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 | 29.26 | 29.13 | -0.21 | -0.72% | 28.83 | 29.49 | 433570 | 126754 | 2.61% |
| 2024-11-20 | 29.11 | 29.34 | 0.02 | 0.07% | 28.91 | 29.60 | 487432 | 142550 | 2.93% |
| 2024-11-19 | 28.33 | 29.32 | 0.99 | 3.49% | 28.02 | 29.42 | 644739 | 185498 | 3.87% |
| 2024-11-18 | 29.66 | 28.33 | -1.45 | -4.87% | 28.07 | 29.98 | 763947 | 220841 | 4.59% |
| 2024-11-15 | 31.01 | 29.78 | -1.40 | -4.49% | 29.78 | 31.46 | 799976 | 244522 | 4.81% |
| 2024-11-14 | 32.51 | 31.18 | -1.85 | -5.60% | 31.10 | 32.70 | 849526 | 270424 | 5.11% |
| 2024-11-13 | 33.31 | 33.03 | -0.27 | -0.81% | 31.78 | 33.76 | 1060130 | 346077 | 6.37% |
| 2024-11-12 | 32.10 | 33.30 | 1.22 | 3.80% | 31.35 | 34.69 | 1548416 | 511902 | 9.30% |
| 2024-11-11 | 31.00 | 32.08 | 1.69 | 5.56% | 30.50 | 32.63 | 1311878 | 416360 | 7.88% |
| 2024-11-08 | 30.31 | 30.39 | 0.49 | 1.64% | 29.90 | 32.00 | 1247864 | 383988 | 7.50% |
| 2024-11-07 | 29.79 | 29.90 | 0.11 | 0.37% | 29.02 | 30.13 | 823695 | 243387 | 4.95% |
| 2024-11-06 | 29.72 | 29.79 | 0.16 | 0.54% | 29.06 | 30.50 | 1047246 | 311677 | 6.29% |
| 2024-11-05 | 28.49 | 29.63 | 1.12 | 3.93% | 28.32 | 29.71 | 852270 | 248734 | 5.12% |
| 2024-11-04 | 27.52 | 28.51 | 0.54 | 1.93% | 27.51 | 29.00 | 675752 | 192440 | 4.06% |
| 2024-11-01 | 30.79 | 27.97 | -3.10 | -9.98% | 27.96 | 30.90 | 1431192 | 419152 | 8.60% |
| 2024-10-31 | 29.54 | 31.07 | 1.54 | 5.22% | 28.76 | 31.76 | 1675917 | 510614 | 10.07% |
| 2024-10-30 | 28.90 | 29.53 | 0.12 | 0.41% | 28.70 | 30.39 | 1079850 | 317773 | 6.49% |
| 2024-10-29 | 28.26 | 29.41 | 1.02 | 3.59% | 27.94 | 31.20 | 1541219 | 452430 | 9.26% |
| 2024-10-28 | 28.76 | 28.39 | -0.37 | -1.29% | 27.91 | 28.76 | 904360 | 255777 | 5.43% |
| 2024-10-25 | 28.68 | 28.76 | 0.08 | 0.28% | 28.10 | 29.64 | 1228332 | 352620 | 7.38% |
| 2024-10-24 | 27.70 | 28.68 | 0.42 | 1.49% | 27.70 | 29.73 | 1466402 | 423330 | 8.81% |
| 2024-10-23 | 29.24 | 28.26 | -1.12 | -3.81% | 27.80 | 29.24 | 1848148 | 525034 | 11.11% |
| 2024-10-22 | 26.21 | 29.38 | 2.67 | 10.00% | 26.10 | 29.38 | 2092761 | 593709 | 12.58% |
| 2024-10-21 | 27.05 | 26.71 | 0.21 | 0.79% | 26.66 | 28.50 | 1897692 | 517690 | 11.40% |
| 2024-10-18 | 24.30 | 26.50 | 2.18 | 8.96% | 24.25 | 26.75 | 1641240 | 422214 | 9.86% |
| 2024-10-17 | 25.00 | 24.32 | -0.18 | -0.73% | 24.27 | 25.21 | 690185 | 170541 | 4.15% |
| 2024-10-16 | 24.10 | 24.50 | -0.50 | -2.00% | 24.01 | 25.07 | 679377 | 167142 | 4.08% |
| 2024-10-15 | 25.09 | 25.00 | -0.09 | -0.36% | 24.50 | 26.26 | 1149286 | 292965 | 6.91% |
| 2024-10-14 | 23.92 | 25.09 | 0.89 | 3.68% | 23.54 | 25.30 | 1081495 | 264855 | 6.50% |
| 2024-10-11 | 24.88 | 24.20 | -2.19 | -8.30% | 23.86 | 25.70 | 1295768 | 316918 | 7.79% |
| 2024-10-10 | 28.78 | 26.39 | -0.98 | -3.58% | 25.30 | 28.87 | 2138007 | 582928 | 12.85% |
| 2024-10-09 | 27.35 | 27.37 | 2.49 | 10.01% | 25.38 | 27.37 | 1986665 | 538446 | 11.94% |
