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 | 27.35 | 26.99 | -0.63 | -2.28% | 26.55 | 27.54 | 71962 | 19479 | 5.26% |
| 2024-11-20 | 26.93 | 27.62 | 0.43 | 1.58% | 26.83 | 28.33 | 89164 | 24485 | 6.52% |
| 2024-11-19 | 26.04 | 27.19 | 1.27 | 4.90% | 25.77 | 27.19 | 77620 | 20600 | 5.68% |
| 2024-11-18 | 28.81 | 25.92 | -3.08 | -10.62% | 25.40 | 28.81 | 121205 | 32067 | 8.87% |
| 2024-11-15 | 29.30 | 29.00 | -0.27 | -0.92% | 28.91 | 30.84 | 118451 | 35514 | 8.66% |
| 2024-11-14 | 30.40 | 29.27 | -2.05 | -6.55% | 29.20 | 30.90 | 127630 | 38471 | 9.34% |
| 2024-11-13 | 28.67 | 31.32 | 2.22 | 7.63% | 28.28 | 31.97 | 216369 | 65892 | 15.83% |
| 2024-11-12 | 29.45 | 29.10 | -0.16 | -0.55% | 28.73 | 29.90 | 109603 | 32089 | 8.02% |
| 2024-11-11 | 27.58 | 29.26 | 1.68 | 6.09% | 27.45 | 29.31 | 120830 | 34559 | 8.84% |
| 2024-11-08 | 27.62 | 27.58 | 0.17 | 0.62% | 27.30 | 28.47 | 89485 | 24966 | 6.55% |
| 2024-11-07 | 26.53 | 27.41 | 0.62 | 2.31% | 26.25 | 27.42 | 74576 | 20185 | 5.46% |
| 2024-11-06 | 26.89 | 26.79 | -0.10 | -0.37% | 26.72 | 27.47 | 78324 | 21215 | 5.73% |
| 2024-11-05 | 25.84 | 26.89 | 1.00 | 3.86% | 25.78 | 26.92 | 72520 | 19311 | 5.30% |
| 2024-11-04 | 25.00 | 25.89 | 0.60 | 2.37% | 24.81 | 25.92 | 63336 | 16191 | 4.63% |
| 2024-11-01 | 28.01 | 25.29 | -3.13 | -11.01% | 25.10 | 28.33 | 135597 | 35784 | 9.92% |
| 2024-10-31 | 28.91 | 28.42 | -0.48 | -1.66% | 28.05 | 29.10 | 111934 | 31969 | 8.19% |
| 2024-10-30 | 28.01 | 28.90 | 0.53 | 1.87% | 27.40 | 29.06 | 110225 | 30967 | 8.06% |
| 2024-10-29 | 28.38 | 28.37 | 0.19 | 0.67% | 28.01 | 29.18 | 117472 | 33496 | 8.59% |
| 2024-10-28 | 27.98 | 28.18 | -0.10 | -0.35% | 27.57 | 28.22 | 95703 | 26703 | 7.00% |
| 2024-10-25 | 28.30 | 28.28 | -1.00 | -3.42% | 27.05 | 28.46 | 157449 | 43840 | 11.52% |
| 2024-10-24 | 28.72 | 29.28 | -0.03 | -0.10% | 28.70 | 29.65 | 72547 | 21185 | 5.31% |
| 2024-10-23 | 30.29 | 29.31 | -0.94 | -3.11% | 29.14 | 30.88 | 128243 | 38319 | 9.38% |
| 2024-10-22 | 32.33 | 30.25 | -2.27 | -6.98% | 29.83 | 32.50 | 158051 | 49214 | 11.56% |
| 2024-10-21 | 30.50 | 32.52 | 1.72 | 5.58% | 30.49 | 32.78 | 220143 | 70017 | 16.10% |
| 2024-10-18 | 30.00 | 30.80 | 0.30 | 0.98% | 29.05 | 31.88 | 224982 | 68113 | 16.46% |
| 2024-10-17 | 30.55 | 30.50 | 0.32 | 1.06% | 30.10 | 32.20 | 178613 | 55693 | 13.06% |
| 2024-10-16 | 29.92 | 30.18 | -1.14 | -3.64% | 29.51 | 31.50 | 155123 | 47039 | 11.35% |
| 2024-10-15 | 31.95 | 31.32 | 0.52 | 1.69% | 30.75 | 34.85 | 316275 | 103789 | 23.13% |
| 2024-10-14 | 28.96 | 30.80 | 1.38 | 4.69% | 27.30 | 31.20 | 191271 | 55821 | 13.99% |
| 2024-10-11 | 28.11 | 29.42 | 0.32 | 1.10% | 27.42 | 30.26 | 153029 | 44124 | 11.19% |
| 2024-10-10 | 33.18 | 29.10 | -2.50 | -7.91% | 28.78 | 33.48 | 186274 | 57964 | 13.63% |
| 2024-10-09 | 33.38 | 31.60 | -4.70 | -12.95% | 31.00 | 37.00 | 240550 | 81544 | 17.60% |
| 2024-10-08 | 35.82 | 36.30 | 6.05 | 20.00% | 32.05 | 36.30 | 275832 | 95607 | 20.18% |
