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 | 28.60 | 28.21 | -0.70 | -2.42% | 27.73 | 29.06 | 210123 | 59976 | 7.50% |
| 2024-11-20 | 27.94 | 28.91 | 0.69 | 2.45% | 27.68 | 29.02 | 239857 | 68259 | 8.56% |
| 2024-11-19 | 27.00 | 28.22 | 1.41 | 5.26% | 26.76 | 28.24 | 216289 | 59334 | 7.72% |
| 2024-11-18 | 28.58 | 26.81 | -2.04 | -7.07% | 26.33 | 29.18 | 262243 | 71618 | 9.35% |
| 2024-11-15 | 30.32 | 28.85 | -1.75 | -5.72% | 28.82 | 31.31 | 246133 | 74210 | 8.78% |
| 2024-11-14 | 32.60 | 30.60 | -1.89 | -5.82% | 30.39 | 32.99 | 248689 | 78591 | 8.87% |
| 2024-11-13 | 33.03 | 32.49 | -0.97 | -2.90% | 31.70 | 33.42 | 260632 | 84893 | 9.30% |
| 2024-11-12 | 34.28 | 33.46 | -1.92 | -5.43% | 32.68 | 35.40 | 429717 | 146503 | 15.33% |
| 2024-11-11 | 34.00 | 35.38 | 2.49 | 7.57% | 33.08 | 39.25 | 629605 | 224133 | 22.46% |
| 2024-11-08 | 32.00 | 32.89 | 1.27 | 4.02% | 31.59 | 34.50 | 533823 | 175624 | 19.04% |
| 2024-11-07 | 31.50 | 31.62 | -0.38 | -1.19% | 30.97 | 32.87 | 357817 | 113520 | 12.76% |
| 2024-11-06 | 32.31 | 32.00 | -0.24 | -0.74% | 31.08 | 33.54 | 531085 | 171058 | 18.94% |
| 2024-11-05 | 29.58 | 32.24 | 2.19 | 7.29% | 29.43 | 32.98 | 512228 | 160205 | 18.27% |
| 2024-11-04 | 28.51 | 30.05 | 0.79 | 2.70% | 26.50 | 31.04 | 349222 | 102300 | 12.46% |
| 2024-11-01 | 32.50 | 29.26 | -1.99 | -6.37% | 29.18 | 33.84 | 539129 | 171177 | 19.23% |
| 2024-10-31 | 29.51 | 31.25 | 1.59 | 5.36% | 28.80 | 32.20 | 543604 | 168803 | 19.39% |
| 2024-10-30 | 28.21 | 29.66 | 0.65 | 2.24% | 27.85 | 29.99 | 335583 | 97569 | 11.97% |
| 2024-10-29 | 29.15 | 29.01 | -0.39 | -1.33% | 28.96 | 30.77 | 411644 | 122464 | 14.68% |
| 2024-10-28 | 28.41 | 29.40 | 0.71 | 2.47% | 28.41 | 29.50 | 281992 | 81786 | 10.06% |
| 2024-10-25 | 29.84 | 28.69 | -0.61 | -2.08% | 28.50 | 30.18 | 317048 | 91743 | 11.31% |
| 2024-10-24 | 29.30 | 29.30 | -0.71 | -2.37% | 28.86 | 29.92 | 282058 | 82555 | 10.06% |
| 2024-10-23 | 30.66 | 30.01 | -1.60 | -5.06% | 29.75 | 31.49 | 465516 | 141990 | 16.61% |
| 2024-10-22 | 31.63 | 31.61 | -0.65 | -2.01% | 31.10 | 33.86 | 621863 | 202722 | 22.18% |
| 2024-10-21 | 32.00 | 32.26 | -0.14 | -0.43% | 31.27 | 35.53 | 885442 | 289343 | 31.59% |
| 2024-10-18 | 28.29 | 32.40 | 4.31 | 15.34% | 27.91 | 33.70 | 821928 | 251702 | 29.32% |
| 2024-10-17 | 28.50 | 28.09 | -1.12 | -3.83% | 27.60 | 29.80 | 587070 | 168087 | 20.94% |
| 2024-10-16 | 30.90 | 29.21 | -1.69 | -5.47% | 28.60 | 33.15 | 711751 | 219761 | 25.39% |
| 2024-10-15 | 28.89 | 30.90 | 0.73 | 2.42% | 28.86 | 35.98 | 874041 | 282050 | 31.18% |
| 2024-10-14 | 27.95 | 30.17 | 2.10 | 7.48% | 24.60 | 30.90 | 755168 | 210946 | 26.94% |
| 2024-10-11 | 25.94 | 28.07 | 1.09 | 4.04% | 25.40 | 29.00 | 600664 | 166547 | 21.43% |
| 2024-10-10 | 26.90 | 26.98 | 0.64 | 2.43% | 22.61 | 29.69 | 640059 | 172170 | 22.83% |
| 2024-10-09 | 24.70 | 26.34 | 0.36 | 1.39% | 24.13 | 31.00 | 791349 | 218529 | 28.23% |
| 2024-10-08 | 25.98 | 25.98 | 4.33 | 20.00% | 23.83 | 25.98 | 539009 | 137874 | 19.23% |
