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 | 30.11 | 30.62 | -0.01 | -0.03% | 30.11 | 31.10 | 494525 | 151267 | 2.61% |
| 2024-11-20 | 29.97 | 30.63 | 0.63 | 2.10% | 29.72 | 31.29 | 684196 | 208561 | 3.61% |
| 2024-11-19 | 29.30 | 30.00 | 0.70 | 2.39% | 28.94 | 30.25 | 623694 | 184599 | 3.29% |
| 2024-11-18 | 29.93 | 29.30 | -0.52 | -1.74% | 28.66 | 30.58 | 721212 | 212532 | 3.81% |
| 2024-11-15 | 31.34 | 29.82 | -1.84 | -5.81% | 29.81 | 32.15 | 947998 | 292909 | 5.00% |
| 2024-11-14 | 32.50 | 31.66 | -1.14 | -3.48% | 31.54 | 33.16 | 776983 | 251416 | 4.10% |
| 2024-11-13 | 33.80 | 32.80 | -1.53 | -4.46% | 32.30 | 34.19 | 1108958 | 365374 | 5.85% |
| 2024-11-12 | 35.00 | 34.33 | -0.10 | -0.29% | 34.24 | 37.30 | 1638672 | 578344 | 8.65% |
| 2024-11-11 | 31.19 | 34.43 | 2.77 | 8.75% | 31.02 | 34.83 | 1346046 | 439125 | 7.11% |
| 2024-11-08 | 33.52 | 31.66 | -0.94 | -2.88% | 31.59 | 33.79 | 1363796 | 442080 | 7.20% |
| 2024-11-07 | 29.70 | 32.60 | 2.11 | 6.92% | 29.09 | 32.88 | 1763494 | 538268 | 9.31% |
| 2024-11-06 | 30.50 | 30.49 | 1.34 | 4.60% | 29.88 | 32.06 | 2033755 | 630100 | 10.74% |
| 2024-11-05 | 27.22 | 29.15 | 2.65 | 10.00% | 26.78 | 29.15 | 1411061 | 401692 | 7.45% |
| 2024-11-04 | 25.70 | 26.50 | 0.67 | 2.59% | 25.66 | 26.55 | 498080 | 130269 | 2.63% |
| 2024-11-01 | 26.54 | 25.83 | -0.98 | -3.66% | 25.73 | 27.15 | 721128 | 189946 | 3.81% |
| 2024-10-31 | 25.99 | 26.81 | 0.94 | 3.63% | 25.70 | 27.53 | 986472 | 264056 | 5.21% |
| 2024-10-30 | 25.58 | 25.87 | -0.01 | -0.04% | 25.38 | 26.11 | 473703 | 121856 | 2.50% |
| 2024-10-29 | 26.47 | 25.88 | -0.59 | -2.23% | 25.85 | 27.09 | 666751 | 175711 | 3.52% |
| 2024-10-28 | 26.29 | 26.47 | 0.09 | 0.34% | 26.00 | 26.65 | 473829 | 124825 | 2.50% |
| 2024-10-25 | 26.42 | 26.38 | 0.08 | 0.30% | 25.94 | 26.83 | 580125 | 152679 | 3.06% |
| 2024-10-24 | 26.52 | 26.30 | -0.56 | -2.08% | 26.06 | 27.08 | 596449 | 157025 | 3.15% |
| 2024-10-23 | 26.99 | 26.86 | -0.24 | -0.89% | 26.72 | 27.94 | 783547 | 213526 | 4.14% |
| 2024-10-22 | 27.95 | 27.10 | -0.91 | -3.25% | 26.50 | 27.95 | 940446 | 255828 | 4.97% |
| 2024-10-21 | 28.00 | 28.01 | -0.09 | -0.32% | 27.27 | 28.67 | 1363296 | 381009 | 7.20% |
| 2024-10-18 | 25.50 | 28.10 | 2.34 | 9.08% | 25.09 | 28.34 | 1629888 | 439789 | 8.60% |
| 2024-10-17 | 26.12 | 25.76 | 0.18 | 0.70% | 25.18 | 26.50 | 975131 | 253240 | 5.15% |
| 2024-10-16 | 24.84 | 25.58 | 0.00 | 0.00% | 24.61 | 26.44 | 901240 | 230021 | 4.76% |
| 2024-10-15 | 24.45 | 25.58 | 0.64 | 2.57% | 24.25 | 27.30 | 1440156 | 374665 | 7.60% |
| 2024-10-14 | 23.52 | 24.94 | 1.56 | 6.67% | 22.49 | 25.52 | 1263944 | 301366 | 6.67% |
| 2024-10-11 | 24.38 | 23.38 | -2.08 | -8.17% | 23.11 | 25.22 | 1287194 | 307441 | 6.80% |
| 2024-10-10 | 28.00 | 25.46 | -2.22 | -8.02% | 25.00 | 28.12 | 2488343 | 655292 | 13.14% |
| 2024-10-09 | 27.68 | 27.68 | 2.52 | 10.02% | 26.88 | 27.68 | 1575350 | 435453 | 8.32% |
