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 | 29.70 | 30.77 | 1.07 | 3.60% | 29.40 | 31.47 | 315448 | 95612 | 9.66% |
| 2024-11-20 | 27.20 | 29.70 | 2.70 | 10.00% | 27.20 | 29.70 | 342300 | 98709 | 10.49% |
| 2024-11-19 | 26.11 | 27.00 | 1.00 | 3.85% | 26.06 | 27.06 | 158787 | 42177 | 4.86% |
| 2024-11-18 | 28.25 | 26.00 | -2.55 | -8.93% | 25.70 | 28.75 | 251016 | 67249 | 7.69% |
| 2024-11-15 | 29.01 | 28.55 | -1.00 | -3.38% | 28.20 | 29.64 | 175809 | 50700 | 5.39% |
| 2024-11-14 | 30.50 | 29.55 | -1.75 | -5.59% | 29.25 | 31.20 | 199779 | 59796 | 6.12% |
| 2024-11-13 | 32.00 | 31.30 | -1.00 | -3.10% | 30.02 | 32.00 | 224727 | 69398 | 6.88% |
| 2024-11-12 | 31.60 | 32.30 | 0.47 | 1.48% | 30.96 | 33.17 | 321314 | 102894 | 9.84% |
| 2024-11-11 | 30.46 | 31.83 | 1.82 | 6.06% | 30.10 | 32.20 | 315436 | 98783 | 9.66% |
| 2024-11-08 | 29.57 | 30.01 | 0.75 | 2.56% | 29.43 | 31.00 | 340074 | 102276 | 10.42% |
| 2024-11-07 | 28.48 | 29.26 | 0.23 | 0.79% | 28.02 | 29.41 | 234413 | 67441 | 7.18% |
| 2024-11-06 | 29.41 | 29.03 | -0.38 | -1.29% | 28.39 | 30.80 | 343477 | 101190 | 10.52% |
| 2024-11-05 | 28.98 | 29.41 | -0.18 | -0.61% | 28.50 | 30.22 | 409863 | 120035 | 12.56% |
| 2024-11-04 | 27.00 | 29.59 | 1.80 | 6.48% | 26.60 | 30.03 | 439671 | 125454 | 13.47% |
| 2024-11-01 | 28.50 | 27.79 | 0.75 | 2.77% | 27.06 | 29.70 | 658752 | 187403 | 20.18% |
| 2024-10-31 | 24.58 | 27.04 | 2.46 | 10.01% | 24.16 | 27.04 | 492105 | 128342 | 15.08% |
| 2024-10-30 | 24.60 | 24.58 | -0.35 | -1.40% | 24.30 | 25.75 | 236017 | 58572 | 7.23% |
| 2024-10-29 | 25.47 | 24.93 | -0.29 | -1.15% | 24.65 | 25.65 | 249217 | 62424 | 7.63% |
| 2024-10-28 | 24.60 | 25.22 | 0.47 | 1.90% | 24.50 | 25.48 | 293418 | 73421 | 8.99% |
| 2024-10-25 | 24.95 | 24.75 | -0.21 | -0.84% | 24.45 | 25.30 | 253647 | 62797 | 7.77% |
| 2024-10-24 | 25.68 | 24.96 | -0.76 | -2.95% | 24.60 | 25.82 | 202098 | 50620 | 6.19% |
| 2024-10-23 | 26.48 | 25.72 | -1.09 | -4.07% | 25.61 | 26.95 | 382945 | 100436 | 11.73% |
| 2024-10-22 | 25.60 | 26.81 | 0.93 | 3.59% | 25.21 | 27.60 | 621417 | 167614 | 19.04% |
| 2024-10-21 | 23.90 | 25.88 | 2.35 | 9.99% | 23.90 | 25.88 | 521347 | 133301 | 15.97% |
| 2024-10-18 | 21.95 | 23.53 | 1.32 | 5.94% | 21.95 | 23.96 | 313122 | 72216 | 9.59% |
| 2024-10-17 | 21.80 | 22.21 | 0.19 | 0.86% | 21.69 | 22.69 | 239003 | 52959 | 7.32% |
| 2024-10-16 | 22.07 | 22.02 | 0.39 | 1.80% | 21.58 | 22.65 | 211782 | 46817 | 6.49% |
| 2024-10-15 | 21.89 | 21.63 | -0.21 | -0.96% | 21.57 | 22.83 | 225832 | 50158 | 6.92% |
| 2024-10-14 | 20.95 | 21.84 | 0.98 | 4.70% | 20.27 | 22.00 | 170577 | 36200 | 5.23% |
| 2024-10-11 | 21.82 | 20.86 | -1.29 | -5.82% | 20.45 | 22.26 | 189039 | 39995 | 5.79% |
| 2024-10-10 | 22.50 | 22.15 | -0.15 | -0.67% | 21.70 | 23.20 | 206765 | 46434 | 6.33% |
| 2024-10-09 | 23.45 | 22.30 | -1.56 | -6.54% | 22.22 | 24.39 | 373862 | 87962 | 11.45% |
| 2024-10-08 | 23.86 | 23.86 | 2.17 | 10.00% | 22.21 | 23.86 | 366700 | 86091 | 11.25% |
