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 | 28.50 | 27.98 | -0.50 | -1.76% | 27.41 | 28.60 | 8319 | 2334 | 0.97% |
| 2024-11-20 | 28.30 | 28.48 | 0.17 | 0.60% | 28.01 | 29.59 | 7450 | 2121 | 0.87% |
| 2024-11-19 | 27.44 | 28.31 | 0.84 | 3.06% | 27.40 | 28.58 | 4803 | 1345 | 0.56% |
| 2024-11-18 | 29.28 | 27.47 | -0.74 | -2.62% | 26.90 | 29.28 | 6248 | 1724 | 0.73% |
| 2024-11-15 | 29.51 | 28.21 | -2.29 | -7.51% | 28.21 | 30.39 | 7164 | 2091 | 0.84% |
| 2024-11-14 | 31.25 | 30.50 | -1.38 | -4.33% | 29.52 | 31.75 | 10776 | 3292 | 1.26% |
| 2024-11-13 | 31.30 | 31.88 | 0.18 | 0.57% | 30.12 | 32.31 | 10509 | 3266 | 1.23% |
| 2024-11-12 | 33.02 | 31.70 | -1.30 | -3.94% | 30.56 | 33.56 | 18377 | 5766 | 2.15% |
| 2024-11-11 | 30.62 | 33.00 | 3.42 | 11.56% | 29.34 | 33.62 | 30538 | 9567 | 3.57% |
| 2024-11-08 | 28.60 | 29.58 | 1.52 | 5.42% | 28.07 | 29.92 | 15663 | 4580 | 1.83% |
| 2024-11-07 | 27.91 | 28.06 | -0.10 | -0.36% | 27.43 | 28.48 | 6875 | 1926 | 0.80% |
| 2024-11-06 | 28.28 | 28.16 | -0.04 | -0.14% | 27.40 | 29.83 | 13232 | 3743 | 1.55% |
| 2024-11-05 | 27.50 | 28.20 | 1.17 | 4.33% | 26.34 | 28.68 | 12357 | 3475 | 1.45% |
| 2024-11-04 | 25.66 | 27.03 | 1.66 | 6.54% | 24.86 | 27.20 | 11347 | 3022 | 1.33% |
| 2024-11-01 | 26.34 | 25.37 | -1.29 | -4.84% | 25.27 | 26.80 | 7179 | 1843 | 0.84% |
| 2024-10-31 | 25.49 | 26.66 | 1.17 | 4.59% | 24.69 | 26.78 | 14308 | 3746 | 1.67% |
| 2024-10-30 | 24.24 | 25.49 | 0.69 | 2.78% | 23.77 | 25.60 | 14488 | 3539 | 1.69% |
| 2024-10-29 | 25.67 | 24.80 | -0.87 | -3.39% | 24.75 | 26.04 | 6995 | 1775 | 0.82% |
| 2024-10-28 | 26.00 | 25.67 | -0.09 | -0.35% | 25.33 | 26.00 | 3459 | 885 | 0.40% |
| 2024-10-25 | 25.30 | 25.76 | 0.43 | 1.70% | 24.93 | 25.81 | 7332 | 1868 | 0.86% |
| 2024-10-24 | 25.80 | 25.33 | -0.56 | -2.16% | 25.13 | 25.87 | 4860 | 1235 | 0.57% |
| 2024-10-23 | 25.71 | 25.89 | 0.38 | 1.49% | 25.30 | 26.45 | 7111 | 1848 | 0.83% |
| 2024-10-22 | 26.94 | 25.51 | -0.46 | -1.77% | 25.30 | 26.94 | 6297 | 1616 | 0.74% |
| 2024-10-21 | 25.50 | 25.97 | 0.72 | 2.85% | 25.10 | 26.33 | 11672 | 3016 | 1.37% |
| 2024-10-18 | 24.31 | 25.25 | 0.70 | 2.85% | 24.17 | 25.88 | 8479 | 2124 | 0.99% |
| 2024-10-17 | 25.28 | 24.55 | 0.31 | 1.28% | 23.14 | 25.35 | 8811 | 2185 | 1.03% |
| 2024-10-16 | 22.67 | 24.24 | 0.44 | 1.85% | 22.59 | 24.59 | 6632 | 1576 | 0.78% |
| 2024-10-15 | 25.00 | 23.80 | -0.93 | -3.76% | 23.70 | 25.05 | 8414 | 2033 | 0.98% |
| 2024-10-14 | 23.50 | 24.73 | 1.23 | 5.23% | 23.10 | 24.90 | 5133 | 1232 | 0.60% |
| 2024-10-11 | 25.83 | 23.50 | -2.50 | -9.62% | 23.15 | 25.83 | 8109 | 1969 | 0.95% |
| 2024-10-10 | 26.00 | 26.00 | 0.00 | 0.00% | 24.77 | 27.49 | 9793 | 2563 | 1.15% |
| 2024-10-09 | 28.48 | 26.00 | -3.00 | -10.34% | 25.25 | 28.48 | 12172 | 3231 | 1.42% |
| 2024-10-08 | 31.35 | 29.00 | 2.79 | 10.64% | 26.22 | 31.45 | 21268 | 6050 | 2.49% |
