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 | 27.46 | 27.22 | -0.47 | -1.70% | 26.58 | 27.90 | 36888 | 10084 | 2.17% |
| 2024-11-20 | 27.52 | 27.69 | -0.16 | -0.57% | 27.28 | 27.96 | 36103 | 9953 | 2.12% |
| 2024-11-19 | 26.50 | 27.85 | 1.46 | 5.53% | 26.02 | 27.87 | 49870 | 13422 | 2.93% |
| 2024-11-18 | 27.20 | 26.39 | -0.82 | -3.01% | 25.83 | 27.58 | 48247 | 12752 | 2.83% |
| 2024-11-15 | 28.14 | 27.21 | -0.94 | -3.34% | 27.04 | 28.78 | 45281 | 12562 | 2.66% |
| 2024-11-14 | 29.51 | 28.15 | -1.54 | -5.19% | 28.10 | 29.69 | 48025 | 13847 | 2.82% |
| 2024-11-13 | 28.94 | 29.69 | 0.49 | 1.68% | 28.48 | 29.70 | 56993 | 16620 | 3.35% |
| 2024-11-12 | 30.46 | 29.20 | -0.75 | -2.50% | 28.80 | 30.46 | 71366 | 20986 | 4.19% |
| 2024-11-11 | 27.50 | 29.95 | 2.97 | 11.01% | 27.50 | 30.00 | 114055 | 33316 | 6.70% |
| 2024-11-08 | 27.50 | 26.98 | 0.56 | 2.12% | 26.90 | 28.45 | 85659 | 23668 | 5.03% |
| 2024-11-07 | 25.65 | 26.42 | 0.63 | 2.44% | 25.43 | 26.50 | 48237 | 12594 | 2.83% |
| 2024-11-06 | 26.11 | 25.79 | -0.14 | -0.54% | 25.32 | 26.50 | 61022 | 15845 | 3.58% |
| 2024-11-05 | 24.58 | 25.93 | 1.35 | 5.49% | 24.30 | 26.00 | 62709 | 15954 | 3.68% |
| 2024-11-04 | 23.76 | 24.58 | 0.59 | 2.46% | 23.76 | 24.85 | 49885 | 12214 | 2.93% |
| 2024-11-01 | 25.66 | 23.99 | -1.99 | -7.66% | 23.96 | 26.05 | 78881 | 19559 | 4.63% |
| 2024-10-31 | 24.91 | 25.98 | 1.08 | 4.34% | 24.65 | 26.30 | 80569 | 20746 | 4.73% |
| 2024-10-30 | 25.17 | 24.90 | -0.36 | -1.43% | 24.39 | 25.55 | 59809 | 14893 | 3.51% |
| 2024-10-29 | 26.56 | 25.26 | -0.98 | -3.73% | 25.23 | 26.85 | 89096 | 23028 | 5.23% |
| 2024-10-28 | 25.23 | 26.24 | 2.02 | 8.34% | 25.23 | 28.65 | 146826 | 38916 | 8.62% |
| 2024-10-25 | 22.86 | 24.22 | 1.36 | 5.95% | 22.70 | 24.68 | 80677 | 19011 | 4.74% |
| 2024-10-24 | 22.67 | 22.86 | 0.31 | 1.37% | 22.21 | 23.15 | 40430 | 9178 | 2.37% |
| 2024-10-23 | 23.31 | 22.55 | -0.53 | -2.30% | 22.50 | 23.35 | 61416 | 14071 | 3.61% |
| 2024-10-22 | 23.50 | 23.08 | -0.14 | -0.60% | 22.60 | 23.51 | 61863 | 14244 | 3.63% |
| 2024-10-21 | 22.83 | 23.22 | 1.42 | 6.51% | 22.05 | 23.77 | 107818 | 24869 | 6.33% |
| 2024-10-18 | 20.06 | 21.80 | 1.71 | 8.51% | 19.95 | 22.50 | 77942 | 16626 | 4.58% |
| 2024-10-17 | 20.23 | 20.09 | 0.07 | 0.35% | 20.01 | 20.60 | 36267 | 7386 | 2.13% |
| 2024-10-16 | 20.05 | 20.02 | -0.60 | -2.91% | 19.82 | 20.56 | 41659 | 8398 | 2.45% |
| 2024-10-15 | 21.19 | 20.62 | -0.54 | -2.55% | 20.50 | 21.87 | 50653 | 10725 | 2.97% |
| 2024-10-14 | 20.64 | 21.16 | 0.78 | 3.83% | 19.60 | 21.21 | 72997 | 14963 | 4.29% |
| 2024-10-11 | 22.00 | 20.38 | -2.11 | -9.38% | 20.10 | 22.25 | 73028 | 15353 | 4.29% |
| 2024-10-10 | 24.30 | 22.49 | -0.94 | -4.01% | 22.00 | 24.32 | 79423 | 18263 | 4.66% |
| 2024-10-09 | 23.50 | 23.43 | -0.87 | -3.58% | 22.64 | 26.56 | 174452 | 42808 | 10.24% |
| 2024-10-08 | 24.30 | 24.30 | 4.05 | 20.00% | 23.22 | 24.30 | 101480 | 24499 | 5.96% |
