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 | 27.40 | -0.58 | -2.07% | 26.58 | 28.08 | 736000 | 200727 | 11.72% |
| 2024-11-20 | 26.81 | 27.98 | 1.36 | 5.11% | 26.77 | 29.56 | 1031616 | 289713 | 16.43% |
| 2024-11-19 | 26.52 | 26.62 | -0.41 | -1.52% | 25.08 | 27.15 | 599762 | 156631 | 9.55% |
| 2024-11-18 | 26.60 | 27.03 | 0.78 | 2.97% | 24.67 | 27.29 | 735154 | 192027 | 11.71% |
| 2024-11-15 | 27.41 | 26.25 | -1.30 | -4.72% | 26.02 | 27.68 | 674926 | 180904 | 10.75% |
| 2024-11-14 | 27.38 | 27.55 | -0.26 | -0.93% | 26.70 | 28.78 | 740673 | 205570 | 11.79% |
| 2024-11-13 | 28.00 | 27.81 | -0.41 | -1.45% | 27.06 | 29.61 | 871783 | 246096 | 13.88% |
| 2024-11-12 | 29.28 | 28.22 | -1.46 | -4.92% | 27.50 | 30.88 | 1134533 | 328292 | 18.07% |
| 2024-11-11 | 30.30 | 29.68 | 0.58 | 1.99% | 27.69 | 31.30 | 1521500 | 454119 | 24.23% |
| 2024-11-08 | 25.77 | 29.10 | 4.85 | 20.00% | 24.80 | 29.10 | 1466365 | 408383 | 23.35% |
| 2024-11-07 | 23.77 | 24.25 | 0.47 | 1.98% | 22.93 | 26.10 | 843316 | 204747 | 13.43% |
| 2024-11-06 | 23.43 | 23.78 | 0.12 | 0.51% | 22.56 | 24.65 | 844520 | 199840 | 13.45% |
| 2024-11-05 | 20.80 | 23.66 | 3.25 | 15.92% | 20.51 | 24.38 | 1096126 | 248312 | 17.46% |
| 2024-11-04 | 19.10 | 20.41 | 1.39 | 7.31% | 19.10 | 20.80 | 507632 | 101604 | 8.08% |
| 2024-11-01 | 20.90 | 19.02 | -1.95 | -9.30% | 18.80 | 20.92 | 610653 | 119022 | 9.72% |
| 2024-10-31 | 20.23 | 20.97 | 0.76 | 3.76% | 19.70 | 21.55 | 681785 | 141643 | 10.86% |
| 2024-10-30 | 19.40 | 20.21 | 0.76 | 3.91% | 19.33 | 21.20 | 664951 | 134961 | 10.59% |
| 2024-10-29 | 19.63 | 19.45 | -0.28 | -1.42% | 19.44 | 20.18 | 418074 | 82670 | 6.66% |
| 2024-10-28 | 19.90 | 19.73 | -0.22 | -1.10% | 19.41 | 20.20 | 414116 | 81653 | 6.59% |
| 2024-10-25 | 20.10 | 19.95 | -0.06 | -0.30% | 19.80 | 20.44 | 445121 | 89035 | 7.09% |
| 2024-10-24 | 20.68 | 20.01 | -1.07 | -5.08% | 19.74 | 20.81 | 635555 | 127839 | 10.12% |
| 2024-10-23 | 20.10 | 21.08 | 0.92 | 4.56% | 20.10 | 22.50 | 1068660 | 227357 | 17.02% |
| 2024-10-22 | 20.93 | 20.16 | -0.43 | -2.09% | 20.00 | 22.15 | 987660 | 206858 | 15.73% |
| 2024-10-21 | 19.60 | 20.59 | 1.10 | 5.64% | 19.45 | 20.80 | 904179 | 182943 | 14.40% |
| 2024-10-18 | 18.50 | 19.49 | 0.86 | 4.62% | 18.25 | 20.00 | 638008 | 123639 | 10.16% |
| 2024-10-17 | 18.48 | 18.63 | 0.45 | 2.48% | 18.34 | 19.24 | 444234 | 83670 | 7.07% |
| 2024-10-16 | 18.60 | 18.18 | -1.12 | -5.80% | 17.96 | 18.92 | 493516 | 90933 | 7.86% |
| 2024-10-15 | 19.31 | 19.30 | -0.29 | -1.48% | 18.89 | 20.58 | 624834 | 123027 | 9.95% |
| 2024-10-14 | 18.55 | 19.59 | 1.49 | 8.23% | 18.11 | 19.69 | 589891 | 111646 | 9.39% |
| 2024-10-11 | 19.97 | 18.10 | -2.10 | -10.40% | 17.53 | 20.20 | 590136 | 109455 | 9.40% |
| 2024-10-10 | 20.00 | 20.20 | 0.67 | 3.43% | 19.23 | 21.38 | 730687 | 148052 | 11.64% |
| 2024-10-09 | 20.38 | 19.53 | -1.98 | -9.21% | 18.03 | 21.41 | 974308 | 192003 | 15.52% |
| 2024-10-08 | 21.79 | 21.51 | 3.16 | 17.22% | 18.89 | 21.88 | 828149 | 171509 | 13.19% |
