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 | 29.45 | 29.15 | -0.54 | -1.82% | 28.80 | 30.30 | 63849 | 18698 | 10.19% |
| 2024-11-20 | 28.40 | 29.69 | 0.86 | 2.98% | 28.29 | 29.85 | 68336 | 20037 | 10.91% |
| 2024-11-19 | 27.90 | 28.83 | 0.84 | 3.00% | 27.46 | 28.83 | 57724 | 16281 | 9.21% |
| 2024-11-18 | 30.91 | 27.99 | -3.51 | -11.14% | 27.71 | 31.50 | 88998 | 25868 | 14.21% |
| 2024-11-15 | 30.42 | 31.50 | 0.69 | 2.24% | 29.50 | 32.60 | 113286 | 35176 | 18.08% |
| 2024-11-14 | 32.60 | 30.81 | -3.34 | -9.78% | 30.70 | 33.30 | 124827 | 39707 | 19.93% |
| 2024-11-13 | 32.00 | 34.15 | 1.46 | 4.47% | 31.00 | 37.53 | 213544 | 73334 | 34.09% |
| 2024-11-12 | 27.67 | 32.69 | 5.45 | 20.01% | 27.27 | 32.69 | 112134 | 35514 | 17.90% |
| 2024-11-11 | 26.98 | 27.24 | -0.38 | -1.38% | 26.80 | 27.46 | 49848 | 13531 | 7.96% |
| 2024-11-08 | 28.14 | 27.62 | -0.78 | -2.75% | 27.58 | 28.88 | 67926 | 19083 | 10.84% |
| 2024-11-07 | 26.87 | 28.40 | 0.46 | 1.65% | 26.87 | 30.12 | 98038 | 27795 | 15.65% |
| 2024-11-06 | 26.13 | 27.94 | 1.39 | 5.24% | 25.87 | 29.50 | 105360 | 28834 | 16.82% |
| 2024-11-05 | 26.30 | 26.55 | -0.40 | -1.48% | 25.40 | 27.00 | 87412 | 22744 | 13.95% |
| 2024-11-04 | 25.29 | 26.95 | 1.60 | 6.31% | 24.38 | 27.90 | 103191 | 27081 | 16.47% |
| 2024-11-01 | 22.97 | 25.35 | 2.31 | 10.03% | 22.30 | 27.00 | 94317 | 23366 | 15.06% |
| 2024-10-31 | 23.22 | 23.04 | -0.19 | -0.82% | 22.91 | 23.42 | 17784 | 4115 | 2.84% |
| 2024-10-30 | 23.48 | 23.23 | -0.26 | -1.11% | 22.79 | 23.75 | 20369 | 4726 | 3.25% |
| 2024-10-29 | 24.40 | 23.49 | -0.91 | -3.73% | 23.41 | 24.64 | 27722 | 6630 | 4.43% |
| 2024-10-28 | 23.97 | 24.40 | 0.43 | 1.79% | 23.85 | 24.46 | 21989 | 5339 | 3.51% |
| 2024-10-25 | 23.77 | 23.97 | 0.10 | 0.42% | 23.62 | 24.23 | 19265 | 4615 | 3.08% |
| 2024-10-24 | 24.06 | 23.87 | -0.43 | -1.77% | 23.84 | 24.65 | 21977 | 5319 | 3.51% |
| 2024-10-23 | 24.36 | 24.30 | -0.21 | -0.86% | 24.09 | 24.83 | 28278 | 6898 | 4.51% |
| 2024-10-22 | 24.38 | 24.51 | -0.46 | -1.84% | 24.05 | 25.50 | 41281 | 10196 | 6.59% |
| 2024-10-21 | 23.62 | 24.97 | 1.19 | 5.00% | 23.38 | 25.98 | 60839 | 14939 | 9.71% |
| 2024-10-18 | 22.77 | 23.78 | 0.80 | 3.48% | 22.70 | 24.48 | 35046 | 8201 | 5.59% |
| 2024-10-17 | 23.80 | 22.98 | -0.89 | -3.73% | 22.75 | 23.80 | 32252 | 7488 | 5.15% |
| 2024-10-16 | 22.49 | 23.87 | 1.05 | 4.60% | 22.36 | 24.80 | 40917 | 9707 | 6.53% |
| 2024-10-15 | 22.72 | 22.82 | 0.00 | 0.00% | 22.38 | 23.59 | 23824 | 5491 | 3.80% |
| 2024-10-14 | 22.48 | 22.82 | 0.67 | 3.02% | 21.98 | 22.82 | 18950 | 4257 | 3.02% |
| 2024-10-11 | 23.37 | 22.15 | -1.24 | -5.30% | 21.87 | 23.37 | 24490 | 5515 | 3.91% |
| 2024-10-10 | 23.23 | 23.39 | 0.37 | 1.61% | 23.19 | 24.50 | 31094 | 7398 | 4.96% |
| 2024-10-09 | 26.00 | 23.02 | -3.98 | -14.74% | 22.89 | 26.06 | 52266 | 12765 | 8.34% |