| 2024-10-08 | 24.88 | 24.88 | 2.26 | 9.99% | 24.88 | 24.88 | 205446 | 51115 | 1.23% |
| 2024-09-30 | 21.69 | 22.62 | 2.06 | 10.02% | 21.20 | 22.62 | 1117586 | 247031 | 6.72% |
| 2024-09-27 | 19.86 | 20.56 | 1.12 | 5.76% | 19.65 | 20.60 | 467571 | 94029 | 2.81% |
| 2024-09-26 | 18.46 | 19.44 | 0.93 | 5.02% | 18.42 | 19.44 | 396503 | 75256 | 2.38% |
| 2024-09-25 | 18.70 | 18.51 | 0.06 | 0.33% | 18.50 | 19.10 | 363753 | 68449 | 2.19% |
| 2024-09-24 | 17.87 | 18.45 | 0.73 | 4.12% | 17.61 | 18.46 | 312480 | 56662 | 1.88% |
| 2024-09-23 | 17.87 | 17.72 | -0.28 | -1.56% | 17.69 | 18.06 | 147261 | 26239 | 0.88% |
| 2024-09-20 | 18.07 | 18.00 | -0.06 | -0.33% | 17.68 | 18.13 | 169673 | 30359 | 1.02% |
| 2024-09-19 | 17.64 | 18.06 | 0.57 | 3.26% | 17.56 | 18.25 | 235862 | 42329 | 1.42% |
| 2024-09-18 | 17.45 | 17.49 | 0.04 | 0.23% | 17.19 | 17.59 | 125157 | 21758 | 0.75% |
| 2024-09-13 | 17.78 | 17.45 | -0.43 | -2.40% | 17.44 | 17.94 | 202964 | 35807 | 1.22% |
| 2024-09-12 | 18.30 | 17.88 | -0.31 | -1.70% | 17.86 | 18.45 | 188269 | 34062 | 1.13% |
| 2024-09-11 | 18.32 | 18.19 | -0.21 | -1.14% | 18.10 | 18.39 | 133265 | 24252 | 0.80% |
| 2024-09-10 | 18.59 | 18.40 | -0.23 | -1.23% | 18.02 | 18.62 | 220412 | 40346 | 1.32% |
| 2024-09-09 | 18.33 | 18.63 | 0.19 | 1.03% | 18.30 | 19.02 | 242583 | 45264 | 1.46% |
| 2024-09-06 | 18.38 | 18.44 | 0.01 | 0.05% | 18.23 | 18.92 | 245686 | 45659 | 1.48% |
| 2024-09-05 | 18.19 | 18.43 | 0.24 | 1.32% | 18.19 | 18.59 | 163550 | 30084 | 0.98% |
| 2024-09-04 | 18.04 | 18.19 | -0.08 | -0.44% | 17.98 | 18.40 | 133991 | 24396 | 0.81% |
| 2024-09-03 | 18.18 | 18.27 | 0.09 | 0.50% | 18.11 | 18.50 | 156448 | 28616 | 0.94% |
| 2024-09-02 | 18.80 | 18.18 | -0.74 | -3.91% | 18.13 | 19.02 | 251408 | 46529 | 1.51% |
| 2024-08-30 | 18.40 | 18.92 | 0.46 | 2.49% | 18.35 | 19.18 | 345169 | 65341 | 2.07% |
| 2024-08-29 | 17.82 | 18.46 | 0.53 | 2.96% | 17.78 | 18.55 | 265334 | 48534 | 1.59% |
| 2024-08-28 | 17.87 | 17.93 | 0.07 | 0.39% | 17.70 | 18.00 | 156558 | 27984 | 0.94% |
| 2024-08-27 | 18.18 | 17.86 | -0.39 | -2.14% | 17.85 | 18.24 | 178363 | 32066 | 1.07% |
| 2024-08-26 | 18.21 | 18.25 | 0.07 | 0.39% | 18.08 | 18.46 | 191262 | 34853 | 1.15% |
| 2024-08-23 | 18.41 | 18.18 | -0.27 | -1.46% | 18.16 | 18.50 | 212356 | 38881 | 1.28% |
| 2024-08-22 | 19.00 | 18.45 | -0.61 | -3.20% | 18.36 | 19.05 | 329252 | 61219 | 1.98% |
| 2024-08-21 | 19.52 | 19.06 | -0.54 | -2.76% | 18.97 | 19.65 | 341810 | 65892 | 2.05% |
| 2024-08-20 | 19.90 | 19.60 | -0.30 | -1.51% | 19.50 | 20.05 | 238288 | 47004 | 1.43% |
| 2024-08-19 | 19.29 | 19.90 | 0.32 | 1.63% | 19.20 | 20.40 | 419410 | 83258 | 2.52% |
| 2024-08-16 | 20.50 | 19.58 | -0.83 | -4.07% | 19.50 | 20.62 | 504401 | 101055 | 3.03% |
| 2024-08-15 | 20.12 | 20.41 | 0.00 | 0.00% | 20.06 | 20.72 | 384922 | 78428 | 2.31% |
| 2024-08-14 | 20.39 | 20.41 | 0.00 | 0.00% | 20.21 | 20.82 | 435647 | 89420 | 2.62% |
| 2024-08-13 | 20.22 | 20.41 | 0.19 | 0.94% | 20.00 | 20.62 | 357686 | 72581 | 2.15% |