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 | 29.70 | 29.98 | 0.21 | 0.71% | 28.92 | 31.14 | 248134 | 74364 | 20.29% |
| 2024-11-20 | 27.67 | 29.77 | 2.02 | 7.28% | 27.31 | 30.30 | 246909 | 71876 | 20.19% |
| 2024-11-19 | 26.81 | 27.75 | 0.02 | 0.07% | 26.46 | 28.28 | 189657 | 51709 | 15.51% |
| 2024-11-18 | 32.17 | 27.73 | -4.45 | -13.83% | 27.19 | 32.50 | 289620 | 83098 | 23.69% |
| 2024-11-15 | 30.77 | 32.18 | 2.19 | 7.30% | 30.77 | 35.35 | 445803 | 145442 | 36.46% |
| 2024-11-14 | 33.33 | 29.99 | -4.13 | -12.10% | 29.80 | 35.00 | 412100 | 130533 | 33.71% |
| 2024-11-13 | 29.00 | 34.12 | 5.69 | 20.01% | 29.00 | 34.12 | 432562 | 142214 | 35.38% |
| 2024-11-12 | 29.80 | 28.43 | -1.37 | -4.60% | 27.80 | 30.10 | 182592 | 52549 | 14.93% |
| 2024-11-11 | 28.04 | 29.80 | 1.37 | 4.82% | 27.90 | 29.90 | 191391 | 55900 | 15.65% |
| 2024-11-08 | 29.36 | 28.43 | -0.57 | -1.97% | 28.17 | 29.49 | 150220 | 43041 | 12.29% |
| 2024-11-07 | 27.69 | 29.00 | 1.12 | 4.02% | 27.11 | 29.29 | 178723 | 51105 | 14.62% |
| 2024-11-06 | 27.22 | 27.88 | 0.42 | 1.53% | 27.06 | 28.65 | 167775 | 46857 | 13.72% |
| 2024-11-05 | 26.40 | 27.46 | 1.34 | 5.13% | 26.07 | 27.46 | 122905 | 33192 | 10.05% |
| 2024-11-04 | 25.25 | 26.12 | 0.37 | 1.44% | 25.20 | 26.19 | 83827 | 21680 | 6.86% |
| 2024-11-01 | 28.28 | 25.75 | -2.66 | -9.36% | 25.70 | 28.28 | 168390 | 44629 | 13.77% |
| 2024-10-31 | 27.62 | 28.41 | 0.11 | 0.39% | 27.25 | 28.74 | 186604 | 52490 | 15.26% |
| 2024-10-30 | 28.85 | 28.30 | 0.07 | 0.25% | 27.48 | 29.44 | 187902 | 53309 | 15.37% |
| 2024-10-29 | 30.67 | 28.23 | -2.59 | -8.40% | 28.16 | 30.67 | 277818 | 80784 | 22.72% |
| 2024-10-28 | 28.03 | 30.82 | 2.63 | 9.33% | 27.80 | 32.00 | 344460 | 104085 | 28.17% |
| 2024-10-25 | 26.51 | 28.19 | 1.18 | 4.37% | 26.26 | 29.15 | 232608 | 64388 | 19.03% |
| 2024-10-24 | 28.00 | 27.01 | -3.29 | -10.86% | 27.00 | 29.20 | 272699 | 75588 | 22.30% |
| 2024-10-23 | 33.90 | 30.30 | -1.92 | -5.96% | 29.99 | 35.80 | 393576 | 127024 | 32.19% |
| 2024-10-22 | 28.68 | 32.22 | 3.37 | 11.68% | 28.30 | 34.62 | 441929 | 141284 | 36.15% |
| 2024-10-21 | 26.70 | 28.85 | 2.14 | 8.01% | 26.39 | 29.09 | 242735 | 67673 | 19.85% |
| 2024-10-18 | 25.81 | 26.71 | 0.41 | 1.56% | 25.30 | 27.76 | 196737 | 52242 | 16.09% |
| 2024-10-17 | 26.08 | 26.30 | 0.04 | 0.15% | 25.79 | 27.38 | 198840 | 52608 | 16.26% |
| 2024-10-16 | 24.07 | 26.26 | 0.59 | 2.30% | 24.07 | 26.54 | 167389 | 43180 | 13.69% |
| 2024-10-15 | 25.10 | 25.67 | 0.64 | 2.56% | 24.88 | 27.97 | 242454 | 63662 | 19.83% |
| 2024-10-14 | 23.06 | 25.03 | 1.86 | 8.03% | 22.90 | 25.07 | 138420 | 33200 | 11.32% |
| 2024-10-11 | 24.80 | 23.17 | -2.45 | -9.56% | 22.55 | 25.30 | 132774 | 31668 | 10.86% |
| 2024-10-10 | 25.20 | 25.62 | 0.37 | 1.47% | 23.59 | 26.20 | 153648 | 38589 | 12.57% |
| 2024-10-09 | 28.50 | 25.25 | -6.31 | -19.99% | 25.25 | 29.13 | 228902 | 62458 | 18.72% |
