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 | 26.44 | 27.01 | 0.57 | 2.16% | 26.44 | 28.19 | 61697 | 16921 | 3.09% |
| 2024-11-20 | 25.83 | 26.44 | 0.37 | 1.42% | 25.50 | 26.62 | 39697 | 10383 | 1.99% |
| 2024-11-19 | 25.56 | 26.07 | 0.58 | 2.28% | 25.28 | 26.20 | 36219 | 9325 | 1.81% |
| 2024-11-18 | 26.22 | 25.49 | -0.96 | -3.63% | 25.08 | 26.66 | 58287 | 14926 | 2.92% |
| 2024-11-15 | 26.49 | 26.45 | -0.05 | -0.19% | 26.10 | 27.69 | 60003 | 16130 | 3.01% |
| 2024-11-14 | 27.85 | 26.50 | -1.37 | -4.92% | 26.35 | 28.08 | 46807 | 12630 | 2.35% |
| 2024-11-13 | 28.59 | 27.87 | -0.55 | -1.94% | 27.02 | 29.17 | 73139 | 20300 | 3.67% |
| 2024-11-12 | 30.00 | 28.42 | -0.77 | -2.64% | 28.42 | 31.80 | 132316 | 39138 | 6.63% |
| 2024-11-11 | 27.33 | 29.19 | 2.65 | 9.98% | 26.83 | 29.19 | 132927 | 37513 | 6.66% |
| 2024-11-08 | 25.30 | 26.54 | 1.24 | 4.90% | 25.24 | 27.50 | 137876 | 36704 | 6.91% |
| 2024-11-07 | 26.62 | 25.30 | -1.32 | -4.96% | 24.45 | 26.68 | 161220 | 40788 | 8.08% |
| 2024-11-06 | 24.00 | 26.62 | 2.42 | 10.00% | 23.98 | 26.62 | 174975 | 45122 | 8.77% |
| 2024-11-05 | 22.75 | 24.20 | 1.44 | 6.33% | 22.51 | 25.04 | 168373 | 40571 | 8.44% |
| 2024-11-04 | 20.90 | 22.76 | 1.68 | 7.97% | 20.90 | 23.00 | 96000 | 21204 | 4.81% |
| 2024-11-01 | 20.76 | 21.08 | 0.22 | 1.05% | 20.33 | 21.63 | 70784 | 14907 | 3.55% |
| 2024-10-31 | 20.41 | 20.86 | 0.34 | 1.66% | 20.10 | 21.00 | 46337 | 9577 | 2.32% |
| 2024-10-30 | 20.46 | 20.52 | 0.05 | 0.24% | 20.34 | 20.95 | 42661 | 8782 | 2.14% |
| 2024-10-29 | 21.13 | 20.47 | -0.65 | -3.08% | 20.40 | 21.26 | 52308 | 10875 | 2.62% |
| 2024-10-28 | 21.64 | 21.12 | -0.52 | -2.40% | 20.79 | 21.64 | 49992 | 10494 | 2.51% |
| 2024-10-25 | 21.54 | 21.64 | 0.21 | 0.98% | 21.29 | 21.92 | 32204 | 6956 | 1.61% |
| 2024-10-24 | 21.37 | 21.43 | -0.19 | -0.88% | 21.18 | 21.59 | 27576 | 5887 | 1.38% |
| 2024-10-23 | 21.81 | 21.62 | -0.57 | -2.57% | 21.42 | 22.19 | 47478 | 10317 | 2.38% |
| 2024-10-22 | 21.47 | 22.19 | 0.65 | 3.02% | 21.33 | 23.50 | 72677 | 16250 | 3.64% |
| 2024-10-21 | 21.20 | 21.54 | 0.49 | 2.33% | 21.18 | 22.02 | 49240 | 10612 | 2.47% |
| 2024-10-18 | 20.10 | 21.05 | 0.94 | 4.67% | 20.10 | 21.48 | 47582 | 9908 | 2.38% |
| 2024-10-17 | 20.30 | 20.11 | -0.19 | -0.94% | 20.09 | 20.57 | 25169 | 5124 | 1.26% |
| 2024-10-16 | 20.00 | 20.30 | -0.06 | -0.29% | 20.00 | 20.87 | 28347 | 5802 | 1.42% |
| 2024-10-15 | 20.66 | 20.36 | -0.40 | -1.93% | 20.36 | 21.03 | 28942 | 5984 | 1.45% |
| 2024-10-14 | 20.26 | 20.76 | 0.64 | 3.18% | 19.66 | 20.86 | 36214 | 7349 | 1.81% |
| 2024-10-11 | 20.98 | 20.12 | -0.98 | -4.64% | 19.88 | 20.98 | 36220 | 7374 | 1.81% |
| 2024-10-10 | 21.54 | 21.10 | -0.02 | -0.09% | 20.91 | 21.80 | 42164 | 8983 | 2.11% |
| 2024-10-09 | 22.60 | 21.12 | -2.08 | -8.97% | 20.96 | 22.70 | 70398 | 15427 | 3.53% |
| 2024-10-08 | 23.20 | 23.20 | 2.11 | 10.00% | 21.39 | 23.20 | 92831 | 20971 | 4.65% |