| 2024-09-30 | 20.55 | 21.69 | 1.97 | 9.99% | 20.25 | 21.69 | 354749 | 74920 | 10.88% |
| 2024-09-27 | 19.00 | 19.72 | 0.95 | 5.06% | 18.98 | 19.95 | 175184 | 33990 | 5.37% |
| 2024-09-26 | 18.07 | 18.77 | 0.59 | 3.25% | 18.03 | 18.82 | 187926 | 34617 | 5.76% |
| 2024-09-25 | 18.22 | 18.18 | -0.03 | -0.16% | 18.05 | 18.74 | 252931 | 46542 | 7.76% |
| 2024-09-24 | 17.51 | 18.21 | 0.70 | 4.00% | 17.35 | 18.25 | 245888 | 43955 | 7.54% |
| 2024-09-23 | 17.83 | 17.51 | -0.30 | -1.68% | 17.35 | 17.83 | 138424 | 24253 | 4.24% |
| 2024-09-20 | 17.62 | 17.81 | 0.11 | 0.62% | 17.38 | 18.10 | 217066 | 38421 | 6.66% |
| 2024-09-19 | 17.12 | 17.70 | 0.40 | 2.31% | 17.11 | 18.50 | 249482 | 44501 | 7.65% |
| 2024-09-18 | 18.00 | 17.30 | -0.54 | -3.03% | 17.13 | 18.37 | 251072 | 44324 | 7.70% |
| 2024-09-13 | 18.63 | 17.84 | -1.09 | -5.76% | 17.78 | 18.81 | 321130 | 58003 | 9.85% |
| 2024-09-12 | 19.05 | 18.93 | 0.10 | 0.53% | 18.70 | 19.76 | 379073 | 72978 | 11.62% |
| 2024-09-11 | 19.52 | 18.83 | -1.63 | -7.97% | 18.52 | 19.81 | 447236 | 84841 | 13.71% |
| 2024-09-10 | 21.61 | 20.46 | -2.27 | -9.99% | 20.46 | 22.65 | 591283 | 124305 | 18.13% |
| 2024-09-09 | 23.79 | 22.73 | 0.07 | 0.31% | 22.66 | 24.93 | 878216 | 213218 | 26.93% |
| 2024-09-06 | 19.88 | 22.66 | 2.06 | 10.00% | 19.88 | 22.66 | 554422 | 123208 | 17.00% |
| 2024-09-05 | 22.00 | 20.60 | -0.52 | -2.46% | 19.76 | 22.17 | 407501 | 85156 | 12.50% |
| 2024-09-04 | 21.12 | 21.12 | 1.92 | 10.00% | 19.41 | 21.12 | 419548 | 86923 | 12.87% |
| 2024-09-03 | 19.00 | 19.20 | -0.14 | -0.72% | 18.54 | 19.39 | 186122 | 35308 | 5.71% |
| 2024-09-02 | 18.08 | 19.34 | 1.76 | 10.01% | 18.00 | 19.34 | 197958 | 37458 | 6.07% |
| 2024-08-30 | 17.12 | 17.58 | 0.60 | 3.53% | 17.07 | 17.80 | 47268 | 8289 | 1.45% |
| 2024-08-29 | 16.47 | 16.98 | 0.50 | 3.03% | 16.37 | 17.06 | 32691 | 5494 | 1.00% |
| 2024-08-28 | 16.32 | 16.48 | 0.16 | 0.98% | 16.20 | 16.64 | 17391 | 2856 | 0.53% |
| 2024-08-27 | 16.60 | 16.32 | -0.32 | -1.92% | 16.30 | 16.79 | 15699 | 2580 | 0.48% |
| 2024-08-26 | 16.45 | 16.64 | 0.25 | 1.53% | 16.38 | 16.78 | 24075 | 3999 | 0.74% |
| 2024-08-23 | 16.28 | 16.39 | 0.16 | 0.99% | 16.08 | 16.52 | 26974 | 4398 | 0.83% |
| 2024-08-22 | 16.87 | 16.23 | -0.63 | -3.74% | 16.20 | 16.95 | 39068 | 6420 | 1.20% |
| 2024-08-21 | 16.88 | 16.86 | -0.04 | -0.24% | 16.78 | 17.01 | 14345 | 2423 | 0.44% |
| 2024-08-20 | 17.16 | 16.90 | -0.30 | -1.74% | 16.80 | 17.25 | 25671 | 4357 | 0.79% |
| 2024-08-19 | 17.40 | 17.20 | -0.20 | -1.15% | 17.16 | 17.56 | 25634 | 4443 | 0.79% |
| 2024-08-16 | 17.59 | 17.40 | -0.16 | -0.91% | 17.38 | 17.70 | 24702 | 4325 | 0.76% |
| 2024-08-15 | 17.41 | 17.56 | 0.14 | 0.80% | 17.16 | 17.85 | 32289 | 5674 | 0.99% |
| 2024-08-14 | 17.66 | 17.42 | -0.22 | -1.25% | 17.41 | 17.67 | 18735 | 3276 | 0.57% |
| 2024-08-13 | 17.48 | 17.64 | 0.02 | 0.11% | 17.40 | 17.79 | 21910 | 3849 | 0.67% |