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 | 26.84 | 26.62 | -0.21 | -0.78% | 26.13 | 27.27 | 11621 | 3100 | 6.55% |
| 2024-11-20 | 26.00 | 26.83 | 0.82 | 3.15% | 25.96 | 26.89 | 13884 | 3684 | 7.83% |
| 2024-11-19 | 25.92 | 26.01 | 0.01 | 0.04% | 25.06 | 26.36 | 16630 | 4259 | 9.38% |
| 2024-11-18 | 28.52 | 26.00 | -3.10 | -10.65% | 25.32 | 29.36 | 26217 | 6892 | 14.78% |
| 2024-11-15 | 29.39 | 29.10 | -0.99 | -3.29% | 28.90 | 30.88 | 23078 | 6890 | 13.01% |
| 2024-11-14 | 30.25 | 30.09 | -0.92 | -2.97% | 28.57 | 30.68 | 27512 | 8179 | 15.51% |
| 2024-11-13 | 28.57 | 31.01 | 2.23 | 7.75% | 28.51 | 32.56 | 44291 | 13438 | 24.97% |
| 2024-11-12 | 29.22 | 28.78 | -0.44 | -1.51% | 28.22 | 29.80 | 23728 | 6920 | 13.38% |
| 2024-11-11 | 28.75 | 29.22 | 0.33 | 1.14% | 28.51 | 29.34 | 21702 | 6309 | 12.24% |
| 2024-11-08 | 29.34 | 28.89 | -0.45 | -1.53% | 28.69 | 29.42 | 23205 | 6720 | 13.08% |
| 2024-11-07 | 28.56 | 29.34 | 0.78 | 2.73% | 28.01 | 29.36 | 33623 | 9701 | 18.96% |
| 2024-11-06 | 28.33 | 28.56 | -0.20 | -0.70% | 27.85 | 28.99 | 30200 | 8592 | 17.03% |
| 2024-11-05 | 28.10 | 28.76 | 0.21 | 0.74% | 27.89 | 29.18 | 40987 | 11664 | 23.11% |
| 2024-11-04 | 29.17 | 28.55 | -1.69 | -5.59% | 27.50 | 29.50 | 29140 | 8230 | 16.43% |
| 2024-11-01 | 28.90 | 30.24 | 1.16 | 3.99% | 28.90 | 34.63 | 38983 | 12111 | 21.98% |
| 2024-10-31 | 30.00 | 29.08 | -0.07 | -0.24% | 28.25 | 31.00 | 36400 | 10679 | 20.52% |
| 2024-10-30 | 30.80 | 29.15 | -2.20 | -7.02% | 28.35 | 31.34 | 41420 | 12264 | 23.35% |
| 2024-10-29 | 32.38 | 31.35 | -1.19 | -3.66% | 31.22 | 33.90 | 48515 | 15869 | 27.35% |
| 2024-10-28 | 30.66 | 32.54 | 1.90 | 6.20% | 29.05 | 36.77 | 88381 | 29564 | 49.83% |
| 2024-10-25 | 25.09 | 30.64 | 5.11 | 20.02% | 25.09 | 30.64 | 61936 | 17186 | 34.92% |
| 2024-10-24 | 24.30 | 25.53 | 1.14 | 4.67% | 23.85 | 25.83 | 25213 | 6236 | 14.21% |
| 2024-10-23 | 24.31 | 24.39 | 0.08 | 0.33% | 24.10 | 24.82 | 12314 | 3011 | 6.94% |
| 2024-10-22 | 24.45 | 24.31 | -0.13 | -0.53% | 23.89 | 24.66 | 18735 | 4551 | 10.56% |
| 2024-10-21 | 23.86 | 24.44 | 0.49 | 2.05% | 23.81 | 24.72 | 21968 | 5351 | 12.38% |
| 2024-10-18 | 23.28 | 23.95 | 0.62 | 2.66% | 23.00 | 24.16 | 20998 | 4943 | 11.84% |
| 2024-10-17 | 24.13 | 23.33 | -0.61 | -2.55% | 23.09 | 24.23 | 16348 | 3865 | 9.22% |
| 2024-10-16 | 23.00 | 23.94 | 0.69 | 2.97% | 22.90 | 24.60 | 19337 | 4619 | 10.90% |
| 2024-10-15 | 23.52 | 23.25 | -0.33 | -1.40% | 23.21 | 24.16 | 16503 | 3903 | 9.30% |
| 2024-10-14 | 22.61 | 23.58 | 1.40 | 6.31% | 22.35 | 23.67 | 19350 | 4486 | 10.91% |
| 2024-10-11 | 23.50 | 22.18 | -1.36 | -5.78% | 21.87 | 23.50 | 17566 | 3953 | 9.90% |
| 2024-10-10 | 23.00 | 23.54 | 0.63 | 2.75% | 22.99 | 24.50 | 23149 | 5490 | 13.05% |
| 2024-10-09 | 25.73 | 22.91 | -5.54 | -19.47% | 22.76 | 26.73 | 34448 | 8577 | 19.42% |
| 2024-10-08 | 29.27 | 28.45 | 3.57 | 14.35% | 25.31 | 29.27 | 63228 | 17144 | 35.65% |
