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 | 28.88 | 28.53 | -0.06 | -0.21% | 27.89 | 28.98 | 42594 | 12116 | 3.12% |
| 2024-11-20 | 28.28 | 28.59 | 0.39 | 1.38% | 27.98 | 29.25 | 48186 | 13867 | 3.52% |
| 2024-11-19 | 27.81 | 28.20 | -0.12 | -0.42% | 27.11 | 28.53 | 80846 | 22459 | 5.91% |
| 2024-11-18 | 31.20 | 28.32 | -2.40 | -7.81% | 27.70 | 32.58 | 102975 | 31760 | 7.53% |
| 2024-11-15 | 32.13 | 30.72 | -1.28 | -4.00% | 30.42 | 32.99 | 81076 | 25686 | 5.93% |
| 2024-11-14 | 30.35 | 32.00 | 1.50 | 4.92% | 30.35 | 32.50 | 92467 | 28990 | 6.76% |
| 2024-11-13 | 30.31 | 30.50 | -0.04 | -0.13% | 29.81 | 31.13 | 52298 | 15969 | 3.83% |
| 2024-11-12 | 30.64 | 30.54 | -0.07 | -0.23% | 30.31 | 31.80 | 90532 | 28162 | 6.62% |
| 2024-11-11 | 29.56 | 30.61 | 0.92 | 3.10% | 29.55 | 30.98 | 69110 | 20945 | 5.05% |
| 2024-11-08 | 30.30 | 29.69 | -0.51 | -1.69% | 29.30 | 30.96 | 68232 | 20433 | 4.99% |
| 2024-11-07 | 29.43 | 30.20 | 0.70 | 2.37% | 29.10 | 30.73 | 62017 | 18616 | 4.54% |
| 2024-11-06 | 30.36 | 29.50 | -0.90 | -2.96% | 29.28 | 30.88 | 86539 | 25835 | 6.33% |
| 2024-11-05 | 30.67 | 30.40 | -0.17 | -0.56% | 30.22 | 30.98 | 57556 | 17566 | 4.21% |
| 2024-11-04 | 29.80 | 30.57 | 0.77 | 2.58% | 29.40 | 31.15 | 51561 | 15633 | 3.77% |
| 2024-11-01 | 31.35 | 29.80 | -2.00 | -6.29% | 29.39 | 31.88 | 96866 | 29222 | 7.09% |
| 2024-10-31 | 32.00 | 31.80 | -0.28 | -0.87% | 31.50 | 32.66 | 59404 | 19001 | 4.35% |
| 2024-10-30 | 33.23 | 32.08 | -1.34 | -4.01% | 31.50 | 33.80 | 79053 | 25653 | 5.78% |
| 2024-10-29 | 34.88 | 33.42 | -1.46 | -4.19% | 33.02 | 35.00 | 88846 | 30063 | 6.50% |
| 2024-10-28 | 32.45 | 34.88 | 1.99 | 6.05% | 32.45 | 35.25 | 119430 | 40644 | 8.74% |
| 2024-10-25 | 32.50 | 32.89 | 1.12 | 3.53% | 31.74 | 33.60 | 123675 | 40478 | 9.05% |
| 2024-10-24 | 31.02 | 31.77 | 0.47 | 1.50% | 31.00 | 32.80 | 115531 | 36764 | 8.45% |
| 2024-10-23 | 32.53 | 31.30 | -1.81 | -5.47% | 30.97 | 33.90 | 146150 | 47069 | 10.69% |
| 2024-10-22 | 32.61 | 33.11 | 0.18 | 0.55% | 31.94 | 35.86 | 214738 | 72378 | 15.71% |
| 2024-10-21 | 28.06 | 32.93 | 4.37 | 15.30% | 28.00 | 33.84 | 205972 | 63576 | 15.07% |
| 2024-10-18 | 26.37 | 28.56 | 2.18 | 8.26% | 26.00 | 29.29 | 178393 | 49125 | 13.05% |
| 2024-10-17 | 29.19 | 26.38 | -1.48 | -5.31% | 25.84 | 29.20 | 214289 | 57848 | 15.67% |
| 2024-10-16 | 23.20 | 27.86 | 4.64 | 19.98% | 22.85 | 27.86 | 206422 | 53983 | 15.10% |
| 2024-10-15 | 23.11 | 23.22 | 0.06 | 0.26% | 22.48 | 24.30 | 82495 | 19421 | 6.03% |
| 2024-10-14 | 22.10 | 23.16 | 1.80 | 8.43% | 21.33 | 23.58 | 81339 | 18361 | 5.95% |
| 2024-10-11 | 22.25 | 21.36 | -1.08 | -4.81% | 21.08 | 22.68 | 71539 | 15556 | 5.23% |
| 2024-10-10 | 22.14 | 22.44 | 0.64 | 2.94% | 22.14 | 24.20 | 93425 | 21537 | 6.83% |
| 2024-10-09 | 25.16 | 21.80 | -4.58 | -17.36% | 21.68 | 25.16 | 110192 | 25925 | 8.06% |
| 2024-10-08 | 27.75 | 26.38 | 3.23 | 13.95% | 23.57 | 27.75 | 151793 | 38570 | 11.10% |