| 2024-09-30 | 20.00 | 21.09 | 1.86 | 9.67% | 19.36 | 21.09 | 76699 | 15622 | 3.84% |
| 2024-09-27 | 18.35 | 19.23 | 1.08 | 5.95% | 18.27 | 19.29 | 35415 | 6650 | 1.77% |
| 2024-09-26 | 17.61 | 18.15 | 0.54 | 3.07% | 17.51 | 18.16 | 29652 | 5301 | 1.49% |
| 2024-09-25 | 17.86 | 17.61 | -0.03 | -0.17% | 17.59 | 18.14 | 39634 | 7081 | 1.99% |
| 2024-09-24 | 17.00 | 17.64 | 0.68 | 4.01% | 16.92 | 17.66 | 38021 | 6598 | 1.91% |
| 2024-09-23 | 16.85 | 16.96 | -0.05 | -0.29% | 16.72 | 17.15 | 15718 | 2666 | 0.79% |
| 2024-09-20 | 17.13 | 17.01 | -0.28 | -1.62% | 16.91 | 17.35 | 23142 | 3954 | 1.16% |
| 2024-09-19 | 17.21 | 17.29 | 0.09 | 0.52% | 17.11 | 17.59 | 38097 | 6601 | 1.91% |
| 2024-09-18 | 17.25 | 17.20 | 0.30 | 1.78% | 16.82 | 17.47 | 25292 | 4339 | 1.27% |
| 2024-09-13 | 17.32 | 16.90 | -0.30 | -1.74% | 16.83 | 17.35 | 21309 | 3627 | 1.07% |
| 2024-09-12 | 17.80 | 17.20 | -0.55 | -3.10% | 17.18 | 17.93 | 30760 | 5379 | 1.54% |
| 2024-09-11 | 17.98 | 17.75 | -0.48 | -2.63% | 17.62 | 18.03 | 23935 | 4267 | 1.20% |
| 2024-09-10 | 17.90 | 18.23 | 0.07 | 0.39% | 17.51 | 18.40 | 49140 | 8781 | 2.46% |
| 2024-09-09 | 18.40 | 18.16 | -0.50 | -2.68% | 18.15 | 19.10 | 60928 | 11305 | 3.05% |
| 2024-09-06 | 18.20 | 18.66 | 0.36 | 1.97% | 17.79 | 18.80 | 80275 | 14710 | 4.02% |
| 2024-09-05 | 18.45 | 18.30 | -0.87 | -4.54% | 18.16 | 18.59 | 92122 | 16892 | 4.62% |
| 2024-09-04 | 17.82 | 19.17 | 1.35 | 7.58% | 17.60 | 19.60 | 116045 | 22388 | 5.82% |
| 2024-09-03 | 17.57 | 17.82 | 0.23 | 1.31% | 17.57 | 17.99 | 10448 | 1864 | 0.52% |
| 2024-09-02 | 18.03 | 17.59 | -0.41 | -2.28% | 17.56 | 18.18 | 9600 | 1715 | 0.48% |
| 2024-08-30 | 17.60 | 18.00 | 0.38 | 2.16% | 17.53 | 18.28 | 15139 | 2729 | 0.76% |
| 2024-08-29 | 17.18 | 17.62 | 0.45 | 2.62% | 17.03 | 17.70 | 10876 | 1900 | 0.55% |
| 2024-08-28 | 16.95 | 17.17 | 0.02 | 0.12% | 16.83 | 17.35 | 10994 | 1876 | 0.55% |
| 2024-08-27 | 17.37 | 17.15 | -0.26 | -1.49% | 17.10 | 17.49 | 11355 | 1957 | 0.57% |
| 2024-08-26 | 17.90 | 17.41 | -0.81 | -4.45% | 17.11 | 17.94 | 25619 | 4455 | 1.28% |
| 2024-08-23 | 17.58 | 18.22 | 0.52 | 2.94% | 17.55 | 18.24 | 13893 | 2484 | 0.70% |
| 2024-08-22 | 18.05 | 17.70 | -0.35 | -1.94% | 17.62 | 18.15 | 7609 | 1357 | 0.38% |
| 2024-08-21 | 18.06 | 18.05 | -0.02 | -0.11% | 18.00 | 18.27 | 5241 | 950 | 0.26% |
| 2024-08-20 | 18.54 | 18.07 | -0.53 | -2.85% | 18.04 | 18.82 | 11453 | 2092 | 0.57% |
| 2024-08-19 | 18.89 | 18.60 | -0.29 | -1.54% | 18.57 | 18.96 | 8413 | 1576 | 0.42% |
| 2024-08-16 | 18.71 | 18.89 | 0.04 | 0.21% | 18.71 | 19.09 | 10268 | 1942 | 0.51% |
| 2024-08-15 | 18.66 | 18.85 | 0.25 | 1.34% | 18.52 | 19.00 | 9377 | 1763 | 0.47% |
| 2024-08-14 | 18.91 | 18.60 | -0.27 | -1.43% | 18.56 | 18.91 | 6363 | 1188 | 0.32% |
| 2024-08-13 | 18.55 | 18.87 | 0.26 | 1.40% | 18.55 | 18.87 | 6452 | 1208 | 0.32% |