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 | 29.78 | 28.68 | -1.89 | -6.18% | 28.44 | 30.25 | 455169 | 133415 | 16.88% |
| 2024-11-20 | 26.64 | 30.57 | 3.82 | 14.28% | 26.46 | 31.88 | 612569 | 181726 | 22.72% |
| 2024-11-19 | 24.30 | 26.75 | 2.05 | 8.30% | 24.30 | 26.75 | 407437 | 104142 | 15.11% |
| 2024-11-18 | 28.10 | 24.70 | -2.23 | -8.28% | 24.49 | 28.97 | 489145 | 134795 | 18.14% |
| 2024-11-15 | 28.00 | 26.93 | 0.53 | 2.01% | 26.88 | 29.00 | 458652 | 127874 | 17.01% |
| 2024-11-14 | 26.41 | 26.40 | 0.10 | 0.38% | 25.80 | 27.80 | 335654 | 90379 | 12.45% |
| 2024-11-13 | 25.70 | 26.30 | 0.51 | 1.98% | 25.50 | 27.55 | 258938 | 68504 | 9.60% |
| 2024-11-12 | 26.40 | 25.79 | -0.50 | -1.90% | 25.35 | 26.84 | 192325 | 50305 | 7.13% |
| 2024-11-11 | 25.19 | 26.29 | 0.94 | 3.71% | 25.05 | 26.56 | 219603 | 57467 | 8.15% |
| 2024-11-08 | 25.88 | 25.35 | -0.09 | -0.35% | 25.25 | 26.43 | 213892 | 55348 | 7.93% |
| 2024-11-07 | 24.75 | 25.44 | 0.54 | 2.17% | 24.60 | 25.49 | 170834 | 42938 | 6.34% |
| 2024-11-06 | 25.42 | 24.90 | -0.41 | -1.62% | 24.59 | 25.89 | 217988 | 54909 | 8.09% |
| 2024-11-05 | 23.10 | 25.31 | 2.21 | 9.57% | 22.91 | 26.26 | 285428 | 71321 | 10.59% |
| 2024-11-04 | 22.55 | 23.10 | 0.83 | 3.73% | 22.52 | 23.20 | 94900 | 21785 | 3.52% |
| 2024-11-01 | 23.88 | 22.27 | -1.61 | -6.74% | 22.26 | 24.29 | 178098 | 40919 | 6.61% |
| 2024-10-31 | 23.98 | 23.88 | -0.21 | -0.87% | 23.30 | 24.32 | 159826 | 38202 | 5.93% |
| 2024-10-30 | 23.50 | 24.09 | 0.44 | 1.86% | 23.42 | 24.40 | 140528 | 33634 | 5.21% |
| 2024-10-29 | 24.58 | 23.65 | -0.86 | -3.51% | 23.65 | 24.58 | 156992 | 37870 | 5.82% |
| 2024-10-28 | 24.59 | 24.51 | 0.33 | 1.36% | 24.14 | 25.10 | 169575 | 41766 | 6.29% |
| 2024-10-25 | 23.98 | 24.18 | 0.22 | 0.92% | 23.55 | 24.27 | 148074 | 35442 | 5.49% |
| 2024-10-24 | 23.90 | 23.96 | -0.38 | -1.56% | 23.11 | 24.00 | 170329 | 40073 | 6.32% |
| 2024-10-23 | 24.81 | 24.34 | -0.70 | -2.80% | 24.00 | 24.99 | 230803 | 56320 | 8.56% |
| 2024-10-22 | 24.00 | 25.04 | 1.10 | 4.59% | 23.73 | 25.80 | 335665 | 83338 | 12.45% |
| 2024-10-21 | 23.58 | 23.94 | 0.67 | 2.88% | 23.28 | 24.45 | 233518 | 55981 | 8.66% |
| 2024-10-18 | 22.37 | 23.27 | 0.92 | 4.12% | 21.94 | 24.17 | 224996 | 51711 | 8.35% |
| 2024-10-17 | 22.09 | 22.35 | 0.54 | 2.48% | 22.09 | 23.01 | 174624 | 39400 | 6.48% |
| 2024-10-16 | 21.44 | 21.81 | -0.21 | -0.95% | 21.30 | 22.19 | 116733 | 25391 | 4.33% |
| 2024-10-15 | 22.60 | 22.02 | -0.82 | -3.59% | 22.00 | 23.40 | 176949 | 40208 | 6.56% |
| 2024-10-14 | 21.86 | 22.84 | 0.99 | 4.53% | 21.30 | 22.92 | 174808 | 38721 | 6.48% |
| 2024-10-11 | 22.94 | 21.85 | -1.48 | -6.34% | 21.18 | 23.05 | 209087 | 45900 | 7.76% |
| 2024-10-10 | 24.30 | 23.33 | -0.81 | -3.36% | 23.33 | 24.97 | 197967 | 47542 | 7.34% |
| 2024-10-09 | 25.50 | 24.14 | -3.07 | -11.28% | 23.04 | 26.13 | 328027 | 81485 | 12.17% |