| 2024-10-08 | 25.16 | 25.16 | 2.29 | 10.01% | 25.16 | 25.16 | 82030 | 20638 | 0.43% |
| 2024-09-30 | 22.87 | 22.87 | 2.08 | 10.00% | 22.87 | 22.87 | 123541 | 28253 | 0.65% |
| 2024-09-27 | 19.99 | 20.79 | 1.89 | 10.00% | 19.84 | 20.79 | 580857 | 119959 | 3.07% |
| 2024-09-26 | 17.95 | 18.90 | 1.00 | 5.59% | 17.80 | 19.01 | 509317 | 93864 | 2.69% |
| 2024-09-25 | 18.00 | 17.90 | 0.35 | 1.99% | 17.79 | 18.38 | 503063 | 91073 | 2.66% |
| 2024-09-24 | 16.68 | 17.55 | 1.12 | 6.82% | 16.51 | 17.62 | 455013 | 78135 | 2.40% |
| 2024-09-23 | 16.64 | 16.43 | -0.20 | -1.20% | 16.41 | 16.71 | 135614 | 22415 | 0.72% |
| 2024-09-20 | 16.52 | 16.63 | 0.15 | 0.91% | 16.35 | 16.68 | 195158 | 32270 | 1.03% |
| 2024-09-19 | 16.06 | 16.48 | 0.56 | 3.52% | 15.87 | 16.56 | 188841 | 30861 | 1.00% |
| 2024-09-18 | 15.93 | 15.92 | -0.07 | -0.44% | 15.67 | 16.07 | 86231 | 13659 | 0.46% |
| 2024-09-13 | 16.19 | 15.99 | -0.21 | -1.30% | 15.97 | 16.30 | 91625 | 14717 | 0.48% |
| 2024-09-12 | 16.32 | 16.20 | -0.11 | -0.67% | 16.17 | 16.50 | 90564 | 14778 | 0.48% |
| 2024-09-11 | 16.14 | 16.31 | 0.11 | 0.68% | 16.07 | 16.39 | 97274 | 15845 | 0.51% |
| 2024-09-10 | 15.92 | 16.20 | 0.32 | 2.02% | 15.70 | 16.43 | 139498 | 22369 | 0.74% |
| 2024-09-09 | 15.98 | 15.88 | -0.22 | -1.37% | 15.80 | 16.16 | 104487 | 16680 | 0.55% |
| 2024-09-06 | 16.56 | 16.10 | -0.23 | -1.41% | 16.09 | 16.56 | 99705 | 16225 | 0.53% |
| 2024-09-05 | 16.12 | 16.33 | 0.22 | 1.37% | 16.12 | 16.44 | 126561 | 20641 | 0.67% |
| 2024-09-04 | 16.04 | 16.11 | -0.05 | -0.31% | 15.98 | 16.33 | 103726 | 16780 | 0.55% |
| 2024-09-03 | 15.81 | 16.16 | 0.32 | 2.02% | 15.81 | 16.20 | 115982 | 18636 | 0.61% |
| 2024-09-02 | 16.31 | 15.84 | -0.49 | -3.00% | 15.82 | 16.38 | 158050 | 25339 | 0.83% |
| 2024-08-30 | 15.75 | 16.33 | 0.54 | 3.42% | 15.70 | 16.54 | 212146 | 34540 | 1.12% |
| 2024-08-29 | 15.49 | 15.79 | 0.24 | 1.54% | 15.44 | 15.93 | 110254 | 17400 | 0.58% |
| 2024-08-28 | 15.35 | 15.55 | 0.21 | 1.37% | 15.23 | 15.59 | 108244 | 16691 | 0.57% |
| 2024-08-27 | 15.53 | 15.34 | -0.24 | -1.54% | 15.28 | 15.55 | 110670 | 16999 | 0.58% |
| 2024-08-26 | 15.75 | 15.58 | -0.12 | -0.76% | 15.48 | 16.02 | 151859 | 23864 | 0.80% |
| 2024-08-23 | 15.36 | 15.70 | 0.34 | 2.21% | 15.36 | 15.82 | 139383 | 21775 | 0.74% |
| 2024-08-22 | 15.90 | 15.36 | -0.47 | -2.97% | 15.33 | 15.97 | 157327 | 24477 | 0.83% |
| 2024-08-21 | 15.94 | 15.83 | -0.16 | -1.00% | 15.80 | 16.09 | 99849 | 15905 | 0.53% |
| 2024-08-20 | 16.42 | 15.99 | -0.44 | -2.68% | 15.95 | 16.45 | 144462 | 23276 | 0.76% |
| 2024-08-19 | 16.40 | 16.43 | 0.03 | 0.18% | 16.34 | 16.68 | 111666 | 18437 | 0.59% |
| 2024-08-16 | 16.60 | 16.40 | -0.18 | -1.09% | 16.40 | 16.68 | 105722 | 17433 | 0.56% |
| 2024-08-15 | 16.46 | 16.58 | 0.09 | 0.55% | 16.38 | 16.90 | 167228 | 27818 | 0.88% |
| 2024-08-14 | 16.79 | 16.49 | -0.37 | -2.19% | 16.47 | 16.91 | 119556 | 19868 | 0.63% |
| 2024-08-13 | 16.73 | 16.86 | 0.13 | 0.78% | 16.61 | 16.88 | 91254 | 15288 | 0.48% |