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 | 26.30 | 26.04 | -0.68 | -2.54% | 25.81 | 26.80 | 343108 | 89871 | 10.38% |
| 2024-11-20 | 26.00 | 26.72 | 0.49 | 1.87% | 25.81 | 27.37 | 404574 | 107094 | 12.24% |
| 2024-11-19 | 25.25 | 26.23 | 0.98 | 3.88% | 24.63 | 26.25 | 397256 | 100788 | 12.02% |
| 2024-11-18 | 30.68 | 25.25 | -4.75 | -15.83% | 24.00 | 30.69 | 601425 | 157192 | 18.19% |
| 2024-11-15 | 28.92 | 30.00 | 0.80 | 2.74% | 28.76 | 31.50 | 736366 | 223479 | 22.28% |
| 2024-11-14 | 28.95 | 29.20 | 0.07 | 0.24% | 28.14 | 31.09 | 555842 | 165442 | 16.81% |
| 2024-11-13 | 27.77 | 29.13 | 0.98 | 3.48% | 27.55 | 29.33 | 422857 | 121814 | 12.79% |
| 2024-11-12 | 29.39 | 28.15 | -1.24 | -4.22% | 27.51 | 29.58 | 442955 | 125467 | 13.40% |
| 2024-11-11 | 28.24 | 29.39 | 0.59 | 2.05% | 28.24 | 29.90 | 487060 | 142448 | 14.73% |
| 2024-11-08 | 28.83 | 28.80 | 0.05 | 0.17% | 28.75 | 31.40 | 703648 | 209748 | 21.29% |
| 2024-11-07 | 26.68 | 28.75 | 2.07 | 7.76% | 26.61 | 29.04 | 648617 | 182493 | 19.62% |
| 2024-11-06 | 26.97 | 26.68 | -0.47 | -1.73% | 26.29 | 27.76 | 505142 | 137113 | 15.28% |
| 2024-11-05 | 25.90 | 27.15 | 1.08 | 4.14% | 25.66 | 27.68 | 468252 | 126462 | 14.16% |
| 2024-11-04 | 24.67 | 26.07 | 0.34 | 1.32% | 24.67 | 26.49 | 396366 | 102178 | 11.99% |
| 2024-11-01 | 29.66 | 25.73 | -4.83 | -15.80% | 25.43 | 30.00 | 744797 | 205695 | 22.53% |
| 2024-10-31 | 29.00 | 30.56 | 0.86 | 2.90% | 28.11 | 34.31 | 1083998 | 332127 | 32.79% |
| 2024-10-30 | 26.47 | 29.70 | 2.55 | 9.39% | 26.10 | 31.31 | 919333 | 261818 | 27.81% |
| 2024-10-29 | 29.06 | 27.15 | -0.74 | -2.65% | 27.14 | 29.09 | 702191 | 197220 | 21.24% |
| 2024-10-28 | 25.30 | 27.89 | 2.52 | 9.93% | 25.30 | 27.90 | 654840 | 175174 | 19.81% |
| 2024-10-25 | 26.45 | 25.37 | -0.47 | -1.82% | 25.28 | 26.68 | 414587 | 107479 | 12.54% |
| 2024-10-24 | 24.50 | 25.84 | 0.76 | 3.03% | 24.27 | 25.98 | 420647 | 107017 | 12.72% |
| 2024-10-23 | 26.52 | 25.08 | -1.50 | -5.64% | 24.63 | 27.58 | 567489 | 146998 | 17.17% |
| 2024-10-22 | 28.88 | 26.58 | -2.59 | -8.88% | 26.09 | 28.88 | 647258 | 178393 | 19.58% |
| 2024-10-21 | 27.70 | 29.17 | 0.97 | 3.44% | 27.12 | 30.28 | 877769 | 252531 | 26.55% |
| 2024-10-18 | 27.00 | 28.20 | 0.37 | 1.33% | 26.00 | 29.90 | 881062 | 242798 | 26.65% |
| 2024-10-17 | 28.66 | 27.83 | 0.08 | 0.29% | 26.93 | 30.50 | 914542 | 265005 | 27.66% |
| 2024-10-16 | 26.01 | 27.75 | 1.09 | 4.09% | 25.34 | 28.67 | 740358 | 204179 | 22.40% |
| 2024-10-15 | 27.96 | 26.66 | -3.10 | -10.42% | 26.18 | 31.20 | 1143095 | 329243 | 34.58% |
| 2024-10-14 | 26.00 | 29.76 | 3.61 | 13.80% | 23.10 | 30.89 | 1032700 | 281958 | 31.24% |
| 2024-10-11 | 22.02 | 26.15 | 1.05 | 4.18% | 22.02 | 28.00 | 966376 | 244770 | 29.23% |
| 2024-10-10 | 31.51 | 25.10 | -6.28 | -20.01% | 25.10 | 31.51 | 1157383 | 306273 | 36.33% |
| 2024-10-09 | 26.20 | 31.38 | 5.23 | 20.00% | 25.69 | 31.38 | 1294038 | 391216 | 40.62% |
