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 | 29.90 | 29.30 | -0.50 | -1.68% | 28.82 | 30.25 | 35805 | 10499 | 2.66% |
| 2024-11-20 | 28.82 | 29.80 | 0.99 | 3.44% | 28.21 | 30.00 | 47529 | 13953 | 3.53% |
| 2024-11-19 | 27.26 | 28.81 | 1.84 | 6.82% | 27.26 | 29.80 | 58496 | 16763 | 4.35% |
| 2024-11-18 | 27.84 | 26.97 | -0.55 | -2.00% | 26.60 | 28.48 | 45656 | 12519 | 3.39% |
| 2024-11-15 | 26.70 | 27.52 | -0.14 | -0.51% | 26.70 | 28.51 | 53739 | 14918 | 4.00% |
| 2024-11-14 | 28.98 | 27.66 | -1.48 | -5.08% | 27.10 | 30.63 | 96063 | 27567 | 7.14% |
| 2024-11-13 | 28.01 | 29.14 | 1.72 | 6.27% | 27.50 | 29.28 | 71186 | 20295 | 5.29% |
| 2024-11-12 | 30.00 | 27.42 | -2.09 | -7.08% | 27.07 | 30.00 | 80903 | 22584 | 6.02% |
| 2024-11-11 | 28.00 | 29.51 | 2.93 | 11.02% | 27.50 | 31.42 | 143906 | 43154 | 10.70% |
| 2024-11-08 | 25.46 | 26.58 | 1.12 | 4.40% | 25.43 | 26.66 | 56672 | 14772 | 4.21% |
| 2024-11-07 | 24.69 | 25.46 | 0.77 | 3.12% | 24.42 | 25.68 | 48619 | 12114 | 3.62% |
| 2024-11-06 | 24.27 | 24.69 | 0.64 | 2.66% | 24.02 | 25.06 | 58254 | 14317 | 4.33% |
| 2024-11-05 | 22.99 | 24.05 | 0.96 | 4.16% | 22.88 | 24.16 | 44681 | 10583 | 3.32% |
| 2024-11-04 | 22.00 | 23.09 | 0.89 | 4.01% | 21.99 | 23.66 | 38271 | 8792 | 2.85% |
| 2024-11-01 | 23.90 | 22.20 | -1.29 | -5.49% | 22.18 | 24.25 | 54287 | 12428 | 4.04% |
| 2024-10-31 | 22.07 | 23.49 | 1.55 | 7.06% | 21.88 | 23.69 | 69643 | 16111 | 5.18% |
| 2024-10-30 | 21.30 | 21.94 | 0.60 | 2.81% | 21.14 | 22.89 | 44185 | 9724 | 3.29% |
| 2024-10-29 | 22.12 | 21.34 | -0.63 | -2.87% | 21.31 | 22.25 | 44073 | 9602 | 3.28% |
| 2024-10-28 | 22.50 | 21.97 | -1.02 | -4.44% | 21.51 | 22.52 | 57681 | 12682 | 4.29% |
| 2024-10-25 | 22.33 | 22.99 | 0.83 | 3.75% | 22.01 | 23.44 | 58354 | 13362 | 4.34% |
| 2024-10-24 | 22.78 | 22.16 | -0.50 | -2.21% | 21.83 | 23.34 | 81432 | 18280 | 6.06% |
| 2024-10-23 | 21.80 | 22.66 | 1.09 | 5.05% | 21.80 | 23.36 | 83418 | 19065 | 6.20% |
| 2024-10-22 | 21.21 | 21.57 | 0.34 | 1.60% | 20.80 | 21.68 | 37823 | 8048 | 2.81% |
| 2024-10-21 | 20.39 | 21.23 | 0.97 | 4.79% | 20.39 | 21.79 | 56922 | 12050 | 4.23% |
| 2024-10-18 | 19.14 | 20.26 | 1.15 | 6.02% | 19.09 | 20.55 | 41233 | 8199 | 3.07% |
| 2024-10-17 | 19.05 | 19.11 | 0.11 | 0.58% | 19.01 | 19.53 | 24237 | 4674 | 1.80% |
| 2024-10-16 | 18.87 | 19.00 | 0.00 | 0.00% | 18.75 | 19.36 | 20999 | 4009 | 1.56% |
| 2024-10-15 | 19.28 | 19.00 | -0.36 | -1.86% | 19.00 | 19.76 | 26937 | 5213 | 2.00% |
| 2024-10-14 | 19.09 | 19.36 | 0.48 | 2.54% | 18.45 | 19.36 | 30297 | 5764 | 2.25% |
| 2024-10-11 | 20.28 | 18.88 | -1.22 | -6.07% | 18.70 | 20.28 | 35409 | 6823 | 2.63% |
| 2024-10-10 | 20.40 | 20.10 | 0.09 | 0.45% | 20.06 | 20.88 | 35310 | 7212 | 2.63% |
| 2024-10-09 | 22.01 | 20.01 | -2.54 | -11.26% | 19.88 | 22.01 | 59946 | 12625 | 4.46% |
