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 | 29.00 | 29.58 | 1.39 | 4.93% | 28.98 | 32.00 | 58794 | 17906 | 13.59% |
| 2024-11-20 | 26.44 | 28.19 | 1.74 | 6.58% | 26.29 | 28.27 | 26571 | 7333 | 6.14% |
| 2024-11-19 | 25.46 | 26.45 | 0.94 | 3.68% | 25.37 | 26.46 | 16415 | 4262 | 3.79% |
| 2024-11-18 | 26.71 | 25.51 | -1.18 | -4.42% | 25.02 | 26.80 | 14862 | 3817 | 3.43% |
| 2024-11-15 | 26.80 | 26.69 | -0.30 | -1.11% | 26.35 | 27.48 | 19470 | 5222 | 4.50% |
| 2024-11-14 | 28.96 | 26.99 | -2.01 | -6.93% | 26.88 | 29.39 | 25484 | 7116 | 5.89% |
| 2024-11-13 | 28.70 | 29.00 | -0.11 | -0.38% | 28.01 | 29.57 | 27297 | 7829 | 6.31% |
| 2024-11-12 | 31.40 | 29.11 | -2.45 | -7.76% | 28.71 | 31.61 | 48373 | 14378 | 11.18% |
| 2024-11-11 | 28.95 | 31.56 | 3.06 | 10.74% | 28.95 | 31.68 | 67555 | 20406 | 15.61% |
| 2024-11-08 | 27.50 | 28.50 | 1.22 | 4.47% | 27.50 | 29.27 | 45086 | 12782 | 10.42% |
| 2024-11-07 | 26.86 | 27.28 | 0.24 | 0.89% | 26.44 | 27.50 | 24655 | 6623 | 5.70% |
| 2024-11-06 | 27.52 | 27.04 | -0.14 | -0.52% | 26.40 | 27.89 | 33921 | 9215 | 7.84% |
| 2024-11-05 | 26.21 | 27.18 | 0.72 | 2.72% | 26.21 | 27.56 | 30780 | 8312 | 7.11% |
| 2024-11-04 | 25.40 | 26.46 | 1.06 | 4.17% | 24.15 | 26.50 | 30790 | 7905 | 7.12% |
| 2024-11-01 | 24.74 | 25.40 | 0.69 | 2.79% | 24.43 | 26.98 | 37907 | 9724 | 8.76% |
| 2024-10-31 | 23.90 | 24.71 | 0.83 | 3.48% | 23.82 | 25.05 | 17683 | 4336 | 4.09% |
| 2024-10-30 | 24.20 | 23.88 | -0.32 | -1.32% | 23.58 | 24.76 | 15218 | 3675 | 3.52% |
| 2024-10-29 | 25.49 | 24.20 | -1.27 | -4.99% | 24.19 | 25.85 | 19222 | 4762 | 4.44% |
| 2024-10-28 | 25.47 | 25.47 | -0.01 | -0.04% | 25.10 | 26.09 | 16261 | 4163 | 3.76% |
| 2024-10-25 | 25.00 | 25.48 | 0.39 | 1.55% | 24.87 | 25.66 | 17006 | 4294 | 3.93% |
| 2024-10-24 | 25.50 | 25.09 | -0.57 | -2.22% | 24.80 | 25.73 | 18685 | 4708 | 4.32% |
| 2024-10-23 | 25.20 | 25.66 | 0.43 | 1.70% | 24.62 | 26.65 | 27594 | 7151 | 6.38% |
| 2024-10-22 | 25.54 | 25.23 | -0.31 | -1.21% | 24.65 | 25.74 | 25688 | 6453 | 5.94% |
| 2024-10-21 | 24.39 | 25.54 | 1.15 | 4.72% | 24.39 | 26.23 | 38987 | 9998 | 9.01% |
| 2024-10-18 | 23.35 | 24.39 | 0.89 | 3.79% | 23.10 | 25.10 | 29796 | 7197 | 6.89% |
| 2024-10-17 | 24.00 | 23.50 | -0.38 | -1.59% | 23.33 | 24.64 | 23722 | 5691 | 5.48% |
| 2024-10-16 | 22.21 | 23.88 | 1.01 | 4.42% | 22.21 | 24.28 | 23088 | 5386 | 5.34% |
| 2024-10-15 | 23.29 | 22.87 | -0.55 | -2.35% | 22.84 | 23.98 | 13497 | 3155 | 3.12% |
| 2024-10-14 | 22.68 | 23.42 | 0.74 | 3.26% | 22.43 | 23.47 | 12924 | 2970 | 2.99% |
| 2024-10-11 | 24.32 | 22.68 | -1.62 | -6.67% | 22.20 | 24.32 | 16954 | 3904 | 3.92% |
| 2024-10-10 | 26.00 | 24.30 | -1.35 | -5.26% | 24.09 | 26.26 | 24722 | 6156 | 5.71% |
| 2024-10-09 | 26.15 | 25.65 | -1.95 | -7.07% | 25.61 | 28.20 | 44858 | 12007 | 10.37% |
| 2024-10-08 | 27.60 | 27.60 | 4.60 | 20.00% | 25.30 | 27.60 | 52741 | 14050 | 12.19% |
