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 | 25.90 | 26.27 | 0.29 | 1.12% | 25.45 | 26.63 | 25769 | 6753 | 8.60% |
| 2024-11-20 | 24.69 | 25.98 | 1.14 | 4.59% | 24.54 | 26.29 | 35480 | 9016 | 11.84% |
| 2024-11-19 | 24.30 | 24.84 | -0.16 | -0.64% | 23.71 | 25.00 | 44904 | 10957 | 14.98% |
| 2024-11-18 | 25.01 | 25.00 | -4.52 | -15.31% | 24.23 | 26.49 | 52580 | 13187 | 17.54% |
| 2024-11-15 | 30.69 | 29.52 | -1.18 | -3.84% | 29.50 | 31.75 | 18956 | 5772 | 6.32% |
| 2024-11-14 | 32.18 | 30.70 | -1.69 | -5.22% | 30.54 | 32.35 | 16285 | 5109 | 5.43% |
| 2024-11-13 | 32.44 | 32.39 | -0.05 | -0.15% | 31.48 | 32.73 | 15050 | 4812 | 5.02% |
| 2024-11-12 | 33.73 | 32.44 | -1.29 | -3.82% | 31.86 | 33.73 | 25724 | 8404 | 8.58% |
| 2024-11-11 | 33.00 | 33.73 | 1.18 | 3.63% | 32.98 | 34.32 | 34907 | 11739 | 11.65% |
| 2024-11-08 | 33.00 | 32.55 | 0.70 | 2.20% | 31.72 | 34.90 | 35326 | 11690 | 11.79% |
| 2024-11-07 | 30.88 | 31.85 | 1.06 | 3.44% | 30.56 | 32.30 | 22987 | 7324 | 7.67% |
| 2024-11-06 | 30.07 | 30.79 | 0.35 | 1.15% | 29.81 | 32.58 | 27979 | 8759 | 9.33% |
| 2024-11-05 | 29.00 | 30.44 | 1.25 | 4.28% | 28.77 | 30.80 | 23409 | 7018 | 7.81% |
| 2024-11-04 | 28.39 | 29.19 | 0.49 | 1.71% | 28.18 | 29.20 | 15452 | 4447 | 5.16% |
| 2024-11-01 | 31.35 | 28.70 | -3.11 | -9.78% | 28.51 | 31.43 | 29977 | 8899 | 10.00% |
| 2024-10-31 | 30.59 | 31.81 | 1.14 | 3.72% | 29.50 | 32.32 | 41048 | 12711 | 13.69% |
| 2024-10-30 | 31.40 | 30.67 | -1.53 | -4.75% | 30.11 | 32.00 | 29640 | 9119 | 9.89% |
| 2024-10-29 | 33.18 | 32.20 | -1.00 | -3.01% | 32.05 | 34.89 | 43193 | 14436 | 14.41% |
| 2024-10-28 | 32.50 | 33.20 | -0.65 | -1.92% | 32.01 | 33.80 | 39311 | 12901 | 13.11% |
| 2024-10-25 | 34.70 | 33.85 | -0.88 | -2.53% | 33.00 | 35.30 | 52657 | 17801 | 17.57% |
| 2024-10-24 | 31.35 | 34.73 | 3.33 | 10.61% | 30.96 | 35.88 | 73638 | 24654 | 24.57% |
| 2024-10-23 | 31.90 | 31.40 | -2.59 | -7.62% | 31.33 | 34.60 | 73122 | 23707 | 24.39% |
| 2024-10-22 | 38.88 | 33.99 | 1.30 | 3.98% | 33.87 | 38.88 | 123597 | 44348 | 41.23% |
| 2024-10-21 | 32.69 | 32.69 | 5.45 | 20.01% | 32.69 | 32.69 | 21418 | 7001 | 7.15% |
| 2024-10-18 | 22.80 | 27.24 | 4.54 | 20.00% | 22.77 | 27.24 | 30698 | 7989 | 10.24% |
| 2024-10-17 | 22.52 | 22.70 | 0.65 | 2.95% | 22.30 | 23.50 | 18531 | 4275 | 6.18% |
| 2024-10-16 | 22.11 | 22.05 | -0.45 | -2.00% | 21.98 | 22.72 | 9658 | 2149 | 3.22% |
| 2024-10-15 | 22.69 | 22.50 | -0.44 | -1.92% | 22.32 | 23.74 | 14090 | 3247 | 4.70% |
| 2024-10-14 | 22.22 | 22.94 | 0.84 | 3.80% | 21.50 | 22.95 | 15190 | 3385 | 5.07% |
| 2024-10-11 | 24.01 | 22.10 | -2.05 | -8.49% | 22.01 | 24.01 | 17537 | 3980 | 5.85% |
| 2024-10-10 | 27.00 | 24.15 | -2.57 | -9.62% | 24.01 | 27.10 | 24527 | 6158 | 8.18% |
| 2024-10-09 | 25.90 | 26.72 | -0.51 | -1.87% | 25.21 | 29.20 | 53189 | 14724 | 17.74% |
