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 | 27.40 | 28.07 | 0.58 | 2.11% | 27.05 | 29.10 | 957152 | 269583 | 14.48% |
| 2024-11-20 | 25.95 | 27.49 | 1.57 | 6.06% | 25.91 | 28.46 | 884118 | 239176 | 13.38% |
| 2024-11-19 | 25.31 | 25.92 | 0.61 | 2.41% | 24.80 | 25.96 | 597178 | 151956 | 9.03% |
| 2024-11-18 | 28.64 | 25.31 | -3.15 | -11.07% | 24.89 | 28.94 | 912517 | 235660 | 13.81% |
| 2024-11-15 | 29.12 | 28.46 | -0.44 | -1.52% | 28.34 | 30.67 | 877292 | 261123 | 13.27% |
| 2024-11-14 | 30.33 | 28.90 | -2.08 | -6.71% | 28.59 | 31.53 | 823774 | 247370 | 12.46% |
| 2024-11-13 | 29.50 | 30.98 | 0.95 | 3.16% | 29.47 | 32.78 | 1115297 | 349746 | 16.87% |
| 2024-11-12 | 31.32 | 30.03 | -1.52 | -4.82% | 29.65 | 31.54 | 864569 | 263169 | 13.08% |
| 2024-11-11 | 29.37 | 31.55 | 1.55 | 5.17% | 29.30 | 32.00 | 1247595 | 387708 | 18.88% |
| 2024-11-08 | 29.96 | 30.00 | 0.21 | 0.70% | 29.55 | 31.14 | 1010628 | 306109 | 15.29% |
| 2024-11-07 | 29.59 | 29.79 | -0.07 | -0.23% | 28.61 | 29.91 | 737703 | 216581 | 11.16% |
| 2024-11-06 | 29.40 | 29.86 | 0.13 | 0.44% | 29.00 | 30.49 | 988889 | 295595 | 14.96% |
| 2024-11-05 | 27.81 | 29.73 | 2.02 | 7.29% | 27.40 | 30.15 | 1048142 | 304130 | 15.86% |
| 2024-11-04 | 27.44 | 27.71 | -0.14 | -0.50% | 26.90 | 28.23 | 595059 | 163859 | 9.00% |
| 2024-11-01 | 29.65 | 27.85 | -2.20 | -7.32% | 27.06 | 30.39 | 1070339 | 304015 | 16.19% |
| 2024-10-31 | 29.00 | 30.05 | 0.68 | 2.32% | 28.70 | 31.46 | 1276988 | 383852 | 19.32% |
| 2024-10-30 | 30.03 | 29.37 | -1.70 | -5.47% | 29.00 | 31.00 | 1415534 | 423249 | 21.42% |
| 2024-10-29 | 34.10 | 31.07 | -1.78 | -5.42% | 31.07 | 34.88 | 1795007 | 585561 | 27.16% |
| 2024-10-28 | 31.99 | 32.85 | 0.00 | 0.00% | 31.45 | 35.65 | 1970060 | 658335 | 29.81% |
| 2024-10-25 | 30.52 | 32.85 | 1.28 | 4.05% | 29.86 | 34.88 | 2136900 | 690153 | 32.33% |
| 2024-10-24 | 31.18 | 31.57 | -0.01 | -0.03% | 30.31 | 32.99 | 1683180 | 533986 | 25.47% |
| 2024-10-23 | 33.66 | 31.58 | -2.08 | -6.18% | 31.25 | 34.97 | 2654557 | 873331 | 40.16% |
| 2024-10-22 | 30.20 | 33.66 | 5.61 | 20.00% | 30.20 | 33.66 | 1207329 | 392531 | 18.27% |
| 2024-10-21 | 26.03 | 28.05 | 2.44 | 9.53% | 26.00 | 30.00 | 1871449 | 533423 | 28.31% |
| 2024-10-18 | 25.00 | 25.61 | 0.35 | 1.39% | 24.24 | 27.00 | 1321880 | 335694 | 20.00% |
| 2024-10-17 | 24.18 | 25.26 | 1.25 | 5.21% | 24.02 | 26.40 | 1399673 | 353486 | 21.18% |
| 2024-10-16 | 23.22 | 24.01 | -0.01 | -0.04% | 23.05 | 24.88 | 782172 | 189279 | 11.83% |
| 2024-10-15 | 22.81 | 24.02 | 0.74 | 3.18% | 22.69 | 26.00 | 1266618 | 309186 | 19.16% |
| 2024-10-14 | 22.20 | 23.28 | 1.13 | 5.10% | 21.50 | 23.80 | 720048 | 162829 | 10.89% |
| 2024-10-11 | 23.10 | 22.15 | -2.24 | -9.18% | 21.81 | 23.81 | 806378 | 182521 | 12.20% |
| 2024-10-10 | 26.00 | 24.39 | -0.56 | -2.24% | 24.02 | 26.40 | 800472 | 201547 | 12.11% |
| 2024-10-09 | 27.21 | 24.95 | -4.31 | -14.73% | 24.61 | 28.80 | 1321243 | 349883 | 19.99% |
