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 | 28.90 | 28.72 | -1.09 | -3.66% | 27.85 | 29.48 | 165485 | 47405 | 2.85% |
| 2024-11-20 | 28.75 | 29.81 | 0.09 | 0.30% | 26.86 | 30.95 | 304975 | 87171 | 5.25% |
| 2024-11-19 | 27.48 | 29.72 | 1.73 | 6.18% | 27.00 | 30.98 | 281066 | 82202 | 4.84% |
| 2024-11-18 | 26.00 | 27.99 | 2.86 | 11.38% | 25.62 | 29.00 | 277281 | 75628 | 4.77% |
| 2024-11-15 | 28.68 | 25.13 | -2.66 | -9.57% | 25.10 | 28.68 | 214024 | 56407 | 3.69% |
| 2024-11-14 | 28.95 | 27.79 | -1.46 | -4.99% | 27.50 | 29.33 | 165574 | 46464 | 2.85% |
| 2024-11-13 | 26.89 | 29.25 | 1.56 | 5.63% | 26.63 | 30.35 | 290831 | 84333 | 5.01% |
| 2024-11-12 | 26.28 | 27.69 | 1.15 | 4.33% | 24.67 | 28.88 | 283638 | 74659 | 4.88% |
| 2024-11-11 | 24.49 | 26.54 | 1.99 | 8.11% | 23.83 | 29.42 | 305612 | 80540 | 5.26% |
| 2024-11-08 | 20.98 | 24.55 | 4.09 | 19.99% | 20.60 | 24.55 | 220025 | 50444 | 3.79% |
| 2024-11-07 | 19.86 | 20.46 | 0.49 | 2.45% | 19.63 | 20.50 | 66906 | 13481 | 1.15% |
| 2024-11-06 | 19.49 | 19.97 | 0.51 | 2.62% | 19.35 | 20.35 | 70792 | 14082 | 1.22% |
| 2024-11-05 | 18.48 | 19.46 | 0.98 | 5.30% | 18.33 | 19.49 | 51937 | 9954 | 0.89% |
| 2024-11-04 | 18.18 | 18.48 | 0.45 | 2.50% | 18.03 | 18.49 | 29506 | 5409 | 0.51% |
| 2024-11-01 | 18.82 | 18.03 | -1.01 | -5.30% | 17.99 | 19.05 | 47399 | 8750 | 0.82% |
| 2024-10-31 | 18.41 | 19.04 | 0.36 | 1.93% | 18.30 | 19.27 | 52637 | 9943 | 0.91% |
| 2024-10-30 | 19.05 | 18.68 | -0.47 | -2.45% | 18.41 | 19.19 | 40672 | 7631 | 0.70% |
| 2024-10-29 | 19.43 | 19.15 | -0.22 | -1.14% | 19.08 | 19.55 | 46912 | 9050 | 0.81% |
| 2024-10-28 | 19.63 | 19.37 | -0.22 | -1.12% | 19.22 | 19.65 | 39712 | 7685 | 0.68% |
| 2024-10-25 | 19.20 | 19.59 | 0.36 | 1.87% | 19.11 | 19.79 | 43997 | 8573 | 0.76% |
| 2024-10-24 | 18.93 | 19.23 | 0.03 | 0.16% | 18.91 | 19.49 | 45018 | 8644 | 0.78% |
| 2024-10-23 | 19.37 | 19.20 | -0.26 | -1.34% | 19.10 | 19.75 | 62785 | 12204 | 1.08% |
| 2024-10-22 | 20.10 | 19.46 | -0.39 | -1.96% | 19.28 | 20.10 | 77900 | 15280 | 1.34% |
| 2024-10-21 | 19.73 | 19.85 | 0.65 | 3.39% | 19.00 | 20.99 | 132973 | 26750 | 2.29% |
| 2024-10-18 | 17.14 | 19.20 | 2.09 | 12.22% | 17.06 | 19.85 | 94659 | 17505 | 1.63% |
| 2024-10-17 | 17.41 | 17.11 | -0.09 | -0.52% | 17.11 | 17.66 | 35670 | 6198 | 0.61% |
| 2024-10-16 | 17.41 | 17.20 | -0.40 | -2.27% | 17.08 | 17.79 | 39381 | 6821 | 0.68% |
| 2024-10-15 | 18.28 | 17.60 | -0.66 | -3.61% | 17.51 | 18.53 | 52555 | 9528 | 0.91% |
| 2024-10-14 | 17.75 | 18.26 | 0.25 | 1.39% | 17.21 | 18.45 | 62756 | 11194 | 1.08% |
| 2024-10-11 | 19.01 | 18.01 | -1.34 | -6.93% | 17.66 | 19.36 | 75650 | 13884 | 1.30% |
| 2024-10-10 | 20.46 | 19.35 | -0.92 | -4.54% | 19.10 | 20.70 | 125976 | 25097 | 2.17% |
| 2024-10-09 | 20.33 | 20.27 | -0.31 | -1.51% | 19.58 | 21.95 | 177738 | 36942 | 3.06% |
| 2024-10-08 | 20.58 | 20.58 | 3.43 | 20.00% | 19.19 | 20.58 | 144232 | 29182 | 2.48% |