| 2024-09-30 | 19.15 | 21.65 | 3.44 | 18.89% | 18.45 | 21.74 | 637271 | 127539 | 22.73% |
| 2024-09-27 | 17.48 | 18.21 | 0.86 | 4.96% | 17.29 | 18.50 | 473014 | 84778 | 16.87% |
| 2024-09-26 | 17.01 | 17.35 | 0.30 | 1.76% | 16.80 | 17.45 | 363259 | 62476 | 12.96% |
| 2024-09-25 | 16.55 | 17.05 | -0.06 | -0.35% | 16.55 | 17.67 | 494502 | 84935 | 17.64% |
| 2024-09-24 | 16.01 | 17.11 | 0.94 | 5.81% | 15.87 | 18.49 | 576985 | 97890 | 20.58% |
| 2024-09-23 | 16.20 | 16.17 | -0.30 | -1.82% | 15.71 | 16.27 | 320319 | 51335 | 11.43% |
| 2024-09-20 | 15.63 | 16.47 | 0.56 | 3.52% | 15.50 | 16.82 | 486402 | 79318 | 17.35% |
| 2024-09-19 | 15.60 | 15.91 | -0.11 | -0.69% | 15.60 | 16.66 | 430911 | 69307 | 15.37% |
| 2024-09-18 | 16.13 | 16.02 | 1.55 | 10.71% | 15.73 | 17.30 | 540934 | 88499 | 19.30% |
| 2024-09-13 | 14.88 | 14.47 | -0.63 | -4.17% | 14.43 | 15.24 | 221655 | 32686 | 7.91% |
| 2024-09-12 | 15.51 | 15.10 | -0.43 | -2.77% | 15.10 | 15.73 | 217529 | 33610 | 7.76% |
| 2024-09-11 | 15.50 | 15.53 | -0.41 | -2.57% | 15.20 | 15.94 | 250601 | 38827 | 8.94% |
| 2024-09-10 | 14.79 | 15.94 | 0.69 | 4.52% | 14.79 | 16.50 | 359850 | 56433 | 12.84% |
| 2024-09-09 | 16.30 | 15.25 | -0.56 | -3.54% | 15.03 | 17.39 | 420028 | 68309 | 14.98% |
| 2024-09-06 | 15.30 | 15.81 | 0.44 | 2.86% | 15.12 | 16.35 | 357023 | 56020 | 12.74% |
| 2024-09-05 | 15.24 | 15.37 | 0.01 | 0.07% | 15.09 | 15.43 | 142260 | 21764 | 5.07% |
| 2024-09-04 | 14.97 | 15.36 | 0.12 | 0.79% | 14.92 | 15.60 | 221395 | 33891 | 7.90% |
| 2024-09-03 | 15.13 | 15.24 | -0.07 | -0.46% | 15.11 | 15.42 | 159512 | 24328 | 5.69% |
| 2024-09-02 | 15.43 | 15.31 | -0.16 | -1.03% | 15.22 | 15.78 | 302394 | 46847 | 10.79% |
| 2024-08-30 | 14.72 | 15.47 | 1.38 | 9.79% | 14.66 | 16.49 | 416745 | 63785 | 14.87% |
| 2024-08-29 | 13.79 | 14.09 | 0.37 | 2.70% | 13.66 | 14.20 | 122236 | 17151 | 4.36% |
| 2024-08-28 | 13.63 | 13.72 | -0.08 | -0.58% | 13.63 | 14.05 | 76519 | 10608 | 2.73% |
| 2024-08-27 | 13.98 | 13.80 | -0.31 | -2.20% | 13.78 | 14.08 | 72958 | 10125 | 2.60% |
| 2024-08-26 | 14.09 | 14.11 | 0.13 | 0.93% | 13.93 | 14.26 | 78622 | 11069 | 2.80% |
| 2024-08-23 | 14.00 | 13.98 | -0.19 | -1.34% | 13.80 | 14.19 | 93147 | 13050 | 3.32% |
| 2024-08-22 | 14.62 | 14.17 | -0.44 | -3.01% | 14.10 | 14.73 | 116490 | 16645 | 4.16% |
| 2024-08-21 | 14.44 | 14.61 | 0.09 | 0.62% | 14.31 | 14.85 | 95420 | 13969 | 3.40% |
| 2024-08-20 | 14.81 | 14.52 | -0.35 | -2.35% | 14.41 | 14.89 | 127454 | 18615 | 4.55% |
| 2024-08-19 | 14.89 | 14.87 | -0.29 | -1.91% | 14.80 | 15.20 | 133676 | 20020 | 4.77% |
| 2024-08-16 | 15.50 | 15.16 | -0.40 | -2.57% | 15.16 | 15.83 | 213746 | 33164 | 7.62% |
| 2024-08-15 | 15.00 | 15.56 | 0.42 | 2.77% | 14.95 | 15.59 | 216018 | 33297 | 7.71% |
| 2024-08-14 | 15.03 | 15.14 | 0.00 | 0.00% | 14.94 | 15.35 | 154770 | 23472 | 5.52% |
| 2024-08-13 | 14.80 | 15.14 | 0.38 | 2.57% | 14.76 | 15.17 | 145037 | 21786 | 5.17% |