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 | 26.54 | 26.10 | -0.23 | -0.87% | 25.78 | 26.76 | 9400 | 2471 | 2.13% |
| 2024-11-20 | 25.50 | 26.33 | 0.73 | 2.85% | 25.48 | 26.37 | 7929 | 2061 | 1.80% |
| 2024-11-19 | 24.93 | 25.60 | 0.92 | 3.73% | 24.69 | 25.69 | 12657 | 3193 | 2.87% |
| 2024-11-18 | 27.24 | 24.68 | -1.72 | -6.52% | 24.43 | 27.25 | 18675 | 4723 | 4.24% |
| 2024-11-15 | 27.87 | 26.40 | -1.52 | -5.44% | 26.40 | 28.11 | 9739 | 2662 | 2.21% |
| 2024-11-14 | 29.14 | 27.92 | -1.21 | -4.15% | 27.87 | 29.32 | 8459 | 2401 | 1.92% |
| 2024-11-13 | 29.30 | 29.13 | -0.43 | -1.45% | 28.30 | 30.30 | 10067 | 2911 | 2.28% |
| 2024-11-12 | 30.86 | 29.56 | -1.65 | -5.29% | 29.30 | 31.27 | 16893 | 5124 | 3.83% |
| 2024-11-11 | 31.88 | 31.21 | 0.01 | 0.03% | 30.62 | 32.29 | 27660 | 8657 | 6.27% |
| 2024-11-08 | 30.33 | 31.20 | 0.85 | 2.80% | 29.90 | 31.31 | 21664 | 6653 | 4.91% |
| 2024-11-07 | 30.00 | 30.35 | -0.40 | -1.30% | 29.23 | 30.61 | 19500 | 5821 | 4.42% |
| 2024-11-06 | 31.05 | 30.75 | -0.56 | -1.79% | 29.69 | 31.98 | 33653 | 10438 | 7.63% |
| 2024-11-05 | 30.90 | 31.31 | 0.41 | 1.33% | 30.15 | 32.00 | 41722 | 12985 | 9.46% |
| 2024-11-04 | 26.48 | 30.90 | 4.78 | 18.30% | 25.60 | 30.95 | 37343 | 10590 | 8.47% |
| 2024-11-01 | 27.87 | 26.12 | -2.07 | -7.34% | 26.00 | 27.87 | 24231 | 6443 | 5.50% |
| 2024-10-31 | 28.11 | 28.19 | -0.61 | -2.12% | 27.82 | 29.13 | 31947 | 9064 | 7.25% |
| 2024-10-30 | 27.85 | 28.80 | -1.10 | -3.68% | 27.85 | 30.78 | 42259 | 12274 | 9.59% |
| 2024-10-29 | 28.96 | 29.90 | 1.78 | 6.33% | 28.35 | 33.71 | 77125 | 23385 | 17.49% |
| 2024-10-28 | 23.44 | 28.12 | 4.69 | 20.02% | 23.44 | 28.12 | 44251 | 11753 | 10.04% |
| 2024-10-25 | 23.25 | 23.43 | 0.56 | 2.45% | 22.90 | 23.53 | 13956 | 3249 | 3.17% |
| 2024-10-24 | 23.76 | 22.87 | -0.81 | -3.42% | 22.70 | 23.76 | 13420 | 3086 | 3.04% |
| 2024-10-23 | 22.90 | 23.68 | 0.69 | 3.00% | 22.72 | 24.55 | 25082 | 5964 | 5.69% |
| 2024-10-22 | 23.45 | 22.99 | -0.32 | -1.37% | 22.66 | 23.65 | 14970 | 3467 | 3.40% |
| 2024-10-21 | 22.30 | 23.31 | 1.11 | 5.00% | 22.20 | 23.88 | 26417 | 6101 | 5.99% |
| 2024-10-18 | 21.38 | 22.20 | 0.74 | 3.45% | 21.02 | 22.84 | 18904 | 4117 | 4.29% |
| 2024-10-17 | 21.91 | 21.46 | -0.43 | -1.96% | 21.29 | 22.08 | 14065 | 3025 | 3.19% |
| 2024-10-16 | 20.99 | 21.89 | 0.59 | 2.77% | 20.82 | 22.18 | 19706 | 4260 | 4.47% |
| 2024-10-15 | 20.60 | 21.30 | 0.59 | 2.85% | 20.22 | 21.70 | 19000 | 4025 | 4.31% |
| 2024-10-14 | 20.20 | 20.71 | 0.97 | 4.91% | 20.05 | 20.98 | 19644 | 4012 | 4.46% |
| 2024-10-11 | 21.01 | 19.74 | -1.38 | -6.53% | 19.50 | 21.19 | 11278 | 2270 | 2.56% |
| 2024-10-10 | 21.55 | 21.12 | -0.42 | -1.95% | 20.82 | 22.13 | 13897 | 2984 | 3.15% |