| 2024-09-30 | 26.70 | 30.25 | 4.79 | 18.81% | 25.60 | 30.47 | 278578 | 77643 | 20.38% |
| 2024-09-27 | 23.99 | 25.46 | 1.25 | 5.16% | 23.96 | 25.85 | 235740 | 58351 | 17.24% |
| 2024-09-26 | 23.65 | 24.21 | 0.30 | 1.25% | 23.26 | 25.50 | 232164 | 56361 | 16.98% |
| 2024-09-25 | 22.29 | 23.91 | 1.12 | 4.91% | 21.98 | 25.86 | 251697 | 59631 | 18.41% |
| 2024-09-24 | 21.72 | 22.79 | 0.39 | 1.74% | 21.15 | 23.47 | 216361 | 47652 | 15.83% |
| 2024-09-23 | 20.15 | 22.40 | 2.19 | 10.84% | 19.68 | 22.85 | 218722 | 46406 | 16.00% |
| 2024-09-20 | 20.50 | 20.21 | -0.33 | -1.61% | 20.00 | 21.33 | 136574 | 28348 | 9.99% |
| 2024-09-19 | 20.57 | 20.54 | -0.21 | -1.01% | 19.40 | 21.20 | 124563 | 25324 | 9.11% |
| 2024-09-18 | 19.88 | 20.75 | 0.21 | 1.02% | 19.88 | 21.40 | 127854 | 26493 | 9.35% |
| 2024-09-13 | 20.48 | 20.54 | 0.12 | 0.59% | 20.23 | 21.65 | 197746 | 41463 | 14.46% |
| 2024-09-12 | 19.60 | 20.42 | 0.73 | 3.71% | 19.38 | 21.66 | 177721 | 36073 | 13.00% |
| 2024-09-11 | 19.00 | 19.69 | 0.44 | 2.29% | 18.65 | 19.92 | 131873 | 25437 | 9.65% |
| 2024-09-10 | 18.43 | 19.25 | 0.76 | 4.11% | 18.10 | 19.30 | 132041 | 24977 | 9.66% |
| 2024-09-09 | 18.54 | 18.49 | -0.24 | -1.28% | 18.22 | 18.68 | 79443 | 14628 | 5.81% |
| 2024-09-06 | 20.00 | 18.73 | -1.67 | -8.19% | 18.53 | 20.20 | 156327 | 29946 | 11.43% |
| 2024-09-05 | 19.40 | 20.40 | 0.68 | 3.45% | 19.11 | 20.66 | 180863 | 36130 | 13.23% |
| 2024-09-04 | 20.40 | 19.72 | -1.17 | -5.60% | 19.72 | 22.99 | 252733 | 52837 | 18.49% |
| 2024-09-03 | 19.52 | 20.89 | 1.17 | 5.93% | 19.47 | 21.01 | 192286 | 38771 | 14.03% |
| 2024-09-02 | 19.08 | 19.72 | 0.43 | 2.23% | 18.96 | 20.33 | 174357 | 34363 | 12.72% |
| 2024-08-30 | 18.68 | 19.29 | 0.51 | 2.72% | 18.60 | 20.28 | 189947 | 36936 | 13.86% |
| 2024-08-29 | 18.58 | 18.78 | -0.14 | -0.74% | 18.45 | 19.02 | 134930 | 25233 | 9.84% |
| 2024-08-28 | 17.60 | 18.92 | 1.23 | 6.95% | 17.17 | 18.97 | 159994 | 29180 | 11.67% |
| 2024-08-27 | 18.20 | 17.69 | -0.90 | -4.84% | 17.60 | 18.29 | 99703 | 17827 | 7.27% |
| 2024-08-26 | 18.30 | 18.59 | 0.30 | 1.64% | 18.05 | 18.93 | 148640 | 27370 | 10.84% |
| 2024-08-23 | 17.25 | 18.29 | 1.05 | 6.09% | 17.25 | 18.38 | 138139 | 24919 | 10.08% |
| 2024-08-22 | 17.85 | 17.24 | -0.67 | -3.74% | 17.21 | 18.45 | 102683 | 18345 | 7.49% |
| 2024-08-21 | 16.98 | 17.91 | 0.75 | 4.37% | 16.86 | 18.78 | 133350 | 24051 | 9.73% |
| 2024-08-20 | 16.71 | 17.16 | 0.08 | 0.47% | 16.22 | 17.67 | 89737 | 15246 | 6.55% |
| 2024-08-19 | 16.90 | 17.08 | 0.03 | 0.18% | 16.80 | 17.22 | 36415 | 6206 | 2.66% |
| 2024-08-16 | 16.63 | 17.05 | 0.37 | 2.22% | 16.63 | 17.15 | 37990 | 6432 | 2.77% |
| 2024-08-15 | 16.22 | 16.68 | 0.37 | 2.27% | 16.03 | 16.82 | 35418 | 5855 | 2.58% |
| 2024-08-14 | 16.23 | 16.31 | 0.14 | 0.87% | 16.12 | 16.48 | 24676 | 4036 | 1.80% |
| 2024-08-13 | 16.00 | 16.17 | 0.14 | 0.87% | 15.86 | 16.20 | 21137 | 3392 | 1.54% |