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 | 27.08 | 26.78 | -0.48 | -1.76% | 26.46 | 27.36 | 104259 | 28024 | 3.62% |
| 2024-11-20 | 26.71 | 27.26 | 0.04 | 0.15% | 26.71 | 27.58 | 127647 | 34585 | 4.44% |
| 2024-11-19 | 26.50 | 27.22 | 1.07 | 4.09% | 26.16 | 27.34 | 131652 | 35243 | 4.58% |
| 2024-11-18 | 26.04 | 26.15 | 0.28 | 1.08% | 24.85 | 27.48 | 172320 | 45377 | 5.99% |
| 2024-11-15 | 26.60 | 25.87 | -0.93 | -3.47% | 25.79 | 27.28 | 139672 | 37151 | 4.86% |
| 2024-11-14 | 27.99 | 26.80 | -1.50 | -5.30% | 26.66 | 27.99 | 177671 | 48557 | 6.18% |
| 2024-11-13 | 28.50 | 28.30 | -0.48 | -1.67% | 27.50 | 28.51 | 168051 | 47078 | 5.84% |
| 2024-11-12 | 29.32 | 28.78 | -1.19 | -3.97% | 28.30 | 29.99 | 280937 | 82041 | 9.77% |
| 2024-11-11 | 28.79 | 29.97 | 2.08 | 7.46% | 28.28 | 31.55 | 389082 | 115421 | 13.53% |
| 2024-11-08 | 27.62 | 27.89 | 0.63 | 2.31% | 27.36 | 28.80 | 285695 | 79953 | 9.93% |
| 2024-11-07 | 26.70 | 27.26 | 0.01 | 0.04% | 26.68 | 27.58 | 205643 | 55693 | 7.15% |
| 2024-11-06 | 27.27 | 27.25 | 0.19 | 0.70% | 26.67 | 28.77 | 317019 | 87239 | 11.02% |
| 2024-11-05 | 26.00 | 27.06 | 0.87 | 3.32% | 25.80 | 27.33 | 284800 | 75943 | 9.90% |
| 2024-11-04 | 24.58 | 26.19 | 0.99 | 3.93% | 24.50 | 26.66 | 200021 | 51849 | 6.95% |
| 2024-11-01 | 26.27 | 25.20 | -1.13 | -4.29% | 25.13 | 27.66 | 362294 | 95877 | 12.60% |
| 2024-10-31 | 23.99 | 26.33 | 2.08 | 8.58% | 23.66 | 26.99 | 300642 | 76348 | 10.45% |
| 2024-10-30 | 24.70 | 24.25 | -0.63 | -2.53% | 23.92 | 25.05 | 154577 | 37757 | 5.37% |
| 2024-10-29 | 25.68 | 24.88 | -1.02 | -3.94% | 24.80 | 26.18 | 169386 | 43184 | 5.89% |
| 2024-10-28 | 25.16 | 25.90 | 0.49 | 1.93% | 24.82 | 25.95 | 139936 | 35501 | 4.87% |
| 2024-10-25 | 25.13 | 25.41 | 0.25 | 0.99% | 24.82 | 25.77 | 141822 | 35862 | 4.93% |
| 2024-10-24 | 25.00 | 25.16 | -0.11 | -0.44% | 24.80 | 25.60 | 112671 | 28438 | 3.92% |
| 2024-10-23 | 25.67 | 25.27 | -0.79 | -3.03% | 25.18 | 26.01 | 154906 | 39719 | 5.39% |
| 2024-10-22 | 25.84 | 26.06 | -0.28 | -1.06% | 25.59 | 26.65 | 219284 | 57255 | 7.62% |
| 2024-10-21 | 26.00 | 26.34 | 0.80 | 3.13% | 25.60 | 27.50 | 331155 | 87891 | 11.51% |
| 2024-10-18 | 23.36 | 25.54 | 2.39 | 10.32% | 23.36 | 27.01 | 306808 | 75981 | 10.67% |
| 2024-10-17 | 23.47 | 23.15 | -0.54 | -2.28% | 23.12 | 23.82 | 161939 | 38036 | 5.63% |
| 2024-10-16 | 23.37 | 23.69 | 0.38 | 1.63% | 23.10 | 24.50 | 181344 | 43189 | 6.30% |
| 2024-10-15 | 23.33 | 23.31 | 0.03 | 0.13% | 22.81 | 24.95 | 244884 | 58601 | 8.51% |
| 2024-10-14 | 22.62 | 23.28 | 0.68 | 3.01% | 22.00 | 23.35 | 217096 | 49290 | 7.55% |
| 2024-10-11 | 24.63 | 22.60 | -2.28 | -9.16% | 22.22 | 24.69 | 214283 | 49874 | 7.45% |
| 2024-10-10 | 27.50 | 24.88 | -1.52 | -5.76% | 24.68 | 27.50 | 233859 | 60182 | 8.13% |
| 2024-10-09 | 27.65 | 26.40 | -2.74 | -9.40% | 25.89 | 29.87 | 333811 | 92655 | 11.61% |
| 2024-10-08 | 29.14 | 29.14 | 4.86 | 20.02% | 26.23 | 29.14 | 370374 | 105220 | 12.88% |
