 | 18.27 | -0.12 | -0.65% | 18.18 | 18.79 | 296398 | 54843 | 3.59% |
| 2024-09-24 | 18.01 | 18.39 | 0.51 | 2.85% | 17.67 | 18.40 | 230723 | 41841 | 2.80% |
| 2024-09-23 | 18.17 | 17.88 | -0.26 | -1.43% | 17.83 | 18.37 | 141354 | 25544 | 1.71% |
| 2024-09-20 | 17.94 | 18.14 | 0.16 | 0.89% | 17.92 | 18.27 | 191247 | 34628 | 2.32% |
| 2024-09-19 | 17.84 | 17.98 | 0.30 | 1.70% | 17.58 | 18.09 | 173534 | 31070 | 2.10% |
| 2024-09-18 | 17.47 | 17.68 | 0.26 | 1.49% | 17.16 | 17.74 | 123717 | 21578 | 1.50% |
| 2024-09-13 | 17.41 | 17.42 | -0.02 | -0.11% | 17.36 | 17.68 | 119083 | 20910 | 1.44% |
| 2024-09-12 | 17.55 | 17.44 | -0.05 | -0.29% | 17.44 | 17.72 | 104329 | 18330 | 1.27% |
| 2024-09-11 | 17.44 | 17.49 | -0.11 | -0.63% | 17.33 | 17.61 | 92876 | 16242 | 1.13% |
| 2024-09-10 | 17.34 | 17.60 | 0.27 | 1.56% | 16.97 | 17.71 | 170001 | 29465 | 2.06% |
| 2024-09-09 | 17.31 | 17.33 | -0.04 | -0.23% | 17.17 | 17.49 | 121083 | 20966 | 1.47% |
| 2024-09-06 | 18.01 | 17.37 | -0.58 | -3.23% | 17.27 | 18.06 | 217569 | 38140 | 2.64% |
| 2024-09-05 | 17.87 | 17.95 | 0.08 | 0.45% | 17.82 | 18.15 | 120773 | 21688 | 1.46% |
| 2024-09-04 | 18.10 | 17.87 | -0.42 | -2.30% | 17.73 | 18.10 | 177651 | 31800 | 2.15% |
| 2024-09-03 | 17.99 | 18.29 | 0.32 | 1.78% | 17.98 | 18.44 | 204570 | 37261 | 2.48% |
| 2024-09-02 | 18.52 | 17.97 | -0.57 | -3.07% | 17.94 | 18.55 | 253744 | 46109 | 3.08% |
| 2024-08-30 | 17.78 | 18.54 | 0.72 | 4.04% | 17.72 | 18.98 | 438692 | 81561 | 5.32% |
| 2024-08-29 | 17.20 | 17.82 | 0.44 | 2.53% | 16.78 | 17.99 | 246801 | 43259 | 2.99% |
| 2024-08-28 | 17.31 | 17.38 | 0.04 | 0.23% | 17.22 | 17.55 | 109342 | 19002 | 1.33% |
| 2024-08-27 | 18.02 | 17.34 | -0.76 | -4.20% | 17.27 | 18.04 | 193366 | 34001 | 2.35% |
| 2024-08-26 | 17.89 | 18.10 | 0.30 | 1.69% | 17.47 | 18.35 | 199782 | 35838 | 2.42% |
| 2024-08-23 | 17.67 | 17.80 | 0.04 | 0.23% | 17.30 | 17.98 | 193783 | 34291 | 2.35% |
| 2024-08-22 | 18.01 | 17.76 | -0.48 | -2.63% | 17.58 | 18.20 | 263926 | 46953 | 3.20% |
| 2024-08-21 | 17.46 | 18.24 | 0.68 | 3.87% | 17.44 | 18.95 | 387995 | 70930 | 4.71% |
| 2024-08-20 | 17.80 | 17.56 | -0.28 | -1.57% | 17.45 | 17.95 | 122266 | 21588 | 1.48% |
| 2024-08-19 | 17.73 | 17.84 | -0.05 | -0.28% | 17.63 | 18.15 | 130025 | 23261 | 1.58% |
| 2024-08-16 | 17.76 | 17.89 | 0.16 | 0.90% | 17.75 | 18.10 | 178418 | 31955 | 2.16% |
| 2024-08-15 | 17.55 | 17.73 | 0.09 | 0.51% | 17.42 | 18.09 | 170525 | 30299 | 2.07% |
| 2024-08-14 | 17.60 | 17.64 | 0.08 | 0.46% | 17.41 | 17.89 | 148935 | 26312 | 1.81% |
| 2024-08-13 | 17.43 | 17.56 | 0.13 | 0.75% | 17.24 | 17.66 | 97539 | 17036 | 1.18% |