| 2024-10-08 | 23.34 | 22.55 | 2.78 | 14.06% | 20.71 | 23.37 | 91023 | 20193 | 6.77% |
| 2024-09-30 | 18.50 | 19.77 | 2.25 | 12.84% | 17.95 | 20.22 | 66646 | 12687 | 4.96% |
| 2024-09-27 | 16.92 | 17.52 | 0.78 | 4.66% | 16.90 | 17.52 | 15552 | 2679 | 1.16% |
| 2024-09-26 | 16.29 | 16.74 | 0.41 | 2.51% | 16.22 | 16.75 | 14647 | 2415 | 1.09% |
| 2024-09-25 | 16.28 | 16.33 | 0.06 | 0.37% | 16.23 | 16.65 | 15342 | 2525 | 1.14% |
| 2024-09-24 | 15.72 | 16.27 | 0.63 | 4.03% | 15.53 | 16.34 | 14654 | 2345 | 1.09% |
| 2024-09-23 | 15.58 | 15.64 | 0.06 | 0.39% | 15.17 | 15.74 | 6846 | 1067 | 0.51% |
| 2024-09-20 | 15.68 | 15.58 | -0.12 | -0.76% | 15.51 | 15.75 | 5986 | 933 | 0.45% |
| 2024-09-19 | 15.46 | 15.70 | 0.28 | 1.82% | 15.32 | 15.81 | 11661 | 1822 | 0.87% |
| 2024-09-18 | 15.40 | 15.42 | 0.12 | 0.78% | 15.18 | 15.58 | 11437 | 1757 | 0.85% |
| 2024-09-13 | 15.95 | 15.30 | -0.49 | -3.10% | 15.28 | 15.95 | 11380 | 1763 | 0.85% |
| 2024-09-12 | 15.96 | 15.79 | -0.15 | -0.94% | 15.79 | 16.18 | 8148 | 1302 | 0.61% |
| 2024-09-11 | 16.00 | 15.94 | -0.20 | -1.24% | 15.84 | 16.17 | 6973 | 1115 | 0.52% |
| 2024-09-10 | 15.89 | 16.14 | 0.26 | 1.64% | 15.66 | 16.23 | 11557 | 1836 | 0.86% |
| 2024-09-09 | 16.05 | 15.88 | -0.06 | -0.38% | 15.82 | 16.15 | 10809 | 1726 | 0.80% |
| 2024-09-06 | 16.69 | 15.94 | -0.76 | -4.55% | 15.90 | 16.69 | 17680 | 2861 | 1.31% |
| 2024-09-05 | 16.68 | 16.70 | 0.01 | 0.06% | 16.41 | 16.82 | 21561 | 3585 | 1.60% |
| 2024-09-04 | 16.47 | 16.69 | 0.23 | 1.40% | 16.14 | 17.36 | 25401 | 4251 | 1.89% |
| 2024-09-03 | 16.55 | 16.46 | 0.16 | 0.98% | 16.31 | 16.67 | 8973 | 1480 | 0.67% |
| 2024-09-02 | 16.68 | 16.30 | -0.38 | -2.28% | 16.30 | 16.81 | 12639 | 2087 | 0.94% |
| 2024-08-30 | 16.31 | 16.68 | 0.34 | 2.08% | 16.31 | 16.96 | 13724 | 2302 | 1.02% |
| 2024-08-29 | 15.95 | 16.34 | 0.34 | 2.13% | 15.79 | 16.44 | 10163 | 1643 | 0.76% |
| 2024-08-28 | 15.82 | 16.00 | 0.18 | 1.14% | 15.70 | 16.14 | 8114 | 1293 | 0.60% |
| 2024-08-27 | 16.15 | 15.82 | -0.40 | -2.47% | 15.68 | 16.27 | 7717 | 1232 | 0.57% |
| 2024-08-26 | 15.87 | 16.22 | 0.35 | 2.21% | 15.87 | 16.33 | 10633 | 1717 | 0.79% |
| 2024-08-23 | 16.02 | 15.87 | -0.21 | -1.31% | 15.76 | 16.17 | 10175 | 1617 | 0.76% |
| 2024-08-22 | 16.49 | 16.08 | -0.31 | -1.89% | 16.06 | 16.54 | 8689 | 1411 | 0.65% |
| 2024-08-21 | 16.44 | 16.39 | -0.07 | -0.43% | 16.28 | 16.67 | 9241 | 1523 | 0.69% |
| 2024-08-20 | 16.75 | 16.46 | -0.33 | -1.97% | 16.40 | 16.96 | 12097 | 2013 | 0.90% |
| 2024-08-19 | 16.99 | 16.79 | -0.23 | -1.35% | 16.70 | 17.15 | 17169 | 2899 | 1.28% |
| 2024-08-16 | 16.90 | 17.02 | 0.24 | 1.43% | 16.77 | 17.24 | 12040 | 2051 | 0.90% |
| 2024-08-15 | 16.53 | 16.78 | 0.12 | 0.72% | 16.53 | 17.06 | 9775 | 1645 | 0.73% |