| 2024-10-08 | 28.08 | 27.00 | 3.18 | 13.35% | 24.80 | 28.09 | 75871 | 20042 | 12.11% |
| 2024-09-30 | 21.51 | 23.82 | 3.08 | 14.85% | 21.30 | 24.30 | 57956 | 13165 | 9.25% |
| 2024-09-27 | 19.98 | 20.74 | 1.13 | 5.76% | 19.85 | 21.17 | 33377 | 6818 | 5.33% |
| 2024-09-26 | 19.14 | 19.61 | 0.53 | 2.78% | 19.01 | 19.66 | 19141 | 3715 | 3.06% |
| 2024-09-25 | 18.95 | 19.08 | 0.22 | 1.17% | 18.95 | 19.44 | 19978 | 3839 | 3.19% |
| 2024-09-24 | 18.22 | 18.86 | 0.61 | 3.34% | 18.18 | 18.86 | 15854 | 2948 | 2.53% |
| 2024-09-23 | 18.45 | 18.25 | -0.20 | -1.08% | 18.18 | 18.67 | 9186 | 1691 | 1.47% |
| 2024-09-20 | 18.65 | 18.45 | -0.20 | -1.07% | 18.40 | 18.74 | 7305 | 1351 | 1.17% |
| 2024-09-19 | 18.30 | 18.65 | 0.47 | 2.59% | 18.27 | 18.79 | 11901 | 2213 | 1.90% |
| 2024-09-18 | 18.61 | 18.18 | -0.43 | -2.31% | 17.88 | 18.61 | 9569 | 1737 | 1.53% |
| 2024-09-13 | 18.77 | 18.61 | -0.42 | -2.21% | 18.59 | 19.18 | 11278 | 2118 | 1.80% |
| 2024-09-12 | 18.89 | 19.03 | 0.17 | 0.90% | 18.74 | 19.16 | 11239 | 2127 | 1.79% |
| 2024-09-11 | 18.98 | 18.86 | -0.19 | -1.00% | 18.70 | 19.00 | 12471 | 2350 | 1.99% |
| 2024-09-10 | 19.43 | 19.05 | -0.46 | -2.36% | 18.68 | 19.73 | 21208 | 4031 | 3.39% |
| 2024-09-09 | 19.70 | 19.51 | -0.30 | -1.51% | 19.30 | 20.49 | 24426 | 4837 | 3.90% |
| 2024-09-06 | 21.00 | 19.81 | -1.44 | -6.78% | 19.66 | 21.33 | 42049 | 8537 | 6.71% |
| 2024-09-05 | 20.81 | 21.25 | 0.52 | 2.51% | 20.17 | 21.33 | 57598 | 11998 | 9.19% |
| 2024-09-04 | 19.59 | 20.73 | 0.91 | 4.59% | 19.53 | 21.50 | 54032 | 11148 | 8.62% |
| 2024-09-03 | 18.92 | 19.82 | 0.90 | 4.76% | 18.76 | 20.50 | 28175 | 5619 | 4.50% |
| 2024-09-02 | 19.49 | 18.92 | -0.33 | -1.71% | 18.91 | 19.49 | 7837 | 1497 | 1.25% |
| 2024-08-30 | 18.87 | 19.25 | 0.20 | 1.05% | 18.87 | 19.69 | 13717 | 2650 | 2.19% |
| 2024-08-29 | 18.81 | 19.05 | 0.28 | 1.49% | 18.49 | 19.09 | 9360 | 1773 | 1.49% |
| 2024-08-28 | 18.47 | 18.77 | 0.10 | 0.54% | 18.27 | 18.97 | 6212 | 1158 | 0.99% |
| 2024-08-27 | 18.60 | 18.67 | -0.03 | -0.16% | 18.53 | 19.07 | 7735 | 1452 | 1.23% |
| 2024-08-26 | 18.48 | 18.70 | 0.22 | 1.19% | 18.39 | 18.75 | 5659 | 1054 | 0.90% |
| 2024-08-23 | 18.97 | 18.48 | -0.41 | -2.17% | 18.24 | 18.97 | 8366 | 1543 | 1.34% |
| 2024-08-22 | 19.66 | 18.89 | -0.77 | -3.92% | 18.83 | 19.82 | 12032 | 2308 | 1.92% |
| 2024-08-21 | 20.14 | 19.66 | -0.49 | -2.43% | 19.56 | 20.20 | 10505 | 2084 | 1.68% |
| 2024-08-20 | 20.80 | 20.15 | -0.65 | -3.13% | 20.13 | 20.99 | 12928 | 2646 | 2.06% |
| 2024-08-19 | 20.84 | 20.80 | -0.03 | -0.14% | 20.61 | 20.94 | 12775 | 2653 | 2.04% |
| 2024-08-16 | 20.60 | 20.83 | 0.24 | 1.17% | 20.36 | 20.96 | 14050 | 2910 | 2.24% |
| 2024-08-15 | 20.46 | 20.59 | 0.05 | 0.24% | 20.32 | 20.78 | 11504 | 2362 | 1.84% |
| 2024-08-14 | 20.65 | 20.54 | 0.04 | 0.20% | 20.11 | 20.75 | 12061 | 2466 | 1.93% |
| 2024-08-13 | 20.97 | 20.50 | -0.38 | -1.82% | 20.18 | 21.07 | 18202 | 3712 | 2.91% |