| 2024-09-30 | 18.08 | 20.25 | 3.25 | 19.12% | 17.67 | 20.37 | 81108 | 15441 | 4.76% |
| 2024-09-27 | 15.76 | 17.00 | 1.37 | 8.77% | 15.76 | 17.09 | 29943 | 4915 | 1.76% |
| 2024-09-26 | 14.89 | 15.63 | 0.74 | 4.97% | 14.84 | 15.63 | 29372 | 4490 | 1.72% |
| 2024-09-25 | 15.12 | 14.89 | 0.15 | 1.02% | 14.86 | 15.35 | 35206 | 5318 | 2.07% |
| 2024-09-24 | 14.08 | 14.74 | 0.78 | 5.59% | 13.95 | 14.76 | 30513 | 4386 | 1.79% |
| 2024-09-23 | 14.14 | 13.96 | -0.04 | -0.29% | 13.83 | 14.18 | 15244 | 2134 | 0.90% |
| 2024-09-20 | 14.32 | 14.00 | -0.23 | -1.62% | 13.87 | 14.38 | 19247 | 2705 | 1.13% |
| 2024-09-19 | 14.00 | 14.23 | 0.33 | 2.37% | 13.78 | 14.44 | 17431 | 2474 | 1.02% |
| 2024-09-18 | 14.14 | 13.90 | -0.10 | -0.71% | 13.64 | 14.18 | 15719 | 2183 | 0.92% |
| 2024-09-13 | 14.43 | 14.00 | -0.43 | -2.98% | 14.00 | 14.49 | 18171 | 2577 | 1.07% |
| 2024-09-12 | 14.67 | 14.43 | -0.17 | -1.16% | 14.43 | 14.90 | 12258 | 1798 | 0.72% |
| 2024-09-11 | 14.60 | 14.60 | -0.10 | -0.68% | 14.45 | 14.79 | 12085 | 1768 | 0.71% |
| 2024-09-10 | 14.47 | 14.70 | 0.16 | 1.10% | 14.29 | 14.82 | 16083 | 2337 | 0.94% |
| 2024-09-09 | 14.71 | 14.54 | -0.16 | -1.09% | 14.43 | 14.84 | 14499 | 2115 | 0.85% |
| 2024-09-06 | 15.30 | 14.70 | -0.45 | -2.97% | 14.61 | 15.30 | 17712 | 2627 | 1.04% |
| 2024-09-05 | 15.32 | 15.15 | -0.01 | -0.07% | 15.01 | 15.36 | 14804 | 2247 | 0.87% |
| 2024-09-04 | 14.93 | 15.16 | -0.07 | -0.46% | 14.86 | 15.35 | 14662 | 2216 | 0.86% |
| 2024-09-03 | 14.83 | 15.23 | 0.26 | 1.74% | 14.79 | 15.38 | 19979 | 3023 | 1.17% |
| 2024-09-02 | 15.36 | 14.97 | -0.46 | -2.98% | 14.93 | 15.86 | 27827 | 4241 | 1.63% |
| 2024-08-30 | 14.85 | 15.43 | 0.59 | 3.98% | 14.76 | 15.72 | 28755 | 4412 | 1.69% |
| 2024-08-29 | 14.34 | 14.84 | 0.34 | 2.34% | 14.32 | 14.97 | 22434 | 3306 | 1.32% |
| 2024-08-28 | 14.46 | 14.50 | -0.02 | -0.14% | 14.32 | 14.78 | 16274 | 2363 | 0.96% |
| 2024-08-27 | 14.80 | 14.52 | -0.31 | -2.09% | 14.43 | 15.03 | 21113 | 3099 | 1.24% |
| 2024-08-26 | 14.45 | 14.83 | 0.33 | 2.28% | 14.45 | 15.12 | 19037 | 2826 | 1.12% |
| 2024-08-23 | 14.80 | 14.50 | -0.20 | -1.36% | 14.36 | 14.80 | 23398 | 3404 | 1.37% |
| 2024-08-22 | 14.87 | 14.70 | -0.17 | -1.14% | 14.66 | 14.99 | 18109 | 2679 | 1.06% |
| 2024-08-21 | 14.97 | 14.87 | -0.18 | -1.20% | 14.82 | 15.19 | 19438 | 2908 | 1.14% |
| 2024-08-20 | 15.63 | 15.05 | -0.58 | -3.71% | 14.97 | 15.67 | 25879 | 3942 | 1.52% |
| 2024-08-19 | 16.33 | 15.63 | -0.49 | -3.04% | 15.63 | 16.41 | 31011 | 4947 | 1.82% |
| 2024-08-16 | 16.12 | 16.12 | 0.03 | 0.19% | 16.09 | 16.42 | 22130 | 3592 | 1.30% |
| 2024-08-15 | 16.05 | 16.09 | -0.02 | -0.12% | 15.88 | 16.45 | 19114 | 3089 | 1.12% |
| 2024-08-14 | 16.25 | 16.11 | -0.10 | -0.62% | 16.11 | 16.48 | 11588 | 1883 | 0.68% |
| 2024-08-13 | 16.18 | 16.21 | 0.05 | 0.31% | 15.93 | 16.30 | 14191 | 2284 | 0.83% |