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 | 27.00 | 26.28 | -0.85 | -3.13% | 26.14 | 27.23 | 36022 | 9629 | 1.91% |
| 2024-11-21 | 27.33 | 27.13 | -0.20 | -0.73% | 26.93 | 27.47 | 37554 | 10225 | 1.99% |
| 2024-11-20 | 26.80 | 27.33 | 0.43 | 1.60% | 26.50 | 27.55 | 57817 | 15683 | 3.07% |
| 2024-11-19 | 25.97 | 26.90 | 0.82 | 3.14% | 25.59 | 26.94 | 54900 | 14434 | 2.91% |
| 2024-11-18 | 25.90 | 26.08 | 0.10 | 0.38% | 25.75 | 26.58 | 50953 | 13357 | 2.70% |
| 2024-11-15 | 26.10 | 25.98 | -0.27 | -1.03% | 25.57 | 26.75 | 50155 | 13186 | 2.66% |
| 2024-11-14 | 27.02 | 26.25 | -0.76 | -2.81% | 26.01 | 27.39 | 74380 | 19744 | 3.95% |
| 2024-11-13 | 28.63 | 27.01 | -1.63 | -5.69% | 26.77 | 28.65 | 132141 | 36247 | 7.01% |
| 2024-11-12 | 26.00 | 28.64 | 2.60 | 9.98% | 25.92 | 28.64 | 239714 | 67199 | 12.72% |
| 2024-11-11 | 25.80 | 26.04 | -0.14 | -0.53% | 24.55 | 26.21 | 147755 | 37345 | 7.84% |
| 2024-11-08 | 26.26 | 26.18 | 0.48 | 1.87% | 25.59 | 26.90 | 192767 | 50386 | 10.23% |
| 2024-11-07 | 23.65 | 25.70 | 2.34 | 10.02% | 23.54 | 25.70 | 145205 | 36405 | 7.71% |
| 2024-11-06 | 23.30 | 23.36 | 0.07 | 0.30% | 22.92 | 23.90 | 85580 | 19963 | 4.54% |
| 2024-11-05 | 22.26 | 23.29 | 1.07 | 4.82% | 21.83 | 23.38 | 109324 | 24945 | 5.80% |
| 2024-11-04 | 22.11 | 22.22 | 0.20 | 0.91% | 21.70 | 22.32 | 44731 | 9846 | 2.37% |
| 2024-11-01 | 21.94 | 22.02 | -0.04 | -0.18% | 21.76 | 22.48 | 57059 | 12636 | 3.03% |
| 2024-10-31 | 21.51 | 22.06 | 0.35 | 1.61% | 21.44 | 22.23 | 55842 | 12253 | 2.96% |
| 2024-10-30 | 22.02 | 21.71 | -0.41 | -1.85% | 21.49 | 22.20 | 42609 | 9278 | 2.26% |
| 2024-10-29 | 22.81 | 22.12 | -0.59 | -2.60% | 21.95 | 22.81 | 46982 | 10472 | 2.49% |
| 2024-10-28 | 22.36 | 22.71 | 0.40 | 1.79% | 22.24 | 22.82 | 45899 | 10339 | 2.44% |
| 2024-10-25 | 22.19 | 22.31 | 0.12 | 0.54% | 22.10 | 22.38 | 32832 | 7305 | 1.74% |
| 2024-10-24 | 22.44 | 22.19 | -0.35 | -1.55% | 22.10 | 22.49 | 36949 | 8212 | 1.96% |
| 2024-10-23 | 22.80 | 22.54 | -0.39 | -1.70% | 22.40 | 23.20 | 48804 | 11025 | 2.59% |
| 2024-10-22 | 22.50 | 22.93 | 0.31 | 1.37% | 22.50 | 23.29 | 49550 | 11379 | 2.63% |
| 2024-10-21 | 22.51 | 22.62 | -0.03 | -0.13% | 22.30 | 23.01 | 58585 | 13213 | 3.11% |
| 2024-10-18 | 21.53 | 22.65 | 1.20 | 5.59% | 21.13 | 23.10 | 131551 | 29417 | 6.98% |
| 2024-10-17 | 22.95 | 21.45 | -1.75 | -7.54% | 21.35 | 23.16 | 106417 | 23528 | 5.65% |
| 2024-10-16 | 22.70 | 23.20 | 0.33 | 1.44% | 22.51 | 23.50 | 53817 | 12426 | 2.86% |
| 2024-10-15 | 22.90 | 22.87 | -0.33 | -1.42% | 22.85 | 23.68 | 49540 | 11512 | 2.63% |
| 2024-10-14 | 22.84 | 23.20 | 0.25 | 1.09% | 22.62 | 23.35 | 55704 | 12841 | 2.96% |
| 2024-10-11 | 23.39 | 22.95 | -0.58 | -2.46% | 22.91 | 23.92 | 50158 | 11732 | 2.66% |
| 2024-10-10 | 23.03 | 23.53 | 0.06 | 0.26% | 22.58 | 24.09 | 100676 | 23489 | 5.34% |