| 2024-09-30 | 21.00 | 23.15 | 3.07 | 15.29% | 20.52 | 23.58 | 130062 | 28593 | 9.51% |
| 2024-09-27 | 19.30 | 20.08 | 1.01 | 5.30% | 19.30 | 20.54 | 93458 | 18579 | 6.84% |
| 2024-09-26 | 18.59 | 19.07 | 0.25 | 1.33% | 18.43 | 19.08 | 61631 | 11545 | 4.51% |
| 2024-09-25 | 18.42 | 18.82 | 0.41 | 2.23% | 18.30 | 19.12 | 80873 | 15206 | 5.92% |
| 2024-09-24 | 18.04 | 18.41 | 0.33 | 1.83% | 17.80 | 18.41 | 57893 | 10521 | 4.23% |
| 2024-09-23 | 18.80 | 18.08 | -0.34 | -1.85% | 18.00 | 18.91 | 58741 | 10734 | 4.30% |
| 2024-09-20 | 19.24 | 18.42 | -0.86 | -4.46% | 18.27 | 19.40 | 90022 | 16822 | 6.58% |
| 2024-09-19 | 18.00 | 19.28 | 1.31 | 7.29% | 17.88 | 20.75 | 117571 | 22702 | 8.60% |
| 2024-09-18 | 18.23 | 17.97 | -0.46 | -2.50% | 17.70 | 18.50 | 36593 | 6562 | 2.68% |
| 2024-09-13 | 18.61 | 18.43 | -0.25 | -1.34% | 18.36 | 18.91 | 44192 | 8218 | 3.23% |
| 2024-09-12 | 18.45 | 18.68 | 0.08 | 0.43% | 18.45 | 18.88 | 51646 | 9651 | 3.78% |
| 2024-09-11 | 18.49 | 18.60 | 0.22 | 1.20% | 18.25 | 19.24 | 68417 | 12766 | 5.00% |
| 2024-09-10 | 18.48 | 18.38 | -0.02 | -0.11% | 17.80 | 19.20 | 74568 | 13677 | 5.45% |
| 2024-09-09 | 19.42 | 18.40 | -0.36 | -1.92% | 18.30 | 19.60 | 116157 | 22042 | 8.50% |
| 2024-09-06 | 17.96 | 18.76 | 0.99 | 5.57% | 17.71 | 19.00 | 122429 | 22797 | 8.95% |
| 2024-09-05 | 17.32 | 17.77 | 0.52 | 3.01% | 17.25 | 18.45 | 68321 | 12241 | 5.00% |
| 2024-09-04 | 17.56 | 17.25 | -0.33 | -1.88% | 17.20 | 17.67 | 44165 | 7673 | 3.23% |
| 2024-09-03 | 17.77 | 17.58 | -0.11 | -0.62% | 17.33 | 17.92 | 43020 | 7591 | 3.15% |
| 2024-09-02 | 18.31 | 17.69 | -0.54 | -2.96% | 17.65 | 18.61 | 63588 | 11434 | 4.65% |
| 2024-08-30 | 17.80 | 18.23 | 0.36 | 2.01% | 17.70 | 18.42 | 62770 | 11395 | 4.59% |
| 2024-08-29 | 17.79 | 17.87 | 0.00 | 0.00% | 17.52 | 18.22 | 55707 | 9968 | 4.07% |
| 2024-08-28 | 17.93 | 17.87 | -0.59 | -3.20% | 17.74 | 18.55 | 86769 | 15653 | 6.35% |
| 2024-08-27 | 18.00 | 18.46 | 0.31 | 1.71% | 18.00 | 19.55 | 113296 | 21370 | 8.36% |
| 2024-08-26 | 18.19 | 18.15 | -0.19 | -1.04% | 17.69 | 18.42 | 66793 | 12060 | 4.93% |
| 2024-08-23 | 18.63 | 18.34 | -0.52 | -2.76% | 18.14 | 19.06 | 108610 | 20206 | 8.01% |
| 2024-08-22 | 19.90 | 18.86 | -1.21 | -6.03% | 18.68 | 20.18 | 144324 | 27948 | 10.65% |
| 2024-08-21 | 22.30 | 20.07 | -3.11 | -13.42% | 19.68 | 22.30 | 179118 | 37066 | 13.21% |
| 2024-08-20 | 22.72 | 23.18 | 0.18 | 0.78% | 22.16 | 24.50 | 166384 | 38601 | 12.28% |
| 2024-08-19 | 25.64 | 23.00 | -3.80 | -14.18% | 22.28 | 25.64 | 244683 | 57500 | 18.05% |
| 2024-08-16 | 26.72 | 26.80 | -0.80 | -2.90% | 25.70 | 30.00 | 301172 | 84168 | 22.22% |
| 2024-08-15 | 26.00 | 27.60 | 3.12 | 12.75% | 23.80 | 29.00 | 310879 | 81062 | 22.94% |
| 2024-08-14 | 19.37 | 24.48 | 4.08 | 20.00% | 19.37 | 24.48 | 246287 | 57041 | 18.17% |
| 2024-08-13 | 24.87 | 20.40 | -1.16 | -5.38% | 20.20 | 24.87 | 211570 | 48433 | 15.61% |