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 | 27.60 | 27.58 | -0.05 | -0.18% | 27.25 | 27.77 | 115918 | 31919 | 3.01% |
| 2024-11-20 | 27.58 | 27.63 | 0.04 | 0.14% | 27.11 | 27.67 | 148034 | 40598 | 3.84% |
| 2024-11-19 | 26.44 | 27.59 | 1.15 | 4.35% | 26.42 | 27.65 | 150759 | 40913 | 3.91% |
| 2024-11-18 | 27.05 | 26.44 | -0.81 | -2.97% | 26.28 | 27.48 | 189671 | 50884 | 4.92% |
| 2024-11-15 | 29.01 | 27.25 | -2.13 | -7.25% | 27.13 | 29.44 | 300157 | 84414 | 7.78% |
| 2024-11-14 | 29.90 | 29.38 | -0.78 | -2.59% | 29.30 | 31.68 | 328170 | 99771 | 8.51% |
| 2024-11-13 | 30.00 | 30.16 | -0.30 | -0.98% | 29.02 | 30.86 | 275381 | 82237 | 7.14% |
| 2024-11-12 | 31.55 | 30.46 | 0.18 | 0.59% | 30.26 | 32.93 | 536438 | 169189 | 13.91% |
| 2024-11-11 | 27.54 | 30.28 | 2.75 | 9.99% | 27.54 | 30.28 | 327894 | 95557 | 8.50% |
| 2024-11-08 | 27.46 | 27.53 | 0.25 | 0.92% | 27.45 | 28.25 | 231602 | 64362 | 6.01% |
| 2024-11-07 | 27.09 | 27.28 | -0.27 | -0.98% | 26.83 | 27.70 | 181816 | 49382 | 4.72% |
| 2024-11-06 | 28.52 | 27.55 | -0.93 | -3.27% | 27.30 | 28.52 | 275394 | 76613 | 7.14% |
| 2024-11-05 | 28.00 | 28.48 | 0.61 | 2.19% | 26.90 | 28.73 | 375731 | 104698 | 9.74% |
| 2024-11-04 | 26.40 | 27.87 | 1.49 | 5.65% | 25.87 | 28.19 | 334855 | 91068 | 8.68% |
| 2024-11-01 | 26.14 | 26.38 | 0.24 | 0.92% | 25.70 | 28.57 | 442779 | 119199 | 11.48% |
| 2024-10-31 | 24.35 | 26.14 | 2.38 | 10.02% | 24.21 | 26.14 | 388535 | 99578 | 10.08% |
| 2024-10-30 | 23.47 | 23.76 | 0.20 | 0.85% | 23.38 | 23.99 | 103603 | 24591 | 2.69% |
| 2024-10-29 | 23.96 | 23.56 | -0.16 | -0.67% | 23.51 | 24.18 | 129856 | 30936 | 3.37% |
| 2024-10-28 | 23.90 | 23.72 | -0.27 | -1.13% | 23.43 | 23.90 | 106270 | 25082 | 2.76% |
| 2024-10-25 | 23.50 | 23.99 | 0.41 | 1.74% | 23.36 | 23.99 | 113952 | 27064 | 2.96% |
| 2024-10-24 | 23.40 | 23.58 | 0.18 | 0.77% | 23.38 | 24.06 | 119162 | 28193 | 3.09% |
| 2024-10-23 | 23.76 | 23.40 | -0.32 | -1.35% | 23.34 | 23.80 | 118587 | 27927 | 3.08% |
| 2024-10-22 | 23.47 | 23.72 | -0.11 | -0.46% | 23.40 | 24.45 | 159312 | 37825 | 4.13% |
| 2024-10-21 | 24.45 | 23.83 | 0.48 | 2.06% | 23.73 | 24.80 | 326079 | 79183 | 8.46% |
| 2024-10-18 | 21.37 | 23.35 | 2.12 | 9.99% | 21.24 | 23.35 | 223227 | 50689 | 5.79% |
| 2024-10-17 | 21.56 | 21.23 | -0.09 | -0.42% | 21.23 | 21.85 | 53404 | 11504 | 1.39% |
| 2024-10-16 | 21.05 | 21.32 | -0.26 | -1.20% | 21.01 | 21.73 | 60157 | 12870 | 1.56% |
| 2024-10-15 | 21.83 | 21.58 | -0.40 | -1.82% | 21.58 | 22.38 | 91222 | 20061 | 2.37% |
| 2024-10-14 | 21.49 | 21.98 | 0.40 | 1.85% | 21.00 | 22.05 | 98871 | 21318 | 2.56% |
| 2024-10-11 | 22.72 | 21.58 | -1.47 | -6.38% | 21.13 | 22.99 | 127301 | 27881 | 3.30% |
| 2024-10-10 | 24.39 | 23.05 | -1.35 | -5.53% | 22.83 | 24.69 | 177595 | 41784 | 4.61% |
| 2024-10-09 | 24.73 | 24.40 | -0.34 | -1.37% | 23.60 | 25.90 | 261524 | 65247 | 6.78% |