| 2024-10-08 | 29.26 | 29.26 | 4.88 | 20.02% | 25.47 | 29.26 | 1618272 | 458031 | 24.48% |
| 2024-09-30 | 21.84 | 24.38 | 3.76 | 18.23% | 21.06 | 24.49 | 1358267 | 309989 | 20.55% |
| 2024-09-27 | 19.80 | 20.62 | 1.27 | 6.56% | 19.66 | 21.09 | 975138 | 198235 | 14.75% |
| 2024-09-26 | 18.99 | 19.35 | 0.34 | 1.79% | 18.55 | 19.44 | 779101 | 147955 | 11.79% |
| 2024-09-25 | 17.80 | 19.01 | 1.57 | 9.00% | 17.75 | 20.64 | 1178531 | 224380 | 17.83% |
| 2024-09-24 | 16.70 | 17.44 | 0.82 | 4.93% | 16.40 | 17.50 | 524473 | 89628 | 7.93% |
| 2024-09-23 | 16.53 | 16.62 | 0.12 | 0.73% | 16.38 | 16.89 | 206366 | 34302 | 3.12% |
| 2024-09-20 | 16.60 | 16.50 | -0.09 | -0.54% | 16.35 | 16.65 | 177256 | 29203 | 2.68% |
| 2024-09-19 | 16.29 | 16.59 | 0.45 | 2.79% | 16.11 | 16.67 | 279340 | 46053 | 4.23% |
| 2024-09-18 | 16.44 | 16.14 | -0.39 | -2.36% | 16.01 | 16.65 | 216069 | 35075 | 3.27% |
| 2024-09-13 | 16.78 | 16.53 | -0.23 | -1.37% | 16.53 | 17.20 | 317739 | 53418 | 4.81% |
| 2024-09-12 | 17.10 | 16.76 | -0.23 | -1.35% | 16.71 | 17.65 | 319568 | 54823 | 4.83% |
| 2024-09-11 | 17.01 | 16.99 | -0.10 | -0.59% | 16.86 | 17.27 | 191776 | 32628 | 2.90% |
| 2024-09-10 | 16.90 | 17.09 | 0.30 | 1.79% | 16.42 | 17.17 | 219496 | 36891 | 3.32% |
| 2024-09-09 | 16.73 | 16.79 | -0.04 | -0.24% | 16.47 | 16.90 | 140424 | 23470 | 2.12% |
| 2024-09-06 | 17.10 | 16.83 | -0.36 | -2.09% | 16.82 | 17.26 | 188635 | 32033 | 2.85% |
| 2024-09-05 | 16.88 | 17.19 | 0.29 | 1.72% | 16.88 | 17.50 | 296709 | 51065 | 4.49% |
| 2024-09-04 | 16.76 | 16.90 | -0.15 | -0.88% | 16.71 | 17.14 | 191732 | 32492 | 2.90% |
| 2024-09-03 | 16.65 | 17.05 | 0.40 | 2.40% | 16.61 | 17.26 | 285673 | 48582 | 4.32% |
| 2024-09-02 | 17.21 | 16.65 | -0.56 | -3.25% | 16.65 | 17.48 | 299104 | 50803 | 4.53% |
| 2024-08-30 | 16.73 | 17.21 | 0.53 | 3.18% | 16.67 | 17.68 | 478871 | 82519 | 7.24% |
| 2024-08-29 | 16.60 | 16.68 | -0.35 | -2.06% | 16.41 | 16.81 | 353290 | 58792 | 5.34% |
| 2024-08-28 | 16.14 | 17.03 | 0.55 | 3.34% | 15.45 | 17.58 | 621819 | 100949 | 9.41% |
| 2024-08-27 | 17.00 | 16.48 | -0.62 | -3.63% | 16.45 | 17.08 | 241604 | 40326 | 3.66% |
| 2024-08-26 | 17.19 | 17.10 | -0.06 | -0.35% | 17.00 | 17.29 | 159090 | 27239 | 2.41% |
| 2024-08-23 | 17.20 | 17.16 | -0.04 | -0.23% | 16.91 | 17.31 | 218643 | 37462 | 3.31% |
| 2024-08-22 | 17.90 | 17.20 | -0.75 | -4.18% | 17.13 | 18.15 | 326100 | 57013 | 4.94% |
| 2024-08-21 | 18.52 | 17.95 | -0.45 | -2.45% | 17.93 | 18.62 | 265072 | 48319 | 4.02% |
| 2024-08-20 | 18.40 | 18.40 | -0.12 | -0.65% | 18.19 | 18.72 | 271607 | 50043 | 4.12% |
| 2024-08-19 | 18.48 | 18.52 | 0.01 | 0.05% | 18.35 | 18.79 | 252606 | 46957 | 3.83% |
| 2024-08-16 | 18.80 | 18.51 | -0.47 | -2.48% | 18.50 | 19.01 | 318753 | 59500 | 4.83% |
| 2024-08-15 | 18.39 | 18.98 | 0.40 | 2.15% | 18.22 | 19.48 | 504472 | 95604 | 7.65% |
| 2024-08-14 | 18.44 | 18.58 | 0.13 | 0.70% | 18.31 | 18.98 | 350523 | 65488 | 5.31% |
| 2024-08-13 | 18.41 | 18.45 | 0.08 | 0.44% | 18.09 | 18.53 | 189130 | 34603 | 2.87% |