| 2024-10-08 | 31.30 | 31.56 | 4.62 | 17.15% | 26.52 | 31.68 | 352730 | 105229 | 28.85% |
| 2024-09-30 | 23.64 | 26.94 | 3.61 | 15.47% | 23.00 | 27.51 | 352459 | 88411 | 28.83% |
| 2024-09-27 | 22.00 | 23.33 | 0.57 | 2.50% | 21.76 | 24.80 | 316528 | 72655 | 25.89% |
| 2024-09-26 | 21.00 | 22.76 | 1.16 | 5.37% | 20.31 | 23.50 | 353782 | 79165 | 28.94% |
| 2024-09-25 | 17.96 | 21.60 | 3.60 | 20.00% | 17.72 | 21.60 | 244068 | 49310 | 19.96% |
| 2024-09-24 | 17.73 | 18.00 | -0.04 | -0.22% | 17.09 | 18.42 | 138796 | 24559 | 11.35% |
| 2024-09-23 | 17.33 | 18.04 | 0.46 | 2.62% | 17.05 | 18.50 | 146473 | 25870 | 11.98% |
| 2024-09-20 | 16.19 | 17.58 | 1.41 | 8.72% | 16.07 | 18.76 | 133854 | 23681 | 10.95% |
| 2024-09-19 | 16.00 | 16.17 | 0.53 | 3.39% | 15.74 | 16.26 | 23469 | 3766 | 1.92% |
| 2024-09-18 | 15.91 | 15.64 | -0.28 | -1.76% | 15.36 | 16.09 | 19120 | 2980 | 1.56% |
| 2024-09-13 | 16.35 | 15.92 | -0.42 | -2.57% | 15.90 | 16.43 | 19083 | 3070 | 1.56% |
| 2024-09-12 | 16.36 | 16.34 | -0.02 | -0.12% | 16.30 | 16.56 | 21989 | 3611 | 1.80% |
| 2024-09-11 | 16.41 | 16.36 | -0.06 | -0.37% | 16.18 | 16.55 | 16843 | 2755 | 1.38% |
| 2024-09-10 | 16.28 | 16.42 | 0.31 | 1.92% | 16.08 | 16.73 | 31800 | 5196 | 2.60% |
| 2024-09-09 | 16.15 | 16.11 | -0.04 | -0.25% | 15.86 | 16.27 | 15424 | 2479 | 1.26% |
| 2024-09-06 | 16.33 | 16.15 | -0.23 | -1.40% | 16.09 | 16.47 | 21502 | 3499 | 1.76% |
| 2024-09-05 | 16.10 | 16.38 | 0.34 | 2.12% | 16.10 | 16.59 | 29832 | 4879 | 2.44% |
| 2024-09-04 | 15.95 | 16.04 | -0.01 | -0.06% | 15.85 | 16.15 | 18265 | 2926 | 1.49% |
| 2024-09-03 | 15.78 | 16.05 | 0.32 | 2.03% | 15.65 | 16.20 | 22654 | 3632 | 1.85% |
| 2024-09-02 | 16.11 | 15.73 | -0.27 | -1.69% | 15.71 | 16.11 | 20640 | 3286 | 1.69% |
| 2024-08-30 | 15.69 | 16.00 | 0.49 | 3.16% | 15.50 | 16.15 | 31244 | 4977 | 2.56% |
| 2024-08-29 | 15.02 | 15.51 | 0.41 | 2.72% | 14.92 | 15.55 | 25244 | 3889 | 2.06% |
| 2024-08-28 | 14.91 | 15.10 | 0.18 | 1.21% | 14.64 | 15.20 | 16647 | 2493 | 1.46% |
| 2024-08-27 | 15.10 | 14.92 | -0.25 | -1.65% | 14.90 | 15.30 | 16087 | 2425 | 1.41% |
| 2024-08-26 | 14.96 | 15.17 | 0.20 | 1.34% | 14.85 | 15.18 | 14423 | 2177 | 1.27% |
| 2024-08-23 | 15.04 | 14.97 | -0.08 | -0.53% | 14.77 | 15.17 | 15409 | 2305 | 1.35% |
| 2024-08-22 | 15.45 | 15.05 | -0.39 | -2.53% | 14.98 | 15.65 | 20581 | 3129 | 1.81% |
| 2024-08-21 | 15.55 | 15.44 | -0.25 | -1.59% | 15.40 | 15.97 | 18146 | 2836 | 1.59% |
| 2024-08-20 | 15.90 | 15.69 | -0.26 | -1.63% | 15.65 | 16.21 | 21962 | 3477 | 1.93% |
| 2024-08-19 | 15.83 | 15.95 | 0.12 | 0.76% | 15.65 | 16.11 | 23067 | 3672 | 2.03% |
| 2024-08-16 | 15.86 | 15.83 | 0.02 | 0.13% | 15.65 | 16.10 | 22500 | 3567 | 1.98% |
| 2024-08-15 | 15.49 | 15.81 | 0.31 | 2.00% | 15.28 | 15.95 | 24892 | 3913 | 2.19% |
| 2024-08-14 | 15.32 | 15.50 | 0.15 | 0.98% | 15.30 | 15.60 | 18424 | 2854 | 1.62% |
| 2024-08-13 | 15.49 | 15.35 | -0.16 | -1.03% | 15.11 | 15.56 | 19470 | 2981 | 1.71% |