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 | 35.90 | 37.10 | 1.21 | 3.37% | 34.80 | 38.02 | 35161 | 12905 | 2.93% |
| 2024-11-20 | 32.16 | 35.89 | 4.20 | 13.25% | 31.80 | 35.90 | 40310 | 13885 | 3.36% |
| 2024-11-19 | 30.81 | 31.69 | 0.32 | 1.02% | 29.85 | 32.65 | 36605 | 11484 | 3.05% |
| 2024-11-18 | 28.59 | 31.37 | 3.81 | 13.82% | 28.59 | 32.00 | 50824 | 15793 | 4.24% |
| 2024-11-15 | 26.04 | 27.56 | 1.39 | 5.31% | 25.93 | 28.27 | 25038 | 6873 | 2.09% |
| 2024-11-14 | 27.06 | 26.17 | -1.05 | -3.86% | 26.17 | 27.75 | 8096 | 2168 | 0.67% |
| 2024-11-13 | 26.78 | 27.22 | 0.43 | 1.61% | 26.45 | 27.27 | 8429 | 2268 | 0.70% |
| 2024-11-12 | 27.30 | 26.79 | -0.48 | -1.76% | 26.52 | 27.50 | 9696 | 2627 | 0.81% |
| 2024-11-11 | 26.02 | 27.27 | 0.90 | 3.41% | 26.01 | 27.28 | 13183 | 3547 | 1.10% |
| 2024-11-08 | 26.49 | 26.37 | 0.06 | 0.23% | 26.26 | 27.04 | 10570 | 2817 | 0.88% |
| 2024-11-07 | 25.76 | 26.31 | 0.53 | 2.06% | 25.59 | 26.38 | 8447 | 2213 | 0.70% |
| 2024-11-06 | 25.79 | 25.78 | 0.00 | 0.00% | 25.53 | 26.33 | 8051 | 2090 | 0.67% |
| 2024-11-05 | 25.19 | 25.78 | 0.72 | 2.87% | 24.91 | 25.88 | 8072 | 2062 | 0.67% |
| 2024-11-04 | 24.98 | 25.06 | 0.66 | 2.70% | 24.30 | 25.12 | 5326 | 1323 | 0.44% |
| 2024-11-01 | 25.55 | 24.40 | -1.01 | -3.97% | 24.39 | 25.68 | 10113 | 2510 | 0.84% |
| 2024-10-31 | 24.90 | 25.41 | 0.89 | 3.63% | 24.88 | 26.09 | 12412 | 3182 | 1.03% |
| 2024-10-30 | 25.27 | 24.52 | -0.98 | -3.84% | 24.50 | 25.53 | 9579 | 2381 | 0.80% |
| 2024-10-29 | 26.40 | 25.50 | -1.45 | -5.38% | 25.40 | 26.50 | 16339 | 4208 | 1.36% |
| 2024-10-28 | 26.85 | 26.95 | 0.19 | 0.71% | 26.29 | 26.95 | 7019 | 1869 | 0.58% |
| 2024-10-25 | 26.51 | 26.76 | 0.32 | 1.21% | 26.51 | 27.28 | 7905 | 2126 | 0.66% |
| 2024-10-24 | 26.70 | 26.44 | -0.30 | -1.12% | 26.20 | 26.72 | 7030 | 1858 | 0.59% |
| 2024-10-23 | 25.86 | 26.74 | 1.06 | 4.13% | 25.71 | 27.07 | 15650 | 4170 | 1.30% |
| 2024-10-22 | 25.35 | 25.68 | 0.31 | 1.22% | 25.18 | 25.75 | 7492 | 1906 | 0.62% |
| 2024-10-21 | 25.39 | 25.37 | -0.02 | -0.08% | 24.80 | 25.93 | 11593 | 2943 | 0.97% |
| 2024-10-18 | 24.53 | 25.39 | 0.88 | 3.59% | 24.00 | 25.67 | 10476 | 2623 | 0.87% |
| 2024-10-17 | 24.85 | 24.51 | -0.30 | -1.21% | 24.45 | 25.27 | 5230 | 1302 | 0.44% |
| 2024-10-16 | 24.80 | 24.81 | -0.42 | -1.66% | 24.51 | 25.20 | 5532 | 1371 | 0.46% |
| 2024-10-15 | 26.15 | 25.23 | -0.63 | -2.44% | 25.07 | 26.26 | 7914 | 2035 | 0.66% |
| 2024-10-14 | 25.48 | 25.86 | 0.56 | 2.21% | 25.03 | 26.08 | 5419 | 1392 | 0.45% |
| 2024-10-11 | 26.02 | 25.30 | -1.24 | -4.67% | 25.03 | 26.50 | 9030 | 2322 | 0.75% |
| 2024-10-10 | 26.99 | 26.54 | -0.45 | -1.67% | 26.00 | 27.52 | 11993 | 3213 | 1.00% |
| 2024-10-09 | 28.62 | 26.99 | -3.11 | -10.33% | 26.50 | 29.00 | 20670 | 5756 | 1.72% |
| 2024-10-08 | 30.27 | 30.10 | 3.92 | 14.97% | 28.00 | 31.36 | 33742 | 9984 | 2.81% |