| 2024-09-30 | 21.70 | 24.88 | 4.15 | 20.02% | 20.93 | 24.88 | 45812 | 10773 | 25.83% |
| 2024-09-27 | 20.03 | 20.73 | 0.91 | 4.59% | 19.86 | 20.90 | 19066 | 3894 | 10.75% |
| 2024-09-26 | 19.15 | 19.82 | 0.58 | 3.01% | 19.09 | 19.87 | 11536 | 2251 | 6.50% |
| 2024-09-25 | 19.33 | 19.24 | 0.07 | 0.37% | 19.21 | 19.76 | 10288 | 2002 | 5.80% |
| 2024-09-24 | 18.72 | 19.17 | 0.59 | 3.18% | 18.67 | 19.17 | 9034 | 1713 | 5.09% |
| 2024-09-23 | 18.50 | 18.58 | 0.11 | 0.60% | 18.36 | 18.76 | 6072 | 1128 | 3.42% |
| 2024-09-20 | 18.67 | 18.47 | -0.19 | -1.02% | 18.32 | 18.67 | 4910 | 906 | 2.77% |
| 2024-09-19 | 18.40 | 18.66 | 0.40 | 2.19% | 18.15 | 18.75 | 5954 | 1106 | 3.36% |
| 2024-09-18 | 18.56 | 18.26 | -0.29 | -1.56% | 17.86 | 18.75 | 6372 | 1158 | 3.59% |
| 2024-09-13 | 18.92 | 18.55 | -0.27 | -1.43% | 18.51 | 19.04 | 6172 | 1156 | 3.48% |
| 2024-09-12 | 18.95 | 18.82 | -0.11 | -0.58% | 18.80 | 19.19 | 4758 | 904 | 2.68% |
| 2024-09-11 | 19.01 | 18.93 | -0.25 | -1.30% | 18.81 | 19.26 | 4375 | 832 | 2.47% |
| 2024-09-10 | 19.00 | 19.18 | 0.18 | 0.95% | 18.91 | 19.25 | 5467 | 1043 | 3.08% |
| 2024-09-09 | 18.71 | 19.00 | 0.28 | 1.50% | 18.30 | 19.11 | 6080 | 1148 | 3.43% |
| 2024-09-06 | 19.31 | 18.72 | -0.49 | -2.55% | 18.69 | 19.31 | 7076 | 1337 | 3.99% |
| 2024-09-05 | 18.91 | 19.21 | 0.34 | 1.80% | 18.91 | 19.32 | 7538 | 1445 | 4.25% |
| 2024-09-04 | 19.30 | 18.87 | -0.43 | -2.23% | 18.83 | 19.30 | 7468 | 1419 | 4.21% |
| 2024-09-03 | 19.29 | 19.30 | 0.03 | 0.16% | 19.24 | 19.55 | 6935 | 1342 | 3.91% |
| 2024-09-02 | 19.75 | 19.27 | -0.65 | -3.26% | 19.23 | 19.96 | 11964 | 2340 | 6.75% |
| 2024-08-30 | 19.61 | 19.92 | -0.15 | -0.75% | 19.20 | 20.27 | 18439 | 3665 | 10.40% |
| 2024-08-29 | 19.99 | 20.07 | 0.01 | 0.05% | 19.72 | 20.18 | 10084 | 2015 | 5.69% |
| 2024-08-28 | 20.10 | 20.06 | -0.72 | -3.46% | 19.70 | 20.47 | 16758 | 3372 | 9.45% |
| 2024-08-27 | 20.10 | 20.78 | 0.43 | 2.11% | 19.68 | 20.78 | 22835 | 4643 | 12.87% |
| 2024-08-26 | 20.02 | 20.35 | 0.55 | 2.78% | 19.81 | 21.40 | 12270 | 2489 | 6.92% |
| 2024-08-23 | 20.29 | 19.80 | -0.46 | -2.27% | 19.54 | 20.45 | 11752 | 2333 | 6.63% |
| 2024-08-22 | 21.04 | 20.26 | -0.80 | -3.80% | 20.19 | 21.30 | 13313 | 2739 | 7.51% |
| 2024-08-21 | 20.73 | 21.06 | 0.34 | 1.64% | 20.33 | 21.06 | 14980 | 3118 | 8.45% |
| 2024-08-20 | 21.77 | 20.72 | -0.98 | -4.52% | 20.66 | 21.77 | 23820 | 4985 | 13.43% |
| 2024-08-19 | 21.39 | 21.70 | 0.13 | 0.60% | 21.26 | 21.87 | 25246 | 5453 | 14.23% |
| 2024-08-16 | 22.70 | 21.57 | -1.32 | -5.77% | 21.50 | 22.73 | 41954 | 9213 | 23.65% |
| 2024-08-15 | 24.00 | 22.89 | -2.11 | -8.44% | 22.76 | 24.49 | 58211 | 13526 | 32.82% |
| 2024-08-14 | 27.45 | 25.00 | -0.20 | -0.79% | 23.79 | 27.45 | 86290 | 22401 | 48.65% |
| 2024-08-13 | 21.05 | 25.20 | 4.20 | 20.00% | 21.05 | 25.20 | 58337 | 14476 | 32.89% |