| 2024-10-08 | 26.15 | 26.15 | 4.36 | 20.01% | 23.25 | 26.15 | 706456 | 181907 | 22.18% |
| 2024-09-30 | 19.50 | 21.79 | 3.63 | 19.99% | 18.90 | 21.79 | 951379 | 197927 | 29.87% |
| 2024-09-27 | 16.71 | 18.16 | 0.94 | 5.46% | 16.71 | 18.61 | 1188301 | 213906 | 37.30% |
| 2024-09-26 | 18.00 | 17.22 | -1.95 | -10.17% | 16.60 | 18.61 | 1206148 | 212858 | 37.86% |
| 2024-09-25 | 17.50 | 19.17 | 0.88 | 4.81% | 16.85 | 19.73 | 1410022 | 258753 | 44.26% |
| 2024-09-24 | 17.23 | 18.29 | 1.56 | 9.32% | 16.55 | 19.96 | 1569288 | 282389 | 49.26% |
| 2024-09-23 | 14.00 | 16.73 | 2.79 | 20.01% | 13.71 | 16.73 | 919389 | 140695 | 28.86% |
| 2024-09-20 | 12.70 | 13.94 | 1.31 | 10.37% | 12.70 | 14.85 | 925804 | 129414 | 29.06% |
| 2024-09-19 | 12.28 | 12.63 | 0.13 | 1.04% | 11.88 | 13.23 | 717296 | 89874 | 22.52% |
| 2024-09-18 | 11.62 | 12.50 | 0.70 | 5.93% | 11.45 | 13.18 | 697973 | 86161 | 21.91% |
| 2024-09-13 | 11.88 | 11.80 | -0.68 | -5.45% | 11.58 | 12.28 | 659883 | 78158 | 20.72% |
| 2024-09-12 | 11.48 | 12.48 | 0.88 | 7.59% | 11.41 | 13.49 | 957138 | 117759 | 30.05% |
| 2024-09-11 | 11.91 | 11.60 | -0.65 | -5.31% | 11.28 | 12.00 | 831770 | 96254 | 26.11% |
| 2024-09-10 | 10.37 | 12.25 | 2.04 | 19.98% | 10.30 | 12.25 | 827334 | 96122 | 25.97% |
| 2024-09-09 | 10.23 | 10.21 | -0.19 | -1.83% | 10.06 | 10.45 | 196387 | 20084 | 6.17% |
| 2024-09-06 | 10.88 | 10.40 | -0.19 | -1.79% | 10.33 | 11.20 | 355861 | 38399 | 11.17% |
| 2024-09-05 | 10.42 | 10.59 | 0.20 | 1.92% | 10.34 | 10.77 | 231065 | 24362 | 7.25% |
| 2024-09-04 | 10.65 | 10.39 | -0.52 | -4.77% | 10.33 | 10.68 | 266902 | 27926 | 8.38% |
| 2024-09-03 | 10.47 | 10.91 | 0.47 | 4.50% | 10.21 | 11.20 | 459456 | 49324 | 14.42% |
| 2024-09-02 | 10.70 | 10.44 | -0.14 | -1.32% | 10.40 | 10.99 | 438102 | 46796 | 13.75% |
| 2024-08-30 | 10.08 | 10.58 | 0.48 | 4.75% | 10.08 | 10.89 | 502086 | 52625 | 15.76% |
| 2024-08-29 | 9.30 | 10.10 | 1.00 | 10.99% | 9.25 | 10.90 | 429545 | 43331 | 13.48% |
| 2024-08-28 | 9.08 | 9.10 | -0.02 | -0.22% | 8.82 | 9.21 | 80935 | 7315 | 2.54% |
| 2024-08-27 | 9.36 | 9.12 | -0.34 | -3.59% | 9.07 | 9.46 | 136779 | 12614 | 4.29% |
| 2024-08-26 | 9.60 | 9.46 | -0.29 | -2.97% | 9.35 | 9.66 | 182514 | 17275 | 5.73% |
| 2024-08-23 | 9.16 | 9.75 | 0.53 | 5.75% | 9.16 | 10.05 | 283881 | 27642 | 8.91% |
| 2024-08-22 | 9.50 | 9.22 | -0.36 | -3.76% | 9.21 | 9.95 | 174803 | 16821 | 5.49% |
| 2024-08-21 | 9.44 | 9.58 | 0.20 | 2.13% | 9.36 | 9.67 | 118179 | 11274 | 3.71% |
| 2024-08-20 | 9.65 | 9.38 | -0.36 | -3.70% | 9.30 | 9.67 | 102220 | 9631 | 3.21% |
| 2024-08-19 | 9.58 | 9.74 | 0.13 | 1.35% | 9.55 | 9.75 | 116964 | 11326 | 3.67% |
| 2024-08-16 | 9.46 | 9.61 | 0.13 | 1.37% | 9.46 | 9.69 | 89991 | 8643 | 2.83% |
| 2024-08-15 | 9.27 | 9.48 | 0.15 | 1.61% | 9.17 | 9.52 | 76690 | 7207 | 2.41% |
| 2024-08-14 | 9.31 | 9.33 | 0.03 | 0.32% | 9.23 | 9.38 | 44464 | 4141 | 1.40% |
| 2024-08-13 | 9.24 | 9.30 | 0.06 | 0.65% | 9.17 | 9.32 | 39814 | 3681 | 1.25% |