| 2024-09-30 | 16.50 | 17.15 | 2.74 | 19.01% | 15.02 | 17.19 | 91380 | 14922 | 1.57% |
| 2024-09-27 | 13.70 | 14.41 | 0.97 | 7.22% | 13.65 | 14.44 | 25618 | 3593 | 0.44% |
| 2024-09-26 | 12.92 | 13.44 | 0.57 | 4.43% | 12.81 | 13.45 | 26668 | 3504 | 0.46% |
| 2024-09-25 | 12.89 | 12.87 | 0.15 | 1.18% | 12.85 | 13.19 | 28874 | 3757 | 0.63% |
| 2024-09-24 | 12.15 | 12.72 | 0.66 | 5.47% | 12.09 | 12.75 | 26910 | 3351 | 0.59% |
| 2024-09-23 | 12.21 | 12.06 | -0.10 | -0.82% | 12.04 | 12.33 | 11446 | 1390 | 0.25% |
| 2024-09-20 | 12.40 | 12.16 | -0.21 | -1.70% | 12.13 | 12.47 | 15360 | 1886 | 0.33% |
| 2024-09-19 | 12.12 | 12.37 | 0.25 | 2.06% | 12.02 | 12.52 | 20803 | 2564 | 0.45% |
| 2024-09-18 | 12.13 | 12.12 | -0.08 | -0.66% | 11.96 | 12.35 | 15436 | 1866 | 0.34% |
| 2024-09-13 | 12.32 | 12.20 | -0.17 | -1.37% | 12.19 | 12.40 | 14621 | 1796 | 0.32% |
| 2024-09-12 | 12.33 | 12.37 | 0.01 | 0.08% | 12.32 | 12.55 | 11947 | 1484 | 0.26% |
| 2024-09-11 | 12.28 | 12.36 | 0.00 | 0.00% | 12.21 | 12.48 | 9321 | 1148 | 0.20% |
| 2024-09-10 | 12.25 | 12.36 | 0.24 | 1.98% | 12.11 | 12.41 | 13698 | 1676 | 0.30% |
| 2024-09-09 | 12.27 | 12.12 | -0.19 | -1.54% | 12.10 | 12.42 | 15703 | 1922 | 0.34% |
| 2024-09-06 | 12.85 | 12.31 | -0.46 | -3.60% | 12.30 | 12.85 | 13653 | 1706 | 0.30% |
| 2024-09-05 | 12.65 | 12.77 | 0.15 | 1.19% | 12.62 | 12.92 | 11351 | 1450 | 0.25% |
| 2024-09-04 | 12.58 | 12.62 | -0.16 | -1.25% | 12.55 | 12.83 | 17040 | 2154 | 0.37% |
| 2024-09-03 | 12.87 | 12.78 | -0.03 | -0.23% | 12.70 | 13.03 | 14921 | 1916 | 0.32% |
| 2024-09-02 | 13.41 | 12.81 | -0.61 | -4.55% | 12.80 | 13.70 | 20032 | 2609 | 0.44% |
| 2024-08-30 | 13.25 | 13.42 | 0.21 | 1.59% | 13.03 | 13.68 | 21572 | 2911 | 0.47% |
| 2024-08-29 | 13.01 | 13.21 | 0.06 | 0.46% | 13.01 | 13.38 | 12297 | 1629 | 0.27% |
| 2024-08-28 | 12.84 | 13.15 | 0.36 | 2.81% | 12.72 | 13.22 | 17499 | 2281 | 0.38% |
| 2024-08-27 | 13.00 | 12.79 | -0.26 | -1.99% | 12.78 | 13.07 | 13747 | 1769 | 0.30% |
| 2024-08-26 | 13.12 | 13.05 | -0.46 | -3.40% | 12.70 | 13.26 | 25204 | 3282 | 0.55% |
| 2024-08-23 | 13.43 | 13.51 | 0.08 | 0.60% | 13.33 | 13.62 | 11419 | 1538 | 0.25% |
| 2024-08-22 | 13.68 | 13.43 | -0.21 | -1.54% | 13.40 | 13.71 | 11788 | 1593 | 0.26% |
| 2024-08-21 | 13.87 | 13.64 | -0.28 | -2.01% | 13.62 | 14.04 | 13904 | 1918 | 0.30% |
| 2024-08-20 | 14.17 | 13.92 | -0.23 | -1.63% | 13.85 | 14.22 | 13368 | 1866 | 0.29% |
| 2024-08-19 | 14.37 | 14.15 | -0.16 | -1.12% | 14.15 | 14.49 | 16502 | 2357 | 0.36% |
| 2024-08-16 | 14.58 | 14.31 | -0.26 | -1.78% | 14.30 | 14.70 | 13127 | 1902 | 0.29% |
| 2024-08-15 | 14.51 | 14.57 | 0.06 | 0.41% | 14.36 | 14.83 | 14663 | 2143 | 0.32% |
| 2024-08-14 | 14.85 | 14.51 | -0.27 | -1.83% | 14.50 | 14.89 | 10786 | 1578 | 0.23% |
| 2024-08-13 | 14.72 | 14.78 | 0.11 | 0.75% | 14.62 | 14.83 | 10029 | 1476 | 0.22% |