| 2024-10-08 | 24.74 | 24.74 | 2.25 | 10.00% | 23.88 | 24.74 | 210352 | 51760 | 5.46% |
| 2024-09-30 | 21.48 | 22.49 | 2.04 | 9.98% | 21.01 | 22.50 | 167046 | 36623 | 4.33% |
| 2024-09-27 | 19.79 | 20.45 | 1.23 | 6.40% | 19.54 | 20.45 | 57843 | 11510 | 1.50% |
| 2024-09-26 | 18.45 | 19.22 | 0.77 | 4.17% | 18.38 | 19.25 | 67800 | 12773 | 1.76% |
| 2024-09-25 | 18.48 | 18.45 | 0.24 | 1.32% | 18.40 | 18.82 | 67320 | 12543 | 1.75% |
| 2024-09-24 | 17.56 | 18.21 | 0.78 | 4.48% | 17.43 | 18.21 | 64597 | 11576 | 1.68% |
| 2024-09-23 | 17.65 | 17.43 | -0.32 | -1.80% | 17.42 | 17.88 | 34371 | 6033 | 0.89% |
| 2024-09-20 | 18.02 | 17.75 | -0.22 | -1.22% | 17.61 | 18.02 | 30323 | 5392 | 0.79% |
| 2024-09-19 | 17.76 | 17.97 | 0.32 | 1.81% | 17.52 | 18.14 | 36734 | 6578 | 0.95% |
| 2024-09-18 | 17.90 | 17.65 | 0.06 | 0.34% | 17.37 | 17.98 | 23199 | 4082 | 0.60% |
| 2024-09-13 | 17.85 | 17.59 | -0.26 | -1.46% | 17.57 | 18.07 | 24067 | 4281 | 0.62% |
| 2024-09-12 | 18.01 | 17.85 | -0.12 | -0.67% | 17.82 | 18.20 | 23765 | 4272 | 0.62% |
| 2024-09-11 | 17.97 | 17.97 | 0.17 | 0.96% | 17.79 | 18.10 | 29583 | 5307 | 0.77% |
| 2024-09-10 | 17.49 | 17.80 | 0.33 | 1.89% | 17.12 | 17.91 | 43716 | 7654 | 1.13% |
| 2024-09-09 | 17.68 | 17.47 | -0.21 | -1.19% | 17.30 | 17.70 | 35557 | 6206 | 0.92% |
| 2024-09-06 | 18.43 | 17.68 | -0.75 | -4.07% | 17.62 | 18.56 | 51970 | 9305 | 1.35% |
| 2024-09-05 | 18.47 | 18.43 | 0.10 | 0.55% | 18.38 | 18.65 | 24299 | 4488 | 0.63% |
| 2024-09-04 | 18.13 | 18.33 | -0.03 | -0.16% | 18.09 | 18.53 | 28072 | 5139 | 0.73% |
| 2024-09-03 | 18.46 | 18.36 | -0.12 | -0.65% | 18.18 | 18.73 | 37331 | 6876 | 0.97% |
| 2024-09-02 | 19.13 | 18.48 | -1.12 | -5.71% | 18.47 | 19.15 | 67067 | 12606 | 1.74% |
| 2024-08-30 | 19.06 | 19.60 | 0.56 | 2.94% | 19.01 | 20.04 | 52643 | 10313 | 1.37% |
| 2024-08-29 | 18.49 | 19.04 | 0.36 | 1.93% | 18.46 | 19.12 | 24877 | 4709 | 0.65% |
| 2024-08-28 | 18.50 | 18.68 | 0.20 | 1.08% | 18.46 | 18.85 | 20674 | 3856 | 0.54% |
| 2024-08-27 | 18.90 | 18.48 | -0.44 | -2.33% | 18.43 | 18.92 | 25793 | 4804 | 0.67% |
| 2024-08-26 | 18.83 | 18.92 | 0.05 | 0.26% | 18.76 | 19.17 | 19260 | 3658 | 0.50% |
| 2024-08-23 | 18.78 | 18.87 | 0.11 | 0.59% | 18.49 | 18.90 | 28278 | 5285 | 0.73% |
| 2024-08-22 | 19.30 | 18.76 | -0.50 | -2.60% | 18.72 | 19.32 | 30467 | 5759 | 0.79% |
| 2024-08-21 | 19.42 | 19.26 | -0.18 | -0.93% | 19.20 | 19.51 | 16605 | 3214 | 0.43% |
| 2024-08-20 | 19.83 | 19.44 | -0.39 | -1.97% | 19.30 | 19.96 | 27222 | 5311 | 0.71% |
| 2024-08-19 | 19.71 | 19.83 | 0.04 | 0.20% | 19.61 | 20.06 | 27260 | 5415 | 0.71% |
| 2024-08-16 | 20.08 | 19.98 | 0.02 | 0.10% | 19.88 | 20.20 | 26042 | 5204 | 0.68% |
| 2024-08-15 | 19.68 | 19.96 | 0.22 | 1.11% | 19.53 | 20.15 | 37901 | 7553 | 0.98% |
| 2024-08-14 | 20.00 | 19.74 | -0.20 | -1.00% | 19.74 | 20.01 | 20880 | 4142 | 0.54% |
| 2024-08-13 | 19.79 | 19.94 | 0.20 | 1.01% | 19.66 | 19.96 | 27960 | 5541 | 0.73% |