| 2024-09-30 | 23.59 | 26.21 | 3.73 | 16.59% | 23.46 | 26.88 | 19485 | 4972 | 2.28% |
| 2024-09-27 | 20.11 | 22.48 | 2.93 | 14.99% | 20.00 | 22.50 | 10221 | 2167 | 1.20% |
| 2024-09-26 | 18.41 | 19.55 | 1.26 | 6.89% | 18.12 | 19.59 | 6060 | 1139 | 0.71% |
| 2024-09-25 | 18.05 | 18.29 | 0.54 | 3.04% | 18.05 | 18.90 | 6187 | 1143 | 0.72% |
| 2024-09-24 | 17.08 | 17.75 | 0.73 | 4.29% | 16.98 | 17.90 | 5046 | 885 | 0.59% |
| 2024-09-23 | 16.93 | 17.02 | -0.06 | -0.35% | 16.86 | 17.25 | 1162 | 198 | 0.14% |
| 2024-09-20 | 16.95 | 17.08 | 0.06 | 0.35% | 16.86 | 17.17 | 2189 | 372 | 0.26% |
| 2024-09-19 | 17.43 | 17.02 | 0.05 | 0.29% | 16.85 | 17.45 | 3434 | 588 | 0.40% |
| 2024-09-18 | 17.22 | 16.97 | -0.43 | -2.47% | 16.69 | 17.23 | 5108 | 865 | 0.60% |
| 2024-09-13 | 17.90 | 17.40 | -0.62 | -3.44% | 17.33 | 17.92 | 4950 | 872 | 0.58% |
| 2024-09-12 | 18.40 | 18.02 | -0.32 | -1.74% | 17.91 | 18.56 | 3544 | 642 | 0.41% |
| 2024-09-11 | 18.54 | 18.34 | -0.25 | -1.34% | 18.10 | 18.74 | 2840 | 523 | 0.33% |
| 2024-09-10 | 18.49 | 18.59 | 0.29 | 1.58% | 18.11 | 18.67 | 2440 | 448 | 0.29% |
| 2024-09-09 | 18.08 | 18.30 | -0.17 | -0.92% | 18.08 | 18.61 | 3035 | 557 | 0.35% |
| 2024-09-06 | 18.73 | 18.47 | -0.50 | -2.64% | 18.45 | 18.93 | 2665 | 496 | 0.31% |
| 2024-09-05 | 19.10 | 18.97 | 0.05 | 0.26% | 18.94 | 19.31 | 2258 | 430 | 0.26% |
| 2024-09-04 | 18.74 | 18.92 | 0.18 | 0.96% | 18.45 | 19.15 | 3070 | 580 | 0.36% |
| 2024-09-03 | 18.58 | 18.74 | 0.04 | 0.21% | 18.49 | 19.18 | 2681 | 504 | 0.31% |
| 2024-09-02 | 19.39 | 18.70 | -0.49 | -2.55% | 18.53 | 19.39 | 5195 | 973 | 0.61% |
| 2024-08-30 | 18.62 | 19.19 | 0.70 | 3.79% | 18.40 | 19.28 | 5424 | 1034 | 0.63% |
| 2024-08-29 | 18.10 | 18.49 | 0.36 | 1.99% | 17.93 | 18.66 | 8356 | 1529 | 0.98% |
| 2024-08-28 | 18.08 | 18.13 | -0.14 | -0.77% | 17.11 | 18.28 | 14042 | 2503 | 1.64% |
| 2024-08-27 | 18.35 | 18.27 | -0.27 | -1.46% | 18.20 | 18.83 | 2551 | 470 | 0.30% |
| 2024-08-26 | 17.58 | 18.54 | 0.06 | 0.32% | 17.53 | 18.62 | 3953 | 728 | 0.46% |
| 2024-08-23 | 18.91 | 18.48 | -0.60 | -3.14% | 17.88 | 19.35 | 9497 | 1738 | 1.11% |
| 2024-08-22 | 19.05 | 19.08 | 0.12 | 0.63% | 18.80 | 19.40 | 4405 | 841 | 0.52% |
| 2024-08-21 | 18.60 | 18.96 | 0.21 | 1.12% | 18.40 | 19.16 | 3611 | 683 | 0.42% |
| 2024-08-20 | 19.29 | 18.75 | -0.48 | -2.50% | 18.75 | 19.30 | 4422 | 837 | 0.52% |
| 2024-08-19 | 19.57 | 19.23 | -0.34 | -1.74% | 19.20 | 19.76 | 4428 | 857 | 0.52% |
| 2024-08-16 | 19.80 | 19.57 | -0.13 | -0.66% | 19.50 | 19.93 | 4275 | 841 | 0.50% |
| 2024-08-15 | 19.67 | 19.70 | -0.12 | -0.61% | 19.24 | 20.09 | 5160 | 1020 | 0.60% |
| 2024-08-14 | 20.26 | 19.82 | -0.58 | -2.84% | 19.80 | 20.59 | 3230 | 648 | 0.38% |
| 2024-08-13 | 20.17 | 20.40 | 0.23 | 1.14% | 20.05 | 20.48 | 4465 | 902 | 0.52% |