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 | 28.67 | 29.49 | 0.58 | 2.01% | 28.43 | 29.98 | 805550 | 235841 | 12.35% |
| 2024-11-20 | 28.47 | 28.91 | 0.47 | 1.65% | 28.07 | 29.18 | 739260 | 211688 | 11.34% |
| 2024-11-19 | 27.50 | 28.44 | 0.94 | 3.42% | 27.35 | 29.15 | 924761 | 260213 | 14.18% |
| 2024-11-18 | 29.57 | 27.50 | -2.07 | -7.00% | 27.22 | 29.77 | 813309 | 227365 | 12.47% |
| 2024-11-15 | 31.06 | 29.57 | -2.61 | -8.11% | 29.57 | 32.15 | 1182051 | 363671 | 18.12% |
| 2024-11-14 | 34.47 | 32.18 | -2.31 | -6.70% | 32.18 | 35.35 | 1422918 | 470854 | 21.82% |
| 2024-11-13 | 35.78 | 34.49 | 0.08 | 0.23% | 33.68 | 36.77 | 2107912 | 740058 | 32.32% |
| 2024-11-12 | 33.60 | 34.41 | 3.13 | 10.01% | 33.10 | 34.41 | 2021009 | 691376 | 30.99% |
| 2024-11-11 | 29.50 | 31.28 | 2.84 | 9.99% | 29.40 | 31.28 | 426545 | 130825 | 6.54% |
| 2024-11-08 | 27.28 | 28.44 | 1.42 | 5.26% | 27.28 | 28.80 | 857975 | 239563 | 13.16% |
| 2024-11-07 | 26.70 | 27.02 | 0.00 | 0.00% | 26.50 | 27.56 | 546832 | 147516 | 8.38% |
| 2024-11-06 | 27.55 | 27.02 | 0.30 | 1.12% | 26.59 | 27.88 | 755421 | 205452 | 11.58% |
| 2024-11-05 | 25.81 | 26.72 | 0.82 | 3.17% | 25.67 | 26.95 | 657733 | 173853 | 10.09% |
| 2024-11-04 | 25.58 | 25.90 | 0.03 | 0.12% | 25.56 | 26.68 | 550879 | 143547 | 8.45% |
| 2024-11-01 | 28.00 | 25.87 | -2.23 | -7.94% | 25.80 | 29.10 | 925888 | 251317 | 14.20% |
| 2024-10-31 | 26.50 | 28.10 | 1.31 | 4.89% | 25.72 | 29.12 | 1100402 | 299741 | 16.87% |
| 2024-10-30 | 25.50 | 26.79 | 1.51 | 5.97% | 25.29 | 27.66 | 936672 | 249449 | 14.36% |
| 2024-10-29 | 24.95 | 25.28 | 0.33 | 1.32% | 24.77 | 26.46 | 887070 | 227933 | 13.60% |
| 2024-10-28 | 24.72 | 24.95 | -0.04 | -0.16% | 24.36 | 25.31 | 603921 | 149268 | 9.26% |
| 2024-10-25 | 25.40 | 24.99 | -0.19 | -0.75% | 24.68 | 25.53 | 886549 | 222200 | 13.59% |
| 2024-10-24 | 23.40 | 25.18 | 1.70 | 7.24% | 23.10 | 25.83 | 1299053 | 323971 | 19.92% |
| 2024-10-23 | 23.56 | 23.48 | -0.28 | -1.18% | 23.33 | 23.94 | 378645 | 89583 | 5.81% |
| 2024-10-22 | 23.91 | 23.76 | -0.15 | -0.63% | 23.50 | 24.35 | 532893 | 127235 | 8.17% |
| 2024-10-21 | 23.80 | 23.91 | 0.62 | 2.66% | 23.50 | 24.73 | 808601 | 195154 | 12.40% |
| 2024-10-18 | 21.90 | 23.29 | 1.34 | 6.10% | 21.86 | 23.87 | 663604 | 152491 | 10.18% |
| 2024-10-17 | 22.31 | 21.95 | -0.16 | -0.72% | 21.93 | 22.56 | 279697 | 62199 | 4.29% |
| 2024-10-16 | 21.73 | 22.11 | -0.13 | -0.58% | 21.65 | 22.58 | 292091 | 64789 | 4.48% |
| 2024-10-15 | 22.48 | 22.24 | -0.33 | -1.46% | 22.18 | 23.13 | 435562 | 98709 | 6.68% |
| 2024-10-14 | 21.63 | 22.57 | 0.94 | 4.35% | 21.30 | 22.69 | 445543 | 97977 | 6.83% |
| 2024-10-11 | 22.56 | 21.63 | -1.42 | -6.16% | 21.32 | 23.28 | 504515 | 111364 | 7.74% |
| 2024-10-10 | 23.86 | 23.05 | -0.99 | -4.12% | 22.16 | 24.03 | 605106 | 140757 | 9.28% |
| 2024-10-09 | 24.20 | 24.04 | -0.07 | -0.29% | 23.00 | 25.67 | 1107981 | 272645 | 16.99% |