| 2024-09-30 | 16.97 | 18.35 | 2.28 | 14.19% | 16.45 | 18.73 | 692860 | 121942 | 11.03% |
| 2024-09-27 | 15.30 | 16.07 | 1.32 | 8.95% | 15.10 | 16.19 | 442763 | 69410 | 7.05% |
| 2024-09-26 | 14.12 | 14.75 | 0.47 | 3.29% | 14.09 | 14.75 | 272453 | 39403 | 4.34% |
| 2024-09-25 | 13.85 | 14.28 | 0.55 | 4.01% | 13.80 | 14.77 | 417367 | 60195 | 6.65% |
| 2024-09-24 | 13.08 | 13.73 | 0.69 | 5.29% | 12.85 | 13.75 | 335187 | 44823 | 5.34% |
| 2024-09-23 | 12.83 | 13.04 | 0.21 | 1.64% | 12.80 | 13.41 | 201903 | 26471 | 3.22% |
| 2024-09-20 | 13.06 | 12.83 | -0.15 | -1.16% | 12.74 | 13.22 | 132281 | 17095 | 2.11% |
| 2024-09-19 | 13.11 | 12.98 | -0.01 | -0.08% | 12.83 | 13.29 | 161690 | 21119 | 2.57% |
| 2024-09-18 | 12.97 | 12.99 | 0.14 | 1.09% | 12.42 | 13.05 | 169355 | 21490 | 2.70% |
| 2024-09-13 | 13.13 | 12.85 | -0.32 | -2.43% | 12.85 | 13.24 | 108474 | 14150 | 1.73% |
| 2024-09-12 | 13.25 | 13.17 | -0.03 | -0.23% | 13.15 | 13.46 | 97530 | 12992 | 1.55% |
| 2024-09-11 | 13.39 | 13.20 | -0.16 | -1.20% | 13.12 | 13.39 | 76095 | 10048 | 1.21% |
| 2024-09-10 | 13.08 | 13.36 | 0.27 | 2.06% | 13.04 | 13.42 | 101831 | 13455 | 1.62% |
| 2024-09-09 | 13.25 | 13.09 | -0.19 | -1.43% | 13.01 | 13.44 | 107138 | 14143 | 1.71% |
| 2024-09-06 | 13.79 | 13.28 | -0.50 | -3.63% | 13.23 | 13.86 | 132171 | 17788 | 2.10% |
| 2024-09-05 | 13.27 | 13.78 | 0.44 | 3.30% | 13.27 | 13.91 | 187301 | 25622 | 2.98% |
| 2024-09-04 | 13.28 | 13.34 | -0.11 | -0.82% | 13.09 | 13.60 | 153461 | 20489 | 2.44% |
| 2024-09-03 | 13.18 | 13.45 | 0.28 | 2.13% | 12.95 | 13.52 | 214058 | 28269 | 3.41% |
| 2024-09-02 | 14.06 | 13.17 | -0.94 | -6.66% | 13.15 | 14.12 | 246556 | 33508 | 3.93% |
| 2024-08-30 | 13.50 | 14.11 | 0.51 | 3.75% | 13.46 | 14.39 | 357620 | 50121 | 5.69% |
| 2024-08-29 | 13.13 | 13.60 | 0.45 | 3.42% | 13.00 | 13.73 | 217316 | 29356 | 3.46% |
| 2024-08-28 | 13.00 | 13.15 | 0.08 | 0.61% | 12.95 | 13.29 | 110911 | 14598 | 1.77% |
| 2024-08-27 | 13.40 | 13.07 | -0.42 | -3.11% | 13.02 | 13.47 | 177492 | 23335 | 2.83% |
| 2024-08-26 | 13.60 | 13.49 | -0.15 | -1.10% | 13.40 | 13.66 | 150899 | 20362 | 2.40% |
| 2024-08-23 | 13.99 | 13.64 | -0.35 | -2.50% | 13.55 | 14.04 | 189475 | 25980 | 3.02% |
| 2024-08-22 | 13.90 | 13.99 | -0.01 | -0.07% | 13.82 | 14.34 | 189657 | 26751 | 3.02% |
| 2024-08-21 | 14.50 | 14.00 | -0.56 | -3.85% | 13.98 | 14.68 | 210632 | 29948 | 3.35% |
| 2024-08-20 | 14.55 | 14.56 | -0.10 | -0.68% | 14.14 | 14.61 | 213961 | 30843 | 3.41% |
| 2024-08-19 | 14.30 | 14.66 | 0.25 | 1.73% | 14.20 | 14.67 | 190672 | 27613 | 3.04% |
| 2024-08-16 | 15.36 | 14.41 | -0.55 | -3.68% | 14.40 | 15.47 | 288410 | 42636 | 4.59% |
| 2024-08-15 | 14.83 | 14.96 | -0.09 | -0.60% | 14.55 | 15.16 | 241918 | 35970 | 3.85% |
| 2024-08-14 | 15.30 | 15.05 | -0.18 | -1.18% | 14.90 | 15.34 | 199880 | 30220 | 3.18% |
| 2024-08-13 | 14.96 | 15.23 | 0.35 | 2.35% | 14.93 | 15.45 | 300239 | 45570 | 4.78% |