| 2024-09-30 | 23.80 | 26.18 | 3.32 | 14.52% | 23.19 | 26.64 | 29484 | 7344 | 2.46% |
| 2024-09-27 | 21.79 | 22.86 | 1.29 | 5.98% | 21.60 | 22.86 | 7392 | 1652 | 0.62% |
| 2024-09-26 | 20.80 | 21.57 | 0.64 | 3.06% | 20.77 | 21.58 | 8469 | 1801 | 0.71% |
| 2024-09-25 | 20.86 | 20.93 | 0.44 | 2.15% | 20.70 | 21.28 | 9086 | 1910 | 0.76% |
| 2024-09-24 | 19.43 | 20.49 | 1.06 | 5.46% | 19.43 | 20.49 | 5875 | 1179 | 0.49% |
| 2024-09-23 | 19.42 | 19.43 | -0.01 | -0.05% | 19.28 | 19.79 | 1613 | 314 | 0.13% |
| 2024-09-20 | 19.91 | 19.44 | -0.36 | -1.82% | 19.30 | 19.91 | 2244 | 438 | 0.19% |
| 2024-09-19 | 19.36 | 19.80 | 0.54 | 2.80% | 19.34 | 19.96 | 4028 | 794 | 0.34% |
| 2024-09-18 | 19.88 | 19.26 | -0.62 | -3.12% | 19.11 | 19.88 | 3517 | 680 | 0.29% |
| 2024-09-13 | 20.13 | 19.88 | -0.43 | -2.12% | 19.82 | 20.24 | 2900 | 579 | 0.24% |
| 2024-09-12 | 20.45 | 20.31 | 0.18 | 0.89% | 20.15 | 20.51 | 4506 | 917 | 0.38% |
| 2024-09-11 | 20.01 | 20.13 | -0.04 | -0.20% | 19.81 | 20.27 | 3853 | 775 | 0.32% |
| 2024-09-10 | 19.39 | 20.17 | 0.57 | 2.91% | 19.39 | 20.66 | 7840 | 1580 | 0.65% |
| 2024-09-09 | 19.46 | 19.60 | 0.01 | 0.05% | 19.31 | 19.80 | 2379 | 465 | 0.20% |
| 2024-09-06 | 20.20 | 19.59 | -0.61 | -3.02% | 19.56 | 20.29 | 4540 | 898 | 0.38% |
| 2024-09-05 | 20.14 | 20.20 | 0.08 | 0.40% | 20.01 | 20.34 | 2363 | 475 | 0.20% |
| 2024-09-04 | 20.01 | 20.12 | -0.11 | -0.54% | 19.90 | 20.27 | 3552 | 712 | 0.30% |
| 2024-09-03 | 20.15 | 20.23 | 0.08 | 0.40% | 19.96 | 20.41 | 3718 | 752 | 0.31% |
| 2024-09-02 | 20.24 | 20.15 | -0.29 | -1.42% | 20.07 | 20.50 | 4633 | 936 | 0.39% |
| 2024-08-30 | 20.28 | 20.44 | 0.11 | 0.54% | 19.93 | 20.58 | 8323 | 1691 | 0.69% |
| 2024-08-29 | 19.60 | 20.33 | 0.56 | 2.83% | 19.39 | 20.44 | 7557 | 1518 | 0.63% |
| 2024-08-28 | 20.10 | 19.77 | -0.15 | -0.75% | 19.56 | 20.14 | 4468 | 887 | 0.37% |
| 2024-08-27 | 20.24 | 19.92 | -0.17 | -0.85% | 19.70 | 20.27 | 8439 | 1691 | 0.70% |
| 2024-08-26 | 19.19 | 20.09 | 1.81 | 9.90% | 19.19 | 20.88 | 13164 | 2651 | 1.10% |
| 2024-08-23 | 18.51 | 18.28 | -0.44 | -2.35% | 18.22 | 18.79 | 3209 | 590 | 0.27% |
| 2024-08-22 | 18.83 | 18.72 | -0.15 | -0.79% | 18.65 | 19.17 | 1459 | 276 | 0.12% |
| 2024-08-21 | 19.10 | 18.87 | -0.34 | -1.77% | 18.80 | 19.26 | 1941 | 369 | 0.16% |
| 2024-08-20 | 19.80 | 19.21 | -0.62 | -3.13% | 19.09 | 19.96 | 3697 | 713 | 0.31% |
| 2024-08-19 | 20.02 | 19.83 | -0.23 | -1.15% | 19.76 | 20.20 | 1753 | 350 | 0.15% |
| 2024-08-16 | 20.02 | 20.06 | 0.00 | 0.00% | 19.96 | 20.25 | 2420 | 487 | 0.20% |
| 2024-08-15 | 20.15 | 20.06 | 0.01 | 0.05% | 19.91 | 20.27 | 2256 | 452 | 0.19% |
| 2024-08-14 | 20.26 | 20.05 | -0.20 | -0.99% | 20.05 | 20.36 | 1796 | 362 | 0.15% |
| 2024-08-13 | 20.04 | 20.25 | 0.11 | 0.55% | 19.89 | 20.33 | 1766 | 355 | 0.15% |