| 2024-10-09 | 23.56 | 21.54 | -2.76 | -11.36% | 21.22 | 23.56 | 21618 | 4815 | 4.90% |
| 2024-10-08 | 24.16 | 24.30 | 3.32 | 15.82% | 22.70 | 25.17 | 35470 | 8528 | 8.05% |
| 2024-09-30 | 19.03 | 20.98 | 2.89 | 15.98% | 18.44 | 20.98 | 23382 | 4623 | 5.30% |
| 2024-09-27 | 17.68 | 18.09 | 0.95 | 5.54% | 17.43 | 18.20 | 7576 | 1353 | 1.72% |
| 2024-09-26 | 16.52 | 17.14 | 0.49 | 2.94% | 16.46 | 17.14 | 7111 | 1199 | 1.61% |
| 2024-09-25 | 16.49 | 16.65 | 0.32 | 1.96% | 16.38 | 16.88 | 6234 | 1037 | 1.41% |
| 2024-09-24 | 15.78 | 16.33 | 0.65 | 4.15% | 15.68 | 16.34 | 5270 | 842 | 1.20% |
| 2024-09-23 | 15.68 | 15.68 | 0.03 | 0.19% | 15.49 | 15.94 | 2652 | 415 | 0.60% |
| 2024-09-20 | 15.65 | 15.65 | 0.00 | 0.00% | 15.39 | 15.75 | 2861 | 446 | 0.65% |
| 2024-09-19 | 15.78 | 15.65 | 0.22 | 1.43% | 15.28 | 15.92 | 2501 | 390 | 0.57% |
| 2024-09-18 | 15.31 | 15.43 | -0.12 | -0.77% | 15.02 | 15.66 | 2057 | 315 | 0.47% |
| 2024-09-13 | 16.20 | 15.55 | -0.50 | -3.12% | 15.45 | 16.20 | 3700 | 579 | 0.84% |
| 2024-09-12 | 16.02 | 16.05 | 0.10 | 0.63% | 15.79 | 16.25 | 3045 | 488 | 0.69% |
| 2024-09-11 | 16.08 | 15.95 | -0.13 | -0.81% | 15.77 | 16.25 | 3086 | 495 | 0.70% |
| 2024-09-10 | 15.96 | 16.08 | 0.20 | 1.26% | 15.70 | 16.16 | 2613 | 415 | 0.59% |
| 2024-09-09 | 15.90 | 15.88 | -0.09 | -0.56% | 15.61 | 16.22 | 1957 | 311 | 0.44% |
| 2024-09-06 | 16.55 | 15.97 | -0.58 | -3.50% | 15.90 | 16.62 | 3803 | 616 | 0.86% |
| 2024-09-05 | 16.61 | 16.55 | -0.01 | -0.06% | 16.42 | 16.77 | 4918 | 815 | 1.12% |
| 2024-09-04 | 16.84 | 16.56 | -0.21 | -1.25% | 16.40 | 16.84 | 4987 | 826 | 1.13% |
| 2024-09-03 | 16.90 | 16.77 | -0.13 | -0.77% | 16.75 | 17.16 | 3231 | 547 | 0.73% |
| 2024-09-02 | 17.59 | 16.90 | -0.70 | -3.98% | 16.78 | 17.66 | 8470 | 1448 | 1.92% |
| 2024-08-30 | 17.13 | 17.60 | 0.45 | 2.62% | 17.12 | 17.76 | 8468 | 1484 | 1.92% |
| 2024-08-29 | 17.17 | 17.15 | -0.03 | -0.17% | 17.00 | 17.40 | 10960 | 1880 | 2.49% |
| 2024-08-28 | 17.12 | 17.18 | -0.15 | -0.87% | 17.02 | 17.40 | 3928 | 675 | 0.89% |
| 2024-08-27 | 17.30 | 17.33 | 0.07 | 0.41% | 17.12 | 17.47 | 4415 | 763 | 1.00% |
| 2024-08-26 | 17.65 | 17.26 | -0.28 | -1.60% | 17.09 | 17.92 | 4252 | 742 | 0.96% |
| 2024-08-23 | 17.80 | 17.54 | -0.39 | -2.18% | 17.37 | 17.86 | 2492 | 439 | 0.57% |
| 2024-08-22 | 17.77 | 17.93 | 0.06 | 0.34% | 17.75 | 18.13 | 4478 | 799 | 1.02% |
| 2024-08-21 | 17.81 | 17.87 | -0.07 | -0.39% | 17.66 | 17.98 | 3772 | 670 | 0.86% |
| 2024-08-20 | 18.30 | 17.94 | -0.50 | -2.71% | 17.71 | 18.30 | 4347 | 780 | 0.99% |
| 2024-08-19 | 18.41 | 18.44 | 0.03 | 0.16% | 18.02 | 18.52 | 3706 | 681 | 0.84% |
| 2024-08-16 | 18.70 | 18.41 | -0.19 | -1.02% | 18.18 | 18.79 | 5168 | 953 | 1.17% |
| 2024-08-15 | 18.45 | 18.60 | 0.10 | 0.54% | 18.39 | 18.84 | 3573 | 664 | 0.81% |