| 2024-10-08 | 27.23 | 27.23 | 4.54 | 20.01% | 24.50 | 27.23 | 38320 | 10063 | 12.78% |
| 2024-09-30 | 20.00 | 22.69 | 3.49 | 18.18% | 19.50 | 23.00 | 33919 | 7193 | 11.32% |
| 2024-09-27 | 18.19 | 19.20 | 1.00 | 5.49% | 18.19 | 19.35 | 12038 | 2261 | 4.02% |
| 2024-09-26 | 17.89 | 18.20 | 0.40 | 2.25% | 17.72 | 18.26 | 9724 | 1748 | 3.24% |
| 2024-09-25 | 17.47 | 17.80 | 0.65 | 3.79% | 17.34 | 17.94 | 12547 | 2218 | 4.19% |
| 2024-09-24 | 16.77 | 17.15 | 0.38 | 2.27% | 16.65 | 17.35 | 7985 | 1362 | 2.66% |
| 2024-09-23 | 16.79 | 16.77 | -0.08 | -0.47% | 16.51 | 16.99 | 5050 | 844 | 1.68% |
| 2024-09-20 | 17.40 | 16.85 | 0.36 | 2.18% | 16.81 | 17.78 | 10437 | 1798 | 3.48% |
| 2024-09-19 | 16.32 | 16.49 | 0.24 | 1.48% | 16.23 | 16.75 | 3510 | 579 | 1.17% |
| 2024-09-18 | 16.57 | 16.25 | -0.35 | -2.11% | 16.18 | 16.58 | 2832 | 461 | 0.94% |
| 2024-09-13 | 17.48 | 16.60 | -0.38 | -2.24% | 16.59 | 17.48 | 3922 | 659 | 1.31% |
| 2024-09-12 | 17.26 | 16.98 | -0.04 | -0.24% | 16.85 | 17.31 | 3602 | 613 | 1.20% |
| 2024-09-11 | 16.94 | 17.02 | -0.09 | -0.53% | 16.88 | 17.27 | 3330 | 569 | 1.11% |
| 2024-09-10 | 17.02 | 17.11 | -0.03 | -0.18% | 16.81 | 17.31 | 4592 | 782 | 1.53% |
| 2024-09-09 | 17.35 | 17.14 | -0.13 | -0.75% | 17.11 | 17.55 | 3351 | 577 | 1.12% |
| 2024-09-06 | 17.50 | 17.27 | -0.23 | -1.31% | 17.15 | 17.53 | 4768 | 826 | 1.59% |
| 2024-09-05 | 17.53 | 17.50 | 0.02 | 0.11% | 17.40 | 17.75 | 2610 | 457 | 0.87% |
| 2024-09-04 | 17.69 | 17.48 | -0.03 | -0.17% | 17.45 | 17.88 | 3142 | 553 | 1.05% |
| 2024-09-03 | 17.65 | 17.51 | 0.15 | 0.86% | 17.33 | 17.65 | 5394 | 941 | 1.80% |
| 2024-09-02 | 17.56 | 17.36 | -0.60 | -3.34% | 17.30 | 17.95 | 9014 | 1576 | 3.01% |
| 2024-08-30 | 17.44 | 17.96 | 0.36 | 2.05% | 17.44 | 18.10 | 7105 | 1272 | 2.37% |
| 2024-08-29 | 17.50 | 17.60 | 0.00 | 0.00% | 17.31 | 17.87 | 4141 | 728 | 1.38% |
| 2024-08-28 | 17.84 | 17.60 | 0.09 | 0.51% | 17.51 | 18.02 | 3498 | 620 | 1.17% |
| 2024-08-27 | 17.65 | 17.51 | -0.28 | -1.57% | 17.32 | 17.88 | 4522 | 792 | 1.51% |
| 2024-08-26 | 18.16 | 17.79 | -0.09 | -0.50% | 17.70 | 18.20 | 4489 | 805 | 1.50% |
| 2024-08-23 | 18.42 | 17.88 | -0.27 | -1.49% | 17.40 | 18.42 | 7093 | 1259 | 2.37% |
| 2024-08-22 | 18.69 | 18.15 | -0.22 | -1.20% | 18.15 | 18.80 | 5782 | 1064 | 1.93% |
| 2024-08-21 | 18.78 | 18.37 | -0.32 | -1.71% | 18.26 | 19.03 | 5222 | 971 | 1.74% |
| 2024-08-20 | 19.00 | 18.69 | -0.29 | -1.53% | 18.60 | 19.00 | 9844 | 1846 | 3.28% |
| 2024-08-19 | 18.31 | 18.98 | 0.59 | 3.21% | 18.02 | 18.98 | 11614 | 2168 | 3.87% |
| 2024-08-16 | 18.37 | 18.39 | 0.06 | 0.33% | 18.28 | 18.74 | 5386 | 996 | 1.80% |
| 2024-08-15 | 18.32 | 18.33 | 0.05 | 0.27% | 18.08 | 18.58 | 5774 | 1059 | 1.93% |
| 2024-08-14 | 18.43 | 18.28 | -0.09 | -0.49% | 18.20 | 18.44 | 2981 | 544 | 0.99% |
| 2024-08-13 | 18.25 | 18.37 | 0.15 | 0.82% | 18.03 | 18.40 | 4499 | 820 | 1.50% |