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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 27.81 | 27.92 | -0.23 | -0.82% | 27.60 | 28.68 | 73188 | 20615 | 5.68% |
| 2024-11-21 | 28.53 | 28.15 | -1.39 | -4.71% | 27.74 | 29.47 | 113631 | 32190 | 8.82% |
| 2024-11-20 | 29.31 | 29.54 | -0.46 | -1.53% | 29.04 | 30.50 | 94210 | 27981 | 7.31% |
| 2024-11-19 | 28.48 | 30.00 | 1.15 | 3.99% | 27.70 | 31.67 | 140701 | 40614 | 10.92% |
| 2024-11-18 | 27.10 | 28.85 | 1.53 | 5.60% | 27.10 | 29.50 | 139375 | 39727 | 10.82% |
| 2024-11-15 | 26.89 | 27.32 | 0.39 | 1.45% | 26.80 | 28.26 | 100597 | 27717 | 7.81% |
| 2024-11-14 | 27.00 | 26.93 | -0.98 | -3.51% | 26.58 | 28.65 | 87635 | 24085 | 6.80% |
| 2024-11-13 | 30.00 | 27.91 | -1.74 | -5.87% | 27.46 | 30.42 | 141239 | 40232 | 10.97% |
| 2024-11-12 | 27.20 | 29.65 | 1.95 | 7.04% | 27.20 | 29.95 | 172651 | 49661 | 13.40% |
| 2024-11-11 | 27.51 | 27.70 | -0.74 | -2.60% | 26.73 | 29.62 | 161997 | 45958 | 12.58% |
| 2024-11-08 | 29.70 | 28.44 | 0.96 | 3.49% | 26.66 | 30.23 | 230023 | 65940 | 17.86% |
| 2024-11-07 | 24.99 | 27.48 | 2.50 | 10.01% | 24.80 | 27.48 | 127492 | 33817 | 9.90% |
| 2024-11-06 | 22.75 | 24.98 | 2.27 | 10.00% | 22.17 | 24.98 | 170046 | 40989 | 13.20% |
| 2024-11-05 | 21.65 | 22.71 | 0.39 | 1.75% | 21.44 | 23.27 | 121546 | 26753 | 9.44% |
| 2024-11-04 | 21.20 | 22.32 | 1.52 | 7.31% | 20.61 | 22.45 | 133096 | 28821 | 10.33% |
| 2024-11-01 | 20.12 | 20.80 | 0.68 | 3.38% | 19.89 | 21.88 | 121330 | 25527 | 9.42% |
| 2024-10-31 | 19.94 | 20.12 | -0.03 | -0.15% | 19.60 | 20.26 | 60579 | 12092 | 4.70% |
| 2024-10-30 | 19.60 | 20.15 | 0.78 | 4.03% | 19.60 | 20.50 | 88250 | 17796 | 6.85% |
| 2024-10-29 | 19.53 | 19.37 | -0.45 | -2.27% | 19.28 | 20.18 | 71739 | 14127 | 5.57% |
| 2024-10-28 | 20.66 | 19.82 | -0.54 | -2.65% | 19.68 | 21.00 | 116950 | 23469 | 9.08% |
| 2024-10-25 | 19.85 | 20.36 | 0.89 | 4.57% | 19.54 | 20.50 | 102466 | 20514 | 7.96% |
| 2024-10-24 | 18.88 | 19.47 | 0.47 | 2.47% | 18.71 | 20.36 | 86114 | 16832 | 6.69% |
| 2024-10-23 | 18.81 | 19.00 | 0.26 | 1.39% | 18.79 | 19.40 | 64127 | 12228 | 4.98% |
| 2024-10-22 | 18.62 | 18.74 | 0.01 | 0.05% | 18.31 | 19.04 | 64598 | 12104 | 5.02% |
| 2024-10-21 | 17.91 | 18.73 | 0.76 | 4.23% | 17.78 | 19.00 | 82387 | 15340 | 6.40% |
| 2024-10-18 | 17.70 | 17.97 | 0.34 | 1.93% | 17.50 | 18.12 | 58858 | 10544 | 4.57% |
| 2024-10-17 | 17.40 | 17.63 | 0.38 | 2.20% | 17.32 | 18.15 | 53265 | 9471 | 4.14% |
| 2024-10-16 | 17.10 | 17.25 | 0.14 | 0.82% | 16.96 | 17.37 | 27896 | 4799 | 2.17% |
| 2024-10-15 | 17.43 | 17.11 | -0.36 | -2.06% | 17.08 | 17.64 | 32944 | 5717 | 2.56% |
| 2024-10-14 | 17.17 | 17.47 | 0.39 | 2.28% | 16.94 | 17.47 | 33859 | 5838 | 2.63% |
| 2024-10-11 | 17.89 | 17.08 | -0.80 | -4.47% | 17.00 | 17.89 | 40927 | 7111 | 3.18% |
| 2024-10-10 | 17.17 | 17.88 | 0.31 | 1.76% | 17.14 | 18.19 | 57823 | 10232 | 4.49% |
