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 | 28.00 | 28.00 | -0.40 | -1.41% | 27.63 | 28.87 | 75426 | 21294 | 4.04% |
| 2024-11-20 | 27.48 | 28.40 | 0.74 | 2.68% | 27.17 | 29.50 | 96486 | 27413 | 5.17% |
| 2024-11-19 | 26.90 | 27.66 | 0.99 | 3.71% | 26.53 | 27.72 | 78931 | 21447 | 4.23% |
| 2024-11-18 | 27.83 | 26.67 | -1.72 | -6.06% | 26.50 | 28.48 | 96856 | 26289 | 5.19% |
| 2024-11-15 | 30.60 | 28.39 | -3.33 | -10.50% | 28.39 | 31.14 | 172963 | 51500 | 9.27% |
| 2024-11-14 | 34.76 | 31.72 | 0.21 | 0.67% | 31.51 | 37.00 | 256739 | 87493 | 13.76% |
| 2024-11-13 | 25.80 | 31.51 | 5.25 | 19.99% | 25.51 | 31.51 | 145697 | 42177 | 7.81% |
| 2024-11-12 | 27.30 | 26.26 | -0.52 | -1.94% | 26.01 | 27.76 | 54715 | 14723 | 2.93% |
| 2024-11-11 | 25.18 | 26.78 | 1.38 | 5.43% | 25.15 | 26.99 | 51929 | 13605 | 2.78% |
| 2024-11-08 | 25.81 | 25.40 | -0.20 | -0.78% | 25.31 | 26.15 | 30528 | 7839 | 1.64% |
| 2024-11-07 | 25.40 | 25.60 | 0.64 | 2.56% | 24.97 | 25.67 | 34044 | 8638 | 1.82% |
| 2024-11-06 | 25.38 | 24.96 | -0.29 | -1.15% | 24.78 | 25.78 | 36368 | 9201 | 1.95% |
| 2024-11-05 | 24.22 | 25.25 | 1.03 | 4.25% | 24.09 | 25.35 | 34407 | 8587 | 1.84% |
| 2024-11-04 | 23.67 | 24.22 | 0.44 | 1.85% | 23.66 | 24.35 | 16268 | 3927 | 0.87% |
| 2024-11-01 | 24.74 | 23.78 | -1.08 | -4.34% | 23.70 | 25.38 | 29826 | 7225 | 1.60% |
| 2024-10-31 | 24.92 | 24.86 | 0.49 | 2.01% | 24.71 | 25.37 | 32014 | 8028 | 1.72% |
| 2024-10-30 | 24.52 | 24.37 | -0.33 | -1.34% | 24.15 | 24.78 | 20037 | 4885 | 1.07% |
| 2024-10-29 | 25.50 | 24.70 | -0.65 | -2.56% | 24.59 | 25.64 | 28934 | 7218 | 1.55% |
| 2024-10-28 | 25.86 | 25.35 | -0.51 | -1.97% | 25.03 | 26.13 | 39903 | 10104 | 2.14% |
| 2024-10-25 | 24.61 | 25.86 | 1.29 | 5.25% | 24.57 | 26.25 | 45765 | 11692 | 2.45% |
| 2024-10-24 | 25.10 | 24.57 | -0.45 | -1.80% | 24.33 | 25.20 | 21540 | 5294 | 1.15% |
| 2024-10-23 | 24.24 | 25.02 | 0.54 | 2.21% | 24.24 | 25.30 | 41479 | 10312 | 2.22% |
| 2024-10-22 | 24.38 | 24.48 | 0.10 | 0.41% | 24.05 | 24.60 | 28286 | 6895 | 1.52% |
| 2024-10-21 | 24.23 | 24.38 | 0.21 | 0.87% | 24.18 | 24.80 | 31836 | 7770 | 1.71% |
| 2024-10-18 | 23.30 | 24.17 | 0.80 | 3.42% | 23.23 | 24.84 | 31230 | 7474 | 1.67% |
| 2024-10-17 | 23.72 | 23.37 | -0.01 | -0.04% | 23.36 | 24.07 | 16767 | 3979 | 0.90% |
| 2024-10-16 | 23.52 | 23.38 | -0.28 | -1.18% | 23.16 | 23.86 | 17916 | 4209 | 0.96% |
| 2024-10-15 | 24.44 | 23.66 | -0.83 | -3.39% | 23.60 | 24.60 | 21619 | 5204 | 1.16% |
| 2024-10-14 | 23.42 | 24.49 | 1.17 | 5.02% | 22.90 | 24.56 | 29357 | 6978 | 1.57% |
| 2024-10-11 | 23.98 | 23.32 | -1.39 | -5.63% | 23.06 | 25.00 | 28379 | 6738 | 1.52% |
| 2024-10-10 | 24.70 | 24.71 | 0.48 | 1.98% | 24.31 | 25.71 | 40266 | 10068 | 2.16% |
| 2024-10-09 | 27.00 | 24.23 | -4.16 | -14.65% | 24.00 | 27.31 | 56922 | 14729 | 3.05% |
