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 | 26.95 | 27.71 | 0.63 | 2.33% | 26.89 | 28.75 | 36991 | 10309 | 3.92% |
| 2024-11-20 | 26.77 | 27.08 | 0.26 | 0.97% | 26.34 | 27.30 | 23856 | 6446 | 2.53% |
| 2024-11-19 | 26.20 | 26.82 | 1.00 | 3.87% | 25.55 | 26.89 | 27903 | 7317 | 2.96% |
| 2024-11-18 | 27.54 | 25.82 | -1.23 | -4.55% | 25.53 | 27.82 | 29585 | 7743 | 3.14% |
| 2024-11-15 | 28.34 | 27.05 | -2.01 | -6.92% | 26.95 | 28.78 | 41050 | 11454 | 4.36% |
| 2024-11-14 | 29.31 | 29.06 | -0.21 | -0.72% | 28.60 | 30.31 | 49476 | 14636 | 5.25% |
| 2024-11-13 | 28.44 | 29.27 | 0.47 | 1.63% | 28.33 | 29.97 | 40460 | 11833 | 4.29% |
| 2024-11-12 | 29.50 | 28.80 | -0.86 | -2.90% | 28.20 | 29.77 | 37609 | 10908 | 3.99% |
| 2024-11-11 | 28.75 | 29.66 | 0.49 | 1.68% | 28.30 | 29.66 | 51639 | 14928 | 5.48% |
| 2024-11-08 | 28.60 | 29.17 | 0.46 | 1.60% | 28.60 | 29.93 | 62635 | 18278 | 6.65% |
| 2024-11-07 | 27.27 | 28.71 | 0.72 | 2.57% | 27.27 | 30.63 | 64187 | 18678 | 6.81% |
| 2024-11-06 | 27.63 | 27.99 | 0.27 | 0.97% | 27.47 | 28.66 | 52173 | 14608 | 5.54% |
| 2024-11-05 | 26.65 | 27.72 | 1.29 | 4.88% | 26.49 | 28.00 | 43013 | 11715 | 4.56% |
| 2024-11-04 | 26.64 | 26.43 | -0.01 | -0.04% | 25.80 | 26.66 | 40721 | 10694 | 4.32% |
| 2024-11-01 | 28.02 | 26.44 | -2.10 | -7.36% | 26.31 | 28.49 | 42746 | 11562 | 4.54% |
| 2024-10-31 | 28.29 | 28.54 | -0.03 | -0.11% | 28.29 | 29.35 | 39227 | 11285 | 4.16% |
| 2024-10-30 | 28.80 | 28.57 | -0.20 | -0.70% | 28.09 | 29.69 | 40843 | 11768 | 4.33% |
| 2024-10-29 | 30.60 | 28.77 | -1.77 | -5.80% | 28.77 | 31.22 | 52550 | 15599 | 5.58% |
| 2024-10-28 | 29.68 | 30.54 | 0.82 | 2.76% | 29.32 | 30.84 | 59231 | 17805 | 6.28% |
| 2024-10-25 | 29.25 | 29.72 | 0.00 | 0.00% | 28.80 | 30.25 | 55485 | 16329 | 5.89% |
| 2024-10-24 | 30.01 | 29.72 | -2.25 | -7.04% | 29.20 | 31.33 | 67520 | 20161 | 7.16% |
| 2024-10-23 | 30.07 | 31.97 | 0.96 | 3.10% | 29.11 | 34.30 | 105941 | 33525 | 11.24% |
| 2024-10-22 | 29.06 | 31.01 | 0.81 | 2.68% | 29.03 | 32.00 | 100406 | 30399 | 10.65% |
| 2024-10-21 | 29.64 | 30.20 | 0.98 | 3.35% | 29.36 | 32.95 | 151302 | 46899 | 16.05% |
| 2024-10-18 | 24.01 | 29.22 | 4.87 | 20.00% | 23.96 | 29.22 | 106362 | 28959 | 11.28% |
| 2024-10-17 | 25.10 | 24.35 | -0.15 | -0.61% | 24.04 | 25.30 | 44795 | 11050 | 4.75% |
| 2024-10-16 | 24.01 | 24.50 | -0.10 | -0.41% | 23.60 | 24.99 | 31022 | 7532 | 3.29% |
| 2024-10-15 | 24.59 | 24.60 | -0.24 | -0.97% | 24.28 | 25.09 | 37436 | 9209 | 3.97% |
| 2024-10-14 | 23.91 | 24.84 | 0.85 | 3.54% | 23.45 | 24.88 | 41138 | 10043 | 4.36% |
| 2024-10-11 | 25.27 | 23.99 | -1.52 | -5.96% | 23.30 | 25.85 | 48474 | 11827 | 5.14% |
| 2024-10-10 | 25.83 | 25.51 | -0.49 | -1.88% | 24.57 | 27.00 | 54678 | 14142 | 5.80% |
| 2024-10-09 | 28.22 | 26.00 | -4.69 | -15.28% | 25.40 | 30.00 | 76653 | 21174 | 8.13% |
| 2024-10-08 | 31.05 | 30.69 | 4.24 | 16.03% | 27.57 | 31.17 | 97337 | 28902 | 10.33% |