| 2024-09-30 | 20.95 | 23.00 | 3.26 | 16.51% | 20.35 | 23.32 | 39297 | 8621 | 9.08% |
| 2024-09-27 | 18.85 | 19.74 | 1.19 | 6.42% | 18.84 | 19.80 | 12296 | 2373 | 2.84% |
| 2024-09-26 | 17.93 | 18.55 | 0.77 | 4.33% | 17.73 | 18.65 | 19409 | 3545 | 4.49% |
| 2024-09-25 | 17.70 | 17.78 | 0.34 | 1.95% | 17.50 | 18.21 | 14654 | 2619 | 3.39% |
| 2024-09-24 | 16.81 | 17.44 | 0.71 | 4.24% | 16.57 | 17.45 | 11984 | 2049 | 2.77% |
| 2024-09-23 | 16.82 | 16.73 | -0.05 | -0.30% | 16.60 | 17.01 | 5423 | 911 | 1.25% |
| 2024-09-20 | 16.91 | 16.78 | -0.16 | -0.94% | 16.69 | 17.11 | 6219 | 1047 | 1.44% |
| 2024-09-19 | 16.60 | 16.94 | 0.35 | 2.11% | 16.49 | 17.08 | 7886 | 1331 | 1.82% |
| 2024-09-18 | 17.01 | 16.59 | -0.26 | -1.54% | 16.26 | 17.01 | 9441 | 1555 | 2.18% |
| 2024-09-13 | 17.72 | 16.85 | -0.86 | -4.86% | 16.84 | 17.78 | 10766 | 1849 | 2.49% |
| 2024-09-12 | 18.07 | 17.71 | -0.29 | -1.61% | 17.69 | 18.19 | 7669 | 1371 | 1.77% |
| 2024-09-11 | 17.79 | 18.00 | 0.07 | 0.39% | 17.74 | 18.19 | 8054 | 1447 | 1.86% |
| 2024-09-10 | 18.05 | 17.93 | -0.07 | -0.39% | 17.44 | 18.53 | 12105 | 2160 | 2.80% |
| 2024-09-09 | 18.28 | 18.00 | -0.28 | -1.53% | 17.86 | 18.51 | 10438 | 1893 | 2.41% |
| 2024-09-06 | 19.70 | 18.28 | -1.22 | -6.26% | 18.24 | 19.70 | 22092 | 4115 | 5.11% |
| 2024-09-05 | 20.23 | 19.50 | -1.01 | -4.92% | 19.34 | 20.50 | 33028 | 6573 | 7.63% |
| 2024-09-04 | 18.11 | 20.51 | 2.20 | 12.02% | 17.96 | 21.20 | 40270 | 7900 | 9.31% |
| 2024-09-03 | 18.51 | 18.31 | -0.08 | -0.44% | 18.31 | 18.86 | 6553 | 1210 | 1.51% |
| 2024-09-02 | 19.13 | 18.39 | -0.69 | -3.62% | 18.36 | 19.29 | 9583 | 1792 | 2.21% |
| 2024-08-30 | 18.63 | 19.08 | 0.17 | 0.90% | 18.63 | 19.47 | 11809 | 2272 | 2.73% |
| 2024-08-29 | 18.14 | 18.91 | 0.59 | 3.22% | 18.11 | 19.26 | 12508 | 2350 | 2.89% |
| 2024-08-28 | 17.50 | 18.32 | 0.40 | 2.23% | 17.49 | 18.44 | 9240 | 1677 | 2.14% |
| 2024-08-27 | 18.80 | 17.92 | -1.15 | -6.03% | 17.85 | 18.80 | 14075 | 2558 | 3.25% |
| 2024-08-26 | 18.58 | 19.07 | 0.20 | 1.06% | 18.55 | 19.29 | 5522 | 1050 | 1.28% |
| 2024-08-23 | 18.51 | 18.87 | -0.53 | -2.73% | 18.50 | 19.32 | 10170 | 1926 | 2.35% |
| 2024-08-22 | 19.41 | 19.40 | 0.00 | 0.00% | 19.26 | 19.73 | 9035 | 1762 | 2.09% |
| 2024-08-21 | 18.86 | 19.40 | 0.34 | 1.78% | 18.82 | 19.52 | 10863 | 2088 | 2.51% |
| 2024-08-20 | 19.47 | 19.06 | -0.39 | -2.01% | 18.92 | 19.59 | 11484 | 2202 | 2.65% |
| 2024-08-19 | 20.10 | 19.45 | -0.65 | -3.23% | 19.42 | 20.10 | 10670 | 2101 | 2.47% |
| 2024-08-16 | 20.35 | 20.10 | -0.25 | -1.23% | 20.06 | 20.62 | 8458 | 1714 | 1.95% |
| 2024-08-15 | 20.19 | 20.35 | 0.01 | 0.05% | 19.80 | 20.55 | 14137 | 2863 | 3.27% |
| 2024-08-14 | 20.25 | 20.34 | -0.29 | -1.41% | 20.22 | 20.72 | 5351 | 1092 | 1.24% |
| 2024-08-13 | 20.37 | 20.63 | 0.11 | 0.54% | 20.20 | 20.74 | 7676 | 1570 | 1.77% |