| 2024-10-08 | 29.67 | 28.39 | 3.65 | 14.75% | 26.06 | 29.67 | 86980 | 24226 | 4.66% |
| 2024-09-30 | 23.00 | 24.74 | 3.40 | 15.93% | 22.37 | 25.10 | 69200 | 16526 | 3.71% |
| 2024-09-27 | 20.36 | 21.34 | 1.77 | 9.04% | 19.82 | 22.00 | 36343 | 7634 | 1.95% |
| 2024-09-26 | 19.10 | 19.57 | 0.45 | 2.35% | 19.02 | 19.66 | 12688 | 2454 | 0.68% |
| 2024-09-25 | 18.71 | 19.12 | 0.47 | 2.52% | 18.71 | 19.55 | 16301 | 3136 | 0.87% |
| 2024-09-24 | 17.93 | 18.65 | 0.70 | 3.90% | 17.93 | 18.66 | 13916 | 2561 | 0.75% |
| 2024-09-23 | 18.06 | 17.95 | -0.15 | -0.83% | 17.82 | 18.25 | 5995 | 1080 | 0.32% |
| 2024-09-20 | 18.40 | 18.10 | -0.39 | -2.11% | 18.08 | 18.66 | 9508 | 1734 | 0.51% |
| 2024-09-19 | 18.08 | 18.49 | 0.41 | 2.27% | 18.05 | 18.59 | 7271 | 1336 | 0.39% |
| 2024-09-18 | 18.48 | 18.08 | -0.30 | -1.63% | 17.82 | 18.52 | 7305 | 1317 | 0.39% |
| 2024-09-13 | 18.79 | 18.38 | -0.41 | -2.18% | 18.38 | 18.89 | 8400 | 1562 | 0.45% |
| 2024-09-12 | 19.01 | 18.79 | -0.23 | -1.21% | 18.77 | 19.38 | 8257 | 1572 | 0.44% |
| 2024-09-11 | 18.83 | 19.02 | 0.05 | 0.26% | 18.71 | 19.28 | 9307 | 1774 | 0.50% |
| 2024-09-10 | 19.20 | 18.97 | 0.17 | 0.90% | 18.56 | 19.25 | 7317 | 1374 | 0.39% |
| 2024-09-09 | 18.81 | 18.80 | -0.07 | -0.37% | 18.62 | 19.00 | 5209 | 976 | 0.28% |
| 2024-09-06 | 19.22 | 18.87 | -0.36 | -1.87% | 18.86 | 19.22 | 5267 | 1000 | 0.28% |
| 2024-09-05 | 19.05 | 19.23 | 0.18 | 0.94% | 19.05 | 19.30 | 5259 | 1007 | 0.28% |
| 2024-09-04 | 19.20 | 19.05 | -0.16 | -0.83% | 19.01 | 19.33 | 6924 | 1327 | 0.37% |
| 2024-09-03 | 18.71 | 19.21 | 0.50 | 2.67% | 18.71 | 19.30 | 10119 | 1935 | 0.54% |
| 2024-09-02 | 19.09 | 18.71 | -0.30 | -1.58% | 18.71 | 19.58 | 12952 | 2476 | 0.69% |
| 2024-08-30 | 18.65 | 19.01 | 0.34 | 1.82% | 18.50 | 19.25 | 11129 | 2116 | 0.60% |
| 2024-08-29 | 18.24 | 18.67 | 0.43 | 2.36% | 17.91 | 18.80 | 10803 | 1997 | 0.58% |
| 2024-08-28 | 18.13 | 18.24 | -0.13 | -0.71% | 17.90 | 18.52 | 7429 | 1351 | 0.40% |
| 2024-08-27 | 18.95 | 18.37 | -0.51 | -2.70% | 18.14 | 18.95 | 9799 | 1800 | 0.53% |
| 2024-08-26 | 18.11 | 18.88 | 0.63 | 3.45% | 18.11 | 19.05 | 10199 | 1922 | 0.55% |
| 2024-08-23 | 18.51 | 18.25 | -0.30 | -1.62% | 18.07 | 18.60 | 7648 | 1397 | 0.41% |
| 2024-08-22 | 18.77 | 18.55 | -0.20 | -1.07% | 18.54 | 18.92 | 7187 | 1346 | 0.39% |
| 2024-08-21 | 18.78 | 18.75 | -0.03 | -0.16% | 18.53 | 19.03 | 7104 | 1336 | 0.38% |
| 2024-08-20 | 19.21 | 18.78 | -0.43 | -2.24% | 18.69 | 19.31 | 9913 | 1875 | 0.53% |
| 2024-08-19 | 19.70 | 19.21 | -0.09 | -0.47% | 19.20 | 19.73 | 5929 | 1145 | 0.32% |
| 2024-08-16 | 19.66 | 19.30 | -0.41 | -2.08% | 19.26 | 19.99 | 7547 | 1467 | 0.40% |
| 2024-08-15 | 19.57 | 19.71 | 0.12 | 0.61% | 19.27 | 19.94 | 8251 | 1625 | 0.44% |