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 | 29.93 | 30.20 | -0.16 | -0.53% | 29.76 | 30.76 | 604060 | 182709 | 3.90% |
| 2024-11-20 | 29.43 | 30.36 | 0.68 | 2.29% | 29.29 | 30.99 | 744439 | 223860 | 4.81% |
| 2024-11-19 | 29.07 | 29.68 | 0.70 | 2.42% | 28.48 | 29.78 | 662426 | 193280 | 4.28% |
| 2024-11-18 | 30.55 | 28.98 | -1.56 | -5.11% | 28.73 | 30.89 | 720274 | 211846 | 4.65% |
| 2024-11-15 | 31.58 | 30.54 | -1.27 | -3.99% | 30.50 | 32.37 | 807306 | 253547 | 5.21% |
| 2024-11-14 | 34.95 | 31.81 | -3.14 | -8.98% | 31.70 | 34.95 | 1190446 | 391960 | 7.69% |
| 2024-11-13 | 34.89 | 34.95 | 0.24 | 0.69% | 34.00 | 36.71 | 1168366 | 411129 | 7.54% |
| 2024-11-12 | 34.05 | 34.71 | -0.39 | -1.11% | 33.62 | 37.74 | 1476050 | 520383 | 9.53% |
| 2024-11-11 | 33.88 | 35.10 | 2.24 | 6.82% | 33.46 | 36.15 | 1719516 | 606454 | 11.10% |
| 2024-11-08 | 34.00 | 32.86 | 0.01 | 0.03% | 32.80 | 34.56 | 1304568 | 439023 | 8.42% |
| 2024-11-07 | 32.78 | 32.85 | -1.13 | -3.33% | 31.57 | 33.66 | 1407334 | 459827 | 9.09% |
| 2024-11-06 | 34.40 | 33.98 | 0.43 | 1.28% | 32.20 | 35.40 | 2173617 | 731551 | 14.04% |
| 2024-11-05 | 30.17 | 33.55 | 3.05 | 10.00% | 30.17 | 33.55 | 2194619 | 706341 | 14.17% |
| 2024-11-04 | 30.80 | 30.50 | -1.05 | -3.33% | 28.40 | 31.55 | 2208574 | 665303 | 14.26% |
| 2024-11-01 | 31.55 | 31.55 | 2.87 | 10.01% | 30.38 | 31.55 | 2964662 | 927978 | 19.14% |
| 2024-10-31 | 25.82 | 28.68 | 2.61 | 10.01% | 25.75 | 28.68 | 504772 | 140210 | 3.26% |
| 2024-10-30 | 26.40 | 26.07 | -0.86 | -3.19% | 25.68 | 26.68 | 751796 | 196420 | 4.85% |
| 2024-10-29 | 26.61 | 26.93 | 0.36 | 1.35% | 26.32 | 27.85 | 1026946 | 280582 | 6.63% |
| 2024-10-28 | 26.37 | 26.57 | 0.20 | 0.76% | 26.28 | 26.79 | 648183 | 171788 | 4.19% |
| 2024-10-25 | 26.58 | 26.37 | 0.12 | 0.46% | 26.10 | 26.99 | 701427 | 185997 | 4.53% |
| 2024-10-24 | 26.16 | 26.25 | -0.24 | -0.91% | 26.08 | 26.85 | 594130 | 156854 | 3.84% |
| 2024-10-23 | 27.06 | 26.49 | -0.87 | -3.18% | 26.25 | 27.49 | 905104 | 243141 | 5.84% |
| 2024-10-22 | 27.56 | 27.36 | -0.83 | -2.94% | 27.00 | 28.70 | 1203541 | 334043 | 7.77% |
| 2024-10-21 | 28.84 | 28.19 | 0.62 | 2.25% | 27.80 | 30.01 | 1907823 | 546602 | 12.32% |
| 2024-10-18 | 25.11 | 27.57 | 2.51 | 10.02% | 23.86 | 27.57 | 1220960 | 312810 | 7.88% |
| 2024-10-17 | 25.58 | 25.11 | -1.17 | -4.45% | 24.92 | 25.82 | 1101999 | 279032 | 7.12% |
| 2024-10-16 | 24.44 | 26.28 | 1.92 | 7.88% | 24.44 | 26.65 | 1402003 | 362462 | 9.05% |
| 2024-10-15 | 24.31 | 24.36 | -0.33 | -1.34% | 24.05 | 25.78 | 916589 | 228686 | 5.92% |
| 2024-10-14 | 23.90 | 24.69 | 1.01 | 4.27% | 23.10 | 24.85 | 802456 | 191980 | 5.18% |
| 2024-10-11 | 24.50 | 23.68 | -1.49 | -5.92% | 23.30 | 24.53 | 836757 | 199729 | 5.40% |
| 2024-10-10 | 26.96 | 25.17 | -2.39 | -8.67% | 25.03 | 26.96 | 1179266 | 305480 | 7.61% |
| 2024-10-09 | 26.30 | 27.56 | 1.30 | 4.95% | 24.98 | 28.89 | 1786677 | 492648 | 11.54% |