| 2024-10-09 | 18.92 | 17.57 | -1.95 | -9.99% | 17.57 | 18.92 | 63984 | 11447 | 4.97% |
| 2024-10-08 | 21.60 | 19.52 | -0.41 | -2.06% | 18.75 | 21.70 | 132044 | 26708 | 10.25% |
| 2024-09-30 | 19.20 | 19.93 | 1.48 | 8.02% | 18.25 | 20.05 | 122480 | 23576 | 9.51% |
| 2024-09-27 | 17.83 | 18.45 | 0.80 | 4.53% | 17.45 | 18.48 | 41868 | 7455 | 3.25% |
| 2024-09-26 | 17.09 | 17.65 | 0.52 | 3.04% | 17.07 | 17.67 | 52241 | 9092 | 4.06% |
| 2024-09-25 | 16.89 | 17.13 | 0.28 | 1.66% | 16.70 | 17.49 | 53507 | 9181 | 4.15% |
| 2024-09-24 | 16.45 | 16.85 | 0.45 | 2.74% | 16.45 | 16.90 | 42356 | 7076 | 3.29% |
| 2024-09-23 | 16.34 | 16.40 | -0.04 | -0.24% | 16.18 | 16.61 | 17216 | 2827 | 1.34% |
| 2024-09-20 | 16.37 | 16.44 | 0.07 | 0.43% | 16.28 | 16.68 | 23756 | 3907 | 1.84% |
| 2024-09-19 | 16.25 | 16.37 | 0.26 | 1.61% | 16.09 | 16.50 | 23957 | 3912 | 1.86% |
| 2024-09-18 | 15.98 | 16.11 | 0.03 | 0.19% | 15.51 | 16.21 | 24666 | 3914 | 1.92% |
| 2024-09-13 | 16.09 | 16.08 | 0.07 | 0.44% | 15.82 | 16.13 | 14720 | 2359 | 1.14% |
| 2024-09-12 | 16.18 | 16.01 | -0.01 | -0.06% | 16.00 | 16.29 | 13184 | 2127 | 1.02% |
| 2024-09-11 | 16.20 | 16.02 | -0.20 | -1.23% | 15.96 | 16.20 | 12235 | 1964 | 0.95% |
| 2024-09-10 | 16.51 | 16.22 | -0.32 | -1.93% | 15.91 | 16.54 | 22958 | 3714 | 1.78% |
| 2024-09-09 | 16.36 | 16.54 | 0.09 | 0.55% | 16.20 | 16.80 | 25120 | 4169 | 1.95% |
| 2024-09-06 | 16.58 | 16.45 | -0.12 | -0.72% | 16.40 | 16.80 | 20418 | 3385 | 1.59% |
| 2024-09-05 | 16.30 | 16.57 | 0.24 | 1.47% | 16.30 | 16.62 | 14630 | 2414 | 1.14% |
| 2024-09-04 | 16.48 | 16.33 | -0.16 | -0.97% | 16.27 | 16.68 | 14937 | 2457 | 1.16% |
| 2024-09-03 | 16.37 | 16.49 | 0.09 | 0.55% | 16.25 | 16.68 | 15642 | 2580 | 1.21% |
| 2024-09-02 | 16.55 | 16.40 | -0.13 | -0.79% | 16.37 | 16.98 | 24096 | 4021 | 1.87% |
| 2024-08-30 | 16.20 | 16.53 | 0.36 | 2.23% | 16.13 | 16.74 | 26114 | 4309 | 2.03% |
| 2024-08-29 | 15.88 | 16.17 | 0.19 | 1.19% | 15.66 | 16.28 | 20890 | 3349 | 1.62% |
| 2024-08-28 | 15.95 | 15.98 | 0.07 | 0.44% | 15.81 | 16.23 | 20519 | 3297 | 1.59% |
| 2024-08-27 | 16.00 | 15.91 | -0.09 | -0.56% | 15.85 | 16.13 | 16722 | 2670 | 1.30% |
| 2024-08-26 | 15.75 | 16.00 | 0.04 | 0.25% | 15.60 | 16.13 | 12437 | 1985 | 0.97% |
| 2024-08-23 | 15.95 | 15.96 | 0.06 | 0.38% | 15.58 | 16.09 | 20231 | 3201 | 1.57% |
| 2024-08-22 | 16.54 | 15.90 | -0.64 | -3.87% | 15.86 | 16.62 | 27986 | 4519 | 2.17% |
| 2024-08-21 | 16.49 | 16.54 | 0.05 | 0.30% | 16.44 | 16.76 | 21050 | 3493 | 1.63% |
| 2024-08-20 | 16.63 | 16.49 | -0.18 | -1.08% | 16.44 | 16.72 | 18246 | 3015 | 1.42% |
| 2024-08-19 | 16.85 | 16.67 | -0.30 | -1.77% | 16.67 | 17.04 | 22816 | 3833 | 1.77% |
| 2024-08-16 | 17.44 | 16.97 | -0.66 | -3.74% | 16.95 | 17.48 | 47663 | 8157 | 3.70% |
| 2024-08-15 | 16.56 | 17.63 | 1.06 | 6.40% | 16.32 | 18.18 | 65152 | 11252 | 5.06% |