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 | 27.05 | 27.36 | 0.28 | 1.03% | 26.87 | 28.08 | 241396 | 66122 | 1.27% |
| 2024-11-20 | 27.54 | 27.08 | -0.72 | -2.59% | 26.41 | 27.60 | 247576 | 66382 | 1.30% |
| 2024-11-19 | 26.29 | 27.80 | 1.35 | 5.10% | 26.01 | 28.00 | 341422 | 93156 | 1.80% |
| 2024-11-18 | 25.20 | 26.45 | 0.64 | 2.48% | 23.50 | 26.65 | 389246 | 99310 | 2.05% |
| 2024-11-15 | 25.00 | 25.81 | 0.51 | 2.02% | 24.84 | 26.42 | 299393 | 77038 | 1.58% |
| 2024-11-14 | 25.50 | 25.30 | -0.10 | -0.39% | 25.21 | 26.66 | 343210 | 88936 | 1.81% |
| 2024-11-13 | 25.05 | 25.40 | 0.31 | 1.24% | 24.70 | 25.97 | 265170 | 67247 | 1.40% |
| 2024-11-12 | 25.48 | 25.09 | -0.37 | -1.45% | 24.72 | 26.01 | 228907 | 58464 | 1.20% |
| 2024-11-11 | 24.95 | 25.46 | 0.36 | 1.43% | 24.80 | 26.00 | 300261 | 76915 | 1.58% |
| 2024-11-08 | 24.91 | 25.10 | 0.52 | 2.12% | 24.70 | 25.57 | 291046 | 73130 | 1.53% |
| 2024-11-07 | 23.80 | 24.58 | 0.06 | 0.24% | 23.08 | 24.81 | 319355 | 76698 | 1.68% |
| 2024-11-06 | 26.00 | 24.52 | -1.48 | -5.69% | 24.38 | 26.56 | 466278 | 118143 | 2.45% |
| 2024-11-05 | 25.60 | 26.00 | 0.00 | 0.00% | 25.33 | 26.85 | 306217 | 79081 | 1.61% |
| 2024-11-04 | 25.80 | 26.00 | -0.48 | -1.81% | 25.59 | 27.10 | 265749 | 69733 | 1.40% |
| 2024-11-01 | 28.40 | 26.48 | -2.27 | -7.90% | 26.22 | 28.40 | 401128 | 107694 | 2.11% |
| 2024-10-31 | 28.00 | 28.75 | 1.66 | 6.13% | 27.45 | 29.11 | 544288 | 153985 | 2.86% |
| 2024-10-30 | 25.38 | 27.09 | 0.38 | 1.42% | 25.35 | 28.50 | 604740 | 163551 | 3.18% |
| 2024-10-29 | 29.28 | 26.71 | -1.13 | -4.06% | 26.43 | 30.31 | 967221 | 271802 | 5.09% |
| 2024-10-28 | 27.08 | 27.84 | 2.53 | 10.00% | 25.31 | 27.84 | 882931 | 237237 | 4.65% |
| 2024-10-25 | 23.65 | 25.31 | 2.30 | 10.00% | 23.65 | 25.31 | 363353 | 90783 | 1.91% |
| 2024-10-24 | 22.10 | 23.01 | 0.91 | 4.12% | 21.81 | 24.30 | 863077 | 197287 | 4.54% |
| 2024-10-23 | 19.98 | 22.10 | 2.01 | 10.00% | 19.76 | 22.10 | 375851 | 79189 | 1.98% |
| 2024-10-22 | 19.00 | 20.09 | 0.93 | 4.85% | 18.62 | 20.22 | 363966 | 70841 | 1.92% |
| 2024-10-21 | 18.61 | 19.16 | 0.63 | 3.40% | 18.61 | 19.74 | 325775 | 62620 | 1.71% |
| 2024-10-18 | 18.03 | 18.53 | 0.41 | 2.26% | 17.90 | 18.94 | 249534 | 45739 | 1.31% |
| 2024-10-17 | 18.37 | 18.12 | -0.07 | -0.38% | 18.08 | 18.52 | 130640 | 23864 | 0.69% |
| 2024-10-16 | 18.33 | 18.19 | -0.56 | -2.99% | 18.11 | 18.58 | 168089 | 30761 | 0.88% |
| 2024-10-15 | 19.16 | 18.75 | -0.65 | -3.35% | 18.75 | 19.32 | 183195 | 34789 | 0.96% |
| 2024-10-14 | 19.11 | 19.40 | 0.32 | 1.68% | 18.58 | 19.55 | 240571 | 45918 | 1.27% |
| 2024-10-11 | 19.39 | 19.08 | -0.44 | -2.25% | 18.52 | 19.39 | 232220 | 43834 | 1.22% |
| 2024-10-10 | 19.83 | 19.52 | -0.50 | -2.50% | 19.00 | 20.49 | 256404 | 50640 | 1.35% |
| 2024-10-09 | 21.65 | 20.02 | -2.22 | -9.98% | 20.02 | 21.65 | 404727 | 83707 | 2.13% |
| 2024-10-08 | 22.24 | 22.24 | 2.02 | 9.99% | 20.32 | 22.24 | 534899 | 116400 | 2.82% |