| 2024-09-30 | 21.70 | 24.28 | 3.91 | 19.19% | 21.15 | 24.33 | 304542 | 69183 | 10.59% |
| 2024-09-27 | 19.11 | 20.37 | 1.40 | 7.38% | 19.10 | 20.57 | 215705 | 42785 | 7.50% |
| 2024-09-26 | 18.29 | 18.97 | 0.75 | 4.12% | 18.08 | 18.98 | 164581 | 30546 | 5.72% |
| 2024-09-25 | 18.25 | 18.22 | -0.12 | -0.65% | 18.18 | 18.89 | 208120 | 38586 | 7.24% |
| 2024-09-24 | 17.71 | 18.34 | 0.71 | 4.03% | 17.33 | 18.40 | 239965 | 43214 | 8.34% |
| 2024-09-23 | 17.39 | 17.63 | 0.13 | 0.74% | 17.15 | 17.95 | 146657 | 25646 | 5.10% |
| 2024-09-20 | 17.93 | 17.50 | -0.42 | -2.34% | 17.37 | 18.16 | 143313 | 25424 | 4.98% |
| 2024-09-19 | 17.95 | 17.92 | -0.21 | -1.16% | 17.54 | 18.25 | 206909 | 37004 | 7.19% |
| 2024-09-18 | 16.99 | 18.13 | 2.00 | 12.40% | 16.71 | 18.89 | 267809 | 47662 | 9.31% |
| 2024-09-13 | 16.51 | 16.13 | -0.38 | -2.30% | 16.13 | 16.65 | 43744 | 7144 | 1.52% |
| 2024-09-12 | 17.00 | 16.51 | -0.40 | -2.37% | 16.50 | 17.18 | 42214 | 7101 | 1.47% |
| 2024-09-11 | 16.81 | 16.91 | -0.01 | -0.06% | 16.72 | 17.03 | 33668 | 5682 | 1.17% |
| 2024-09-10 | 16.88 | 16.92 | 0.09 | 0.53% | 16.48 | 17.06 | 53361 | 8965 | 1.86% |
| 2024-09-09 | 16.99 | 16.83 | -0.21 | -1.23% | 16.74 | 17.43 | 56911 | 9670 | 1.98% |
| 2024-09-06 | 17.58 | 17.04 | -0.32 | -1.84% | 17.03 | 17.67 | 57689 | 9963 | 2.01% |
| 2024-09-05 | 17.55 | 17.36 | -0.29 | -1.64% | 17.20 | 17.77 | 88563 | 15464 | 3.08% |
| 2024-09-04 | 17.24 | 17.65 | 0.35 | 2.02% | 17.09 | 18.18 | 109578 | 19365 | 3.81% |
| 2024-09-03 | 17.16 | 17.30 | 0.12 | 0.70% | 17.09 | 17.68 | 49142 | 8521 | 1.71% |
| 2024-09-02 | 17.80 | 17.18 | -0.62 | -3.48% | 17.11 | 18.40 | 72168 | 12778 | 2.51% |
| 2024-08-30 | 16.93 | 17.80 | 0.85 | 5.01% | 16.92 | 18.25 | 93202 | 16516 | 3.24% |
| 2024-08-29 | 16.53 | 16.95 | 0.27 | 1.62% | 16.49 | 17.13 | 42784 | 7233 | 1.49% |
| 2024-08-28 | 16.57 | 16.68 | 0.01 | 0.06% | 16.40 | 16.82 | 28822 | 4791 | 1.00% |
| 2024-08-27 | 16.89 | 16.67 | -0.20 | -1.19% | 16.59 | 16.93 | 34287 | 5732 | 1.19% |
| 2024-08-26 | 16.65 | 16.87 | 0.33 | 2.00% | 16.58 | 16.95 | 41510 | 6988 | 1.49% |
| 2024-08-23 | 16.57 | 16.54 | -0.05 | -0.30% | 16.25 | 16.71 | 44417 | 7322 | 1.59% |
| 2024-08-22 | 16.82 | 16.59 | -0.21 | -1.25% | 16.48 | 17.05 | 64057 | 10722 | 2.30% |
| 2024-08-21 | 15.90 | 16.80 | -0.82 | -4.65% | 15.90 | 17.15 | 98054 | 16488 | 3.52% |
| 2024-08-20 | 18.11 | 17.62 | -0.49 | -2.71% | 17.47 | 18.22 | 55121 | 9770 | 1.98% |
| 2024-08-19 | 18.11 | 18.11 | -0.17 | -0.93% | 18.06 | 18.51 | 37632 | 6860 | 1.35% |
| 2024-08-16 | 18.43 | 18.28 | -0.09 | -0.49% | 18.27 | 18.63 | 40266 | 7419 | 1.45% |
| 2024-08-15 | 18.15 | 18.37 | 0.22 | 1.21% | 17.94 | 18.58 | 52208 | 9587 | 1.87% |
| 2024-08-14 | 18.48 | 18.15 | -0.31 | -1.68% | 18.15 | 18.50 | 31307 | 5721 | 1.12% |
| 2024-08-13 | 18.37 | 18.46 | 0.13 | 0.71% | 18.07 | 18.55 | 40254 | 7374 | 1.44% |