| 2024-09-30 | 23.50 | 26.45 | 3.79 | 16.73% | 22.88 | 26.60 | 93914 | 23026 | 9.96% |
| 2024-09-27 | 21.36 | 22.66 | 1.54 | 7.29% | 21.13 | 23.76 | 80109 | 17947 | 8.50% |
| 2024-09-26 | 20.80 | 21.12 | -0.08 | -0.38% | 20.58 | 21.20 | 54187 | 11343 | 5.75% |
| 2024-09-25 | 20.56 | 21.20 | -0.04 | -0.19% | 20.50 | 21.52 | 82257 | 17300 | 8.73% |
| 2024-09-24 | 19.33 | 21.24 | 1.71 | 8.76% | 19.33 | 22.30 | 84390 | 17829 | 8.95% |
| 2024-09-23 | 18.94 | 19.53 | 0.81 | 4.33% | 18.51 | 19.65 | 33093 | 6380 | 3.51% |
| 2024-09-20 | 19.05 | 18.72 | -0.35 | -1.84% | 18.60 | 19.07 | 16807 | 3159 | 1.78% |
| 2024-09-19 | 18.91 | 19.07 | 0.64 | 3.47% | 18.60 | 19.29 | 23088 | 4390 | 2.45% |
| 2024-09-18 | 18.83 | 18.43 | -0.39 | -2.07% | 18.27 | 19.15 | 17563 | 3261 | 1.86% |
| 2024-09-13 | 19.26 | 18.82 | -0.52 | -2.69% | 18.82 | 19.55 | 22818 | 4365 | 2.42% |
| 2024-09-12 | 19.38 | 19.34 | -0.14 | -0.72% | 19.34 | 19.85 | 25408 | 4976 | 2.70% |
| 2024-09-11 | 19.36 | 19.48 | -0.01 | -0.05% | 19.21 | 19.95 | 24569 | 4820 | 2.61% |
| 2024-09-10 | 19.70 | 19.49 | -0.40 | -2.01% | 19.09 | 19.88 | 34234 | 6620 | 3.63% |
| 2024-09-09 | 20.67 | 19.89 | -0.81 | -3.91% | 19.67 | 20.67 | 38043 | 7591 | 4.04% |
| 2024-09-06 | 19.85 | 20.70 | 0.86 | 4.33% | 19.44 | 20.85 | 67169 | 13713 | 7.13% |
| 2024-09-05 | 19.77 | 19.84 | 0.01 | 0.05% | 19.61 | 20.12 | 28702 | 5691 | 3.05% |
| 2024-09-04 | 19.90 | 19.83 | -0.92 | -4.43% | 19.74 | 20.30 | 45110 | 9006 | 4.79% |
| 2024-09-03 | 19.65 | 20.75 | 0.16 | 0.78% | 19.41 | 21.88 | 74712 | 15180 | 7.93% |
| 2024-09-02 | 19.37 | 20.59 | 1.76 | 9.35% | 19.06 | 22.18 | 84646 | 17357 | 8.98% |
| 2024-08-30 | 18.40 | 18.83 | 0.30 | 1.62% | 18.22 | 19.14 | 37418 | 7036 | 3.97% |
| 2024-08-29 | 17.74 | 18.53 | 0.30 | 1.65% | 17.74 | 18.94 | 33998 | 6239 | 3.61% |
| 2024-08-28 | 17.82 | 18.23 | 0.34 | 1.90% | 17.41 | 19.21 | 34680 | 6352 | 3.68% |
| 2024-08-27 | 18.07 | 17.89 | -0.43 | -2.35% | 17.58 | 18.25 | 23458 | 4172 | 2.49% |
| 2024-08-26 | 17.59 | 18.32 | 0.56 | 3.15% | 17.21 | 18.75 | 34517 | 6269 | 3.66% |
| 2024-08-23 | 19.40 | 17.76 | -0.45 | -2.47% | 17.67 | 19.78 | 44067 | 8053 | 17.16% |
| 2024-08-22 | 18.81 | 18.21 | -0.39 | -2.10% | 18.09 | 18.88 | 22288 | 4094 | 8.68% |
| 2024-08-21 | 18.00 | 18.60 | 0.54 | 2.99% | 17.95 | 18.77 | 37544 | 6938 | 14.62% |
| 2024-08-20 | 18.29 | 18.06 | -1.74 | -8.79% | 18.04 | 19.29 | 48194 | 8890 | 18.76% |
| 2024-08-19 | 20.52 | 19.80 | 0.62 | 3.23% | 19.69 | 20.99 | 55115 | 11187 | 21.46% |
| 2024-08-16 | 19.81 | 19.18 | -1.02 | -5.05% | 19.18 | 20.19 | 30104 | 5868 | 11.72% |
| 2024-08-15 | 19.58 | 20.20 | -0.05 | -0.25% | 19.40 | 20.20 | 37744 | 7451 | 14.70% |
| 2024-08-14 | 19.77 | 20.25 | 0.47 | 2.38% | 19.51 | 20.82 | 45112 | 9089 | 17.56% |
| 2024-08-13 | 20.00 | 19.78 | -0.76 | -3.70% | 18.81 | 20.09 | 45694 | 8946 | 17.79% |