| 2024-09-30 | 19.60 | 20.22 | 1.84 | 10.01% | 19.39 | 20.22 | 531208 | 106674 | 2.80% |
| 2024-09-27 | 17.54 | 18.38 | 1.67 | 9.99% | 17.53 | 18.38 | 235682 | 42923 | 1.24% |
| 2024-09-26 | 15.72 | 16.71 | 0.95 | 6.03% | 15.56 | 16.72 | 219607 | 35454 | 1.16% |
| 2024-09-25 | 15.81 | 15.76 | 0.11 | 0.70% | 15.71 | 16.36 | 252974 | 40624 | 1.33% |
| 2024-09-24 | 14.97 | 15.65 | 0.83 | 5.60% | 14.80 | 15.65 | 273525 | 41798 | 1.44% |
| 2024-09-23 | 15.16 | 14.82 | -0.34 | -2.24% | 14.80 | 15.17 | 120306 | 17991 | 0.63% |
| 2024-09-20 | 15.50 | 15.16 | -0.41 | -2.63% | 14.82 | 15.55 | 223556 | 33607 | 1.18% |
| 2024-09-19 | 15.58 | 15.57 | 0.13 | 0.84% | 15.40 | 16.08 | 182411 | 28568 | 0.96% |
| 2024-09-18 | 15.56 | 15.44 | -0.62 | -3.86% | 15.18 | 15.69 | 145010 | 22349 | 0.76% |
| 2024-09-13 | 16.65 | 16.06 | -0.64 | -3.83% | 16.05 | 16.71 | 119446 | 19451 | 0.63% |
| 2024-09-12 | 16.77 | 16.70 | -0.08 | -0.48% | 16.66 | 17.39 | 149515 | 25357 | 0.79% |
| 2024-09-11 | 16.29 | 16.78 | 0.42 | 2.57% | 16.19 | 16.98 | 168582 | 28129 | 0.89% |
| 2024-09-10 | 16.70 | 16.36 | -0.30 | -1.80% | 16.12 | 16.78 | 144482 | 23621 | 0.76% |
| 2024-09-09 | 17.08 | 16.66 | -0.29 | -1.71% | 16.56 | 17.08 | 128652 | 21538 | 0.68% |
| 2024-09-06 | 17.70 | 16.95 | -0.93 | -5.20% | 16.93 | 17.87 | 169418 | 29132 | 0.89% |
| 2024-09-05 | 17.73 | 17.88 | 0.20 | 1.13% | 17.72 | 18.12 | 175777 | 31530 | 0.93% |
| 2024-09-04 | 17.75 | 17.68 | -0.22 | -1.23% | 17.66 | 18.07 | 162641 | 28950 | 0.86% |
| 2024-09-03 | 17.50 | 17.90 | 0.20 | 1.13% | 17.35 | 18.13 | 240712 | 42910 | 1.27% |
| 2024-09-02 | 17.20 | 17.70 | 0.84 | 4.98% | 17.20 | 18.45 | 565005 | 101887 | 2.97% |
| 2024-08-30 | 16.62 | 16.86 | 0.12 | 0.72% | 16.41 | 17.24 | 276004 | 46596 | 1.45% |
| 2024-08-29 | 16.23 | 16.74 | 0.35 | 2.14% | 16.12 | 17.03 | 209671 | 34816 | 1.10% |
| 2024-08-28 | 16.21 | 16.39 | 0.27 | 1.67% | 15.91 | 16.54 | 138987 | 22629 | 0.73% |
| 2024-08-27 | 16.18 | 16.12 | -0.10 | -0.62% | 15.60 | 16.50 | 184996 | 29659 | 0.97% |
| 2024-08-26 | 16.13 | 16.22 | 0.09 | 0.56% | 16.10 | 16.62 | 129354 | 21062 | 0.68% |
| 2024-08-23 | 16.16 | 16.13 | -0.14 | -0.86% | 15.99 | 16.40 | 159717 | 25774 | 0.84% |
| 2024-08-22 | 17.06 | 16.27 | -0.81 | -4.74% | 16.17 | 17.22 | 207524 | 34059 | 1.09% |
| 2024-08-21 | 17.39 | 17.08 | -0.39 | -2.23% | 16.93 | 17.39 | 128709 | 22083 | 0.68% |
| 2024-08-20 | 17.56 | 17.47 | -0.20 | -1.13% | 17.30 | 17.80 | 122002 | 21292 | 0.64% |
| 2024-08-19 | 17.81 | 17.67 | -0.29 | -1.61% | 17.54 | 17.88 | 140583 | 24879 | 0.74% |
| 2024-08-16 | 18.50 | 17.96 | -0.59 | -3.18% | 17.95 | 18.55 | 179859 | 32746 | 0.95% |
| 2024-08-15 | 18.15 | 18.55 | 0.33 | 1.81% | 17.91 | 19.02 | 199846 | 36886 | 1.05% |
| 2024-08-14 | 18.19 | 18.22 | 0.06 | 0.33% | 17.79 | 18.77 | 206239 | 37683 | 1.09% |
| 2024-08-13 | 18.33 | 18.16 | -0.30 | -1.63% | 17.72 | 18.40 | 216292 | 38924 | 1.14% |