| 2024-10-09 | 25.10 | 23.47 | -2.61 | -10.01% | 23.47 | 25.10 | 127501 | 30341 | 6.77% |
| 2024-10-08 | 27.03 | 26.08 | 1.12 | 4.49% | 23.85 | 27.40 | 233255 | 59289 | 12.38% |
| 2024-09-30 | 23.75 | 24.96 | 1.92 | 8.33% | 22.46 | 25.09 | 165866 | 39712 | 8.80% |
| 2024-09-27 | 21.74 | 23.04 | 1.59 | 7.41% | 21.60 | 23.20 | 66303 | 14734 | 3.52% |
| 2024-09-26 | 20.20 | 21.45 | 1.16 | 5.72% | 20.08 | 21.49 | 70812 | 14772 | 3.76% |
| 2024-09-25 | 19.86 | 20.29 | 0.45 | 2.27% | 19.86 | 20.68 | 79886 | 16269 | 4.24% |
| 2024-09-24 | 18.50 | 19.84 | 1.38 | 7.48% | 18.50 | 19.87 | 90231 | 17467 | 4.79% |
| 2024-09-23 | 18.38 | 18.46 | 0.06 | 0.33% | 18.37 | 18.85 | 29162 | 5417 | 1.55% |
| 2024-09-20 | 18.48 | 18.40 | -0.04 | -0.22% | 18.20 | 18.53 | 21792 | 4002 | 1.16% |
| 2024-09-19 | 17.82 | 18.44 | 0.70 | 3.95% | 17.78 | 18.51 | 39413 | 7194 | 2.11% |
| 2024-09-18 | 17.95 | 17.74 | -0.20 | -1.11% | 17.50 | 17.95 | 24446 | 4318 | 1.31% |
| 2024-09-13 | 18.37 | 17.94 | -0.33 | -1.81% | 17.93 | 18.41 | 29090 | 5281 | 1.56% |
| 2024-09-12 | 18.31 | 18.27 | -0.04 | -0.22% | 18.07 | 18.49 | 26796 | 4906 | 1.43% |
| 2024-09-11 | 18.58 | 18.31 | -0.36 | -1.93% | 18.23 | 18.63 | 32068 | 5901 | 1.71% |
| 2024-09-10 | 18.12 | 18.67 | 0.49 | 2.70% | 18.09 | 18.79 | 54616 | 10102 | 2.92% |
| 2024-09-09 | 18.13 | 18.18 | -0.03 | -0.16% | 17.84 | 18.24 | 40488 | 7317 | 2.16% |
| 2024-09-06 | 17.83 | 18.21 | 0.40 | 2.25% | 17.82 | 18.43 | 74902 | 13659 | 4.00% |
| 2024-09-05 | 17.35 | 17.81 | 0.50 | 2.89% | 17.35 | 17.85 | 42243 | 7470 | 2.26% |
| 2024-09-04 | 17.28 | 17.31 | -0.08 | -0.46% | 17.24 | 17.59 | 25093 | 4369 | 1.34% |
| 2024-09-03 | 17.15 | 17.39 | 0.26 | 1.52% | 17.02 | 17.43 | 26415 | 4569 | 1.41% |
| 2024-09-02 | 17.55 | 17.13 | -0.53 | -3.00% | 17.11 | 17.56 | 44137 | 7638 | 2.36% |
| 2024-08-30 | 17.43 | 17.66 | 0.24 | 1.38% | 17.10 | 17.93 | 51416 | 9024 | 2.75% |
| 2024-08-29 | 17.17 | 17.42 | 0.11 | 0.64% | 17.06 | 17.48 | 32276 | 5590 | 1.73% |
| 2024-08-28 | 17.20 | 17.31 | 0.16 | 0.93% | 17.12 | 17.38 | 18141 | 3133 | 0.97% |
| 2024-08-27 | 17.15 | 17.15 | -0.06 | -0.35% | 16.91 | 17.27 | 22048 | 3765 | 1.18% |
| 2024-08-26 | 17.32 | 17.21 | -0.09 | -0.52% | 17.10 | 17.53 | 21279 | 3673 | 1.14% |
| 2024-08-23 | 17.21 | 17.30 | 0.05 | 0.29% | 17.17 | 17.37 | 13738 | 2372 | 0.73% |
| 2024-08-22 | 17.53 | 17.25 | -0.27 | -1.54% | 17.20 | 17.61 | 24406 | 4232 | 1.30% |
| 2024-08-21 | 17.74 | 17.52 | -0.27 | -1.52% | 17.51 | 17.83 | 20503 | 3611 | 1.10% |
| 2024-08-20 | 17.95 | 17.79 | -0.11 | -0.61% | 17.58 | 17.95 | 35982 | 6368 | 1.92% |
| 2024-08-19 | 17.80 | 17.90 | 0.11 | 0.62% | 17.73 | 18.07 | 31148 | 5583 | 1.62% |
| 2024-08-16 | 18.36 | 17.79 | -0.63 | -3.42% | 17.70 | 18.42 | 65600 | 11766 | 3.40% |
| 2024-08-15 | 18.71 | 18.42 | -0.23 | -1.23% | 18.33 | 18.74 | 74317 | 13745 | 3.85% |