| 2024-10-08 | 27.18 | 27.21 | 4.53 | 19.97% | 24.00 | 27.22 | 402834 | 104941 | 14.94% |
| 2024-09-30 | 19.94 | 22.68 | 3.58 | 18.74% | 19.81 | 22.68 | 299811 | 63378 | 11.12% |
| 2024-09-27 | 18.21 | 19.10 | 1.20 | 6.70% | 18.06 | 19.35 | 203253 | 37929 | 7.54% |
| 2024-09-26 | 17.41 | 17.90 | 0.35 | 1.99% | 17.29 | 17.91 | 122136 | 21533 | 4.56% |
| 2024-09-25 | 17.61 | 17.55 | -0.05 | -0.28% | 17.51 | 18.10 | 158153 | 28110 | 5.91% |
| 2024-09-24 | 17.35 | 17.60 | 0.16 | 0.92% | 16.90 | 17.66 | 153700 | 26666 | 5.74% |
| 2024-09-23 | 17.48 | 17.44 | 0.11 | 0.63% | 17.21 | 17.66 | 137516 | 23963 | 5.14% |
| 2024-09-20 | 16.63 | 17.33 | 0.71 | 4.27% | 16.55 | 17.96 | 159213 | 27309 | 5.95% |
| 2024-09-19 | 16.15 | 16.62 | 0.49 | 3.04% | 15.96 | 16.71 | 66988 | 11006 | 2.50% |
| 2024-09-18 | 16.22 | 16.13 | -0.20 | -1.22% | 15.76 | 16.50 | 62309 | 10017 | 2.33% |
| 2024-09-13 | 16.60 | 16.33 | -0.29 | -1.74% | 16.29 | 16.75 | 55152 | 9088 | 2.06% |
| 2024-09-12 | 16.58 | 16.62 | 0.07 | 0.42% | 16.48 | 16.96 | 81142 | 13586 | 3.03% |
| 2024-09-11 | 16.66 | 16.55 | -0.13 | -0.78% | 16.40 | 16.70 | 44200 | 7315 | 1.65% |
| 2024-09-10 | 16.16 | 16.68 | 0.59 | 3.67% | 15.83 | 16.80 | 75727 | 12408 | 2.83% |
| 2024-09-09 | 15.96 | 16.09 | -0.03 | -0.19% | 15.79 | 16.28 | 43912 | 7049 | 1.64% |
| 2024-09-06 | 16.63 | 16.12 | -0.52 | -3.13% | 16.10 | 16.67 | 52697 | 8622 | 1.97% |
| 2024-09-05 | 16.33 | 16.64 | 0.26 | 1.59% | 16.33 | 16.72 | 52636 | 8717 | 1.97% |
| 2024-09-04 | 16.47 | 16.38 | -0.29 | -1.74% | 16.33 | 16.66 | 59425 | 9796 | 2.22% |
| 2024-09-03 | 16.49 | 16.67 | 0.46 | 2.84% | 16.33 | 16.70 | 74889 | 12389 | 2.80% |
| 2024-09-02 | 16.60 | 16.21 | -0.41 | -2.47% | 16.18 | 16.77 | 61856 | 10153 | 2.31% |
| 2024-08-30 | 16.39 | 16.62 | 0.27 | 1.65% | 16.26 | 16.92 | 100047 | 16674 | 3.74% |
| 2024-08-29 | 15.61 | 16.35 | 0.56 | 3.55% | 15.60 | 16.48 | 88099 | 14293 | 3.29% |
| 2024-08-28 | 15.51 | 15.79 | 0.04 | 0.25% | 15.33 | 15.88 | 57432 | 8958 | 2.15% |
| 2024-08-27 | 16.05 | 15.75 | -0.36 | -2.23% | 15.68 | 16.33 | 66097 | 10559 | 2.47% |
| 2024-08-26 | 16.21 | 16.11 | -0.15 | -0.92% | 15.98 | 16.30 | 68848 | 11095 | 2.57% |
| 2024-08-23 | 15.81 | 16.26 | 0.30 | 1.88% | 15.79 | 16.81 | 109983 | 17925 | 4.11% |
| 2024-08-22 | 16.14 | 15.96 | -0.06 | -0.37% | 15.88 | 16.38 | 69807 | 11259 | 2.61% |
| 2024-08-21 | 16.05 | 16.02 | 0.06 | 0.38% | 15.90 | 16.32 | 55635 | 8973 | 2.08% |
| 2024-08-20 | 16.22 | 15.96 | -0.29 | -1.78% | 15.87 | 16.28 | 55406 | 8864 | 2.07% |
| 2024-08-19 | 16.21 | 16.25 | -0.03 | -0.18% | 16.15 | 16.55 | 73536 | 11994 | 2.75% |
| 2024-08-16 | 16.10 | 16.28 | 0.11 | 0.68% | 16.10 | 16.42 | 75746 | 12330 | 2.83% |
| 2024-08-15 | 15.69 | 16.17 | 0.44 | 2.80% | 15.61 | 16.38 | 85373 | 13739 | 3.19% |
| 2024-08-14 | 15.56 | 15.73 | 0.17 | 1.09% | 15.52 | 15.90 | 68256 | 10736 | 2.55% |
| 2024-08-13 | 15.72 | 15.56 | -0.28 | -1.77% | 15.28 | 15.81 | 80019 | 12361 | 2.99% |