| 2024-10-08 | 26.26 | 26.26 | 2.39 | 10.01% | 25.20 | 26.26 | 1148037 | 299943 | 7.41% |
| 2024-09-30 | 22.99 | 23.87 | 2.12 | 9.75% | 22.12 | 23.88 | 1494345 | 345987 | 9.65% |
| 2024-09-27 | 21.30 | 21.75 | 0.75 | 3.57% | 21.06 | 22.00 | 899111 | 193505 | 5.81% |
| 2024-09-26 | 20.56 | 21.00 | 0.13 | 0.62% | 20.31 | 21.10 | 1113754 | 230719 | 7.19% |
| 2024-09-25 | 20.00 | 20.87 | 0.38 | 1.85% | 20.00 | 21.87 | 1338190 | 281687 | 8.64% |
| 2024-09-24 | 19.78 | 20.49 | 0.46 | 2.30% | 19.64 | 21.40 | 1422199 | 291082 | 9.18% |
| 2024-09-23 | 19.90 | 20.03 | -0.76 | -3.66% | 19.01 | 20.54 | 1191519 | 235293 | 7.69% |
| 2024-09-20 | 19.17 | 20.79 | 1.19 | 6.07% | 19.17 | 21.50 | 1588648 | 327229 | 10.26% |
| 2024-09-19 | 20.00 | 19.60 | 0.43 | 2.24% | 19.36 | 20.88 | 1402354 | 281862 | 9.06% |
| 2024-09-18 | 19.17 | 19.17 | 1.74 | 9.98% | 19.17 | 19.17 | 267643 | 51307 | 1.73% |
| 2024-09-13 | 17.81 | 17.43 | -0.47 | -2.63% | 17.43 | 18.08 | 271282 | 48106 | 1.75% |
| 2024-09-12 | 17.88 | 17.90 | -0.08 | -0.44% | 17.78 | 18.46 | 407876 | 73782 | 2.63% |
| 2024-09-11 | 17.40 | 17.98 | 0.29 | 1.64% | 17.14 | 18.56 | 478226 | 84958 | 3.09% |
| 2024-09-10 | 16.98 | 17.69 | 0.65 | 3.81% | 16.81 | 18.66 | 433738 | 76951 | 2.80% |
| 2024-09-09 | 17.00 | 17.04 | 0.30 | 1.79% | 16.85 | 17.35 | 228247 | 39044 | 1.47% |
| 2024-09-06 | 16.90 | 16.74 | -0.20 | -1.18% | 16.73 | 17.09 | 120297 | 20306 | 0.78% |
| 2024-09-05 | 16.81 | 16.94 | 0.05 | 0.30% | 16.80 | 17.06 | 116031 | 19638 | 0.75% |
| 2024-09-04 | 16.75 | 16.89 | -0.02 | -0.12% | 16.65 | 17.12 | 154968 | 26152 | 1.00% |
| 2024-09-03 | 16.80 | 16.91 | 0.04 | 0.24% | 16.78 | 17.02 | 121928 | 20600 | 0.79% |
| 2024-09-02 | 17.20 | 16.87 | -0.54 | -3.10% | 16.85 | 17.45 | 207143 | 35480 | 1.34% |
| 2024-08-30 | 16.89 | 17.41 | 0.75 | 4.50% | 16.85 | 17.69 | 338200 | 58563 | 2.18% |
| 2024-08-29 | 16.34 | 16.66 | 0.28 | 1.71% | 16.29 | 16.73 | 116256 | 19276 | 0.75% |
| 2024-08-28 | 16.21 | 16.38 | 0.14 | 0.86% | 16.20 | 16.57 | 111191 | 18189 | 0.72% |
| 2024-08-27 | 17.05 | 16.24 | -0.57 | -3.39% | 16.21 | 17.08 | 200703 | 33059 | 1.30% |
| 2024-08-26 | 16.66 | 16.81 | 0.15 | 0.90% | 16.54 | 16.84 | 122687 | 20474 | 0.79% |
| 2024-08-23 | 16.93 | 16.66 | -0.27 | -1.59% | 16.66 | 17.03 | 138203 | 23272 | 0.89% |
| 2024-08-22 | 17.20 | 16.93 | -0.27 | -1.57% | 16.88 | 17.25 | 137151 | 23391 | 0.89% |
| 2024-08-21 | 17.30 | 17.20 | -0.16 | -0.92% | 17.18 | 17.44 | 90772 | 15683 | 0.59% |
| 2024-08-20 | 17.73 | 17.36 | -0.31 | -1.75% | 17.28 | 17.76 | 145306 | 25294 | 0.94% |
| 2024-08-19 | 17.75 | 17.67 | -0.13 | -0.73% | 17.50 | 17.97 | 115673 | 20563 | 0.75% |
| 2024-08-16 | 17.88 | 17.80 | -0.07 | -0.39% | 17.73 | 18.03 | 127425 | 22766 | 0.82% |
| 2024-08-15 | 17.66 | 17.87 | 0.13 | 0.73% | 17.56 | 18.07 | 141290 | 25247 | 0.91% |