| 2024-10-08 | 24.11 | 24.11 | 2.19 | 9.99% | 22.97 | 24.11 | 715919 | 171675 | 10.98% |
| 2024-09-30 | 20.90 | 21.92 | 1.99 | 9.98% | 20.30 | 21.92 | 689075 | 147034 | 10.57% |
| 2024-09-27 | 19.14 | 19.93 | 1.05 | 5.56% | 19.04 | 19.94 | 326859 | 63758 | 5.01% |
| 2024-09-26 | 18.10 | 18.88 | 0.66 | 3.62% | 18.09 | 18.88 | 324581 | 60102 | 4.98% |
| 2024-09-25 | 18.38 | 18.22 | -0.07 | -0.38% | 18.22 | 18.75 | 362590 | 66991 | 5.56% |
| 2024-09-24 | 17.72 | 18.29 | 0.64 | 3.63% | 17.46 | 18.30 | 326841 | 58648 | 5.01% |
| 2024-09-23 | 17.30 | 17.65 | 0.14 | 0.80% | 17.22 | 17.85 | 205129 | 36141 | 3.15% |
| 2024-09-20 | 17.62 | 17.51 | -0.11 | -0.62% | 17.31 | 17.73 | 155548 | 27271 | 2.39% |
| 2024-09-19 | 17.48 | 17.62 | 0.15 | 0.86% | 17.23 | 17.88 | 238240 | 41900 | 3.65% |
| 2024-09-18 | 17.60 | 17.47 | 0.40 | 2.34% | 17.13 | 17.74 | 201301 | 35054 | 3.09% |
| 2024-09-13 | 17.35 | 17.07 | -0.28 | -1.61% | 17.07 | 17.46 | 107910 | 18604 | 1.65% |
| 2024-09-12 | 17.86 | 17.35 | -0.42 | -2.36% | 17.33 | 17.92 | 138313 | 24319 | 2.12% |
| 2024-09-11 | 17.61 | 17.77 | 0.05 | 0.28% | 17.50 | 17.80 | 97197 | 17203 | 1.49% |
| 2024-09-10 | 17.61 | 17.72 | 0.15 | 0.85% | 17.27 | 17.90 | 129469 | 22715 | 1.99% |
| 2024-09-09 | 17.47 | 17.57 | -0.02 | -0.11% | 17.45 | 17.82 | 100424 | 17704 | 1.54% |
| 2024-09-06 | 17.97 | 17.59 | -0.41 | -2.28% | 17.55 | 18.08 | 140731 | 25017 | 2.16% |
| 2024-09-05 | 17.86 | 18.00 | 0.21 | 1.18% | 17.74 | 18.14 | 116828 | 20955 | 1.79% |
| 2024-09-04 | 17.72 | 17.79 | -0.13 | -0.73% | 17.59 | 18.01 | 119952 | 21354 | 1.84% |
| 2024-09-03 | 17.79 | 17.92 | 0.10 | 0.56% | 17.79 | 18.07 | 124368 | 22298 | 1.91% |
| 2024-09-02 | 18.55 | 17.82 | -0.66 | -3.57% | 17.80 | 18.74 | 208218 | 37878 | 3.19% |
| 2024-08-30 | 17.79 | 18.48 | 0.69 | 3.88% | 17.74 | 18.65 | 259001 | 47585 | 3.97% |
| 2024-08-29 | 17.22 | 17.79 | 0.37 | 2.12% | 17.22 | 17.94 | 165381 | 29265 | 2.54% |
| 2024-08-28 | 17.39 | 17.42 | -0.02 | -0.11% | 17.25 | 17.56 | 122637 | 21359 | 1.88% |
| 2024-08-27 | 17.69 | 17.44 | -0.40 | -2.24% | 17.40 | 17.69 | 141882 | 24837 | 2.18% |
| 2024-08-26 | 17.86 | 17.84 | 0.04 | 0.22% | 17.62 | 18.06 | 165841 | 29581 | 2.54% |
| 2024-08-23 | 17.95 | 17.80 | -0.17 | -0.95% | 17.72 | 18.05 | 159839 | 28574 | 2.45% |
| 2024-08-22 | 18.18 | 17.97 | -0.22 | -1.21% | 17.88 | 18.30 | 195470 | 35248 | 3.00% |
| 2024-08-21 | 18.50 | 18.19 | -0.45 | -2.41% | 18.18 | 18.80 | 217846 | 40157 | 3.34% |
| 2024-08-20 | 19.10 | 18.64 | -0.54 | -2.82% | 18.58 | 19.12 | 207170 | 38916 | 3.18% |
| 2024-08-19 | 18.72 | 19.18 | 0.37 | 1.97% | 18.60 | 19.37 | 272638 | 52056 | 4.18% |
| 2024-08-16 | 19.00 | 18.81 | -0.16 | -0.84% | 18.79 | 19.18 | 197481 | 37518 | 3.03% |
| 2024-08-15 | 18.60 | 18.97 | 0.16 | 0.85% | 18.54 | 19.20 | 205405 | 38957 | 3.15% |
| 2024-08-14 | 19.07 | 18.81 | -0.25 | -1.31% | 18.79 | 19.18 | 163313 | 31039 | 2.50% |
| 2024-08-13 | 18.80 | 19.06 | 0.28 | 1.49% | 18.70 | 19.08 | 143030 | 27050 | 2.19% |