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 | 29.68 | 28.02 | -0.01 | -0.04% | 28.00 | 30.02 | 157120 | 45138 | 2.84% |
| 2024-11-20 | 27.99 | 28.03 | 0.05 | 0.18% | 27.42 | 28.28 | 79318 | 22089 | 1.44% |
| 2024-11-19 | 27.57 | 27.98 | 0.66 | 2.42% | 26.93 | 28.19 | 94370 | 26015 | 1.71% |
| 2024-11-18 | 26.95 | 27.32 | 0.35 | 1.30% | 26.76 | 28.16 | 129526 | 35647 | 2.34% |
| 2024-11-15 | 28.02 | 26.97 | -1.25 | -4.43% | 26.95 | 28.46 | 127290 | 35309 | 2.30% |
| 2024-11-14 | 30.41 | 28.22 | -2.18 | -7.17% | 28.18 | 30.58 | 200499 | 58053 | 3.63% |
| 2024-11-13 | 29.93 | 30.40 | 0.22 | 0.73% | 29.70 | 30.50 | 114171 | 34411 | 2.07% |
| 2024-11-12 | 30.26 | 30.18 | -0.09 | -0.30% | 29.89 | 31.33 | 192243 | 59060 | 3.48% |
| 2024-11-11 | 29.60 | 30.27 | 0.23 | 0.77% | 29.55 | 30.75 | 187624 | 56589 | 3.40% |
| 2024-11-08 | 30.02 | 30.04 | 0.34 | 1.14% | 30.02 | 31.32 | 171146 | 52303 | 3.10% |
| 2024-11-07 | 29.90 | 29.70 | -1.70 | -5.41% | 28.82 | 29.90 | 240076 | 70605 | 4.35% |
| 2024-11-06 | 31.50 | 31.40 | -0.16 | -0.51% | 31.10 | 33.62 | 204044 | 65538 | 3.69% |
| 2024-11-05 | 30.80 | 31.56 | 0.71 | 2.30% | 30.35 | 31.62 | 187150 | 58265 | 3.39% |
| 2024-11-04 | 30.94 | 30.85 | -0.33 | -1.06% | 30.40 | 31.82 | 132773 | 41096 | 2.40% |
| 2024-11-01 | 32.02 | 31.18 | -1.21 | -3.74% | 31.17 | 32.79 | 166114 | 52851 | 3.01% |
| 2024-10-31 | 33.10 | 32.39 | -0.03 | -0.09% | 32.22 | 34.66 | 263019 | 87806 | 4.76% |
| 2024-10-30 | 30.44 | 32.42 | 0.33 | 1.03% | 29.91 | 33.53 | 287242 | 92011 | 5.20% |
| 2024-10-29 | 37.65 | 32.09 | -3.46 | -9.73% | 31.98 | 38.40 | 494573 | 170767 | 8.95% |
| 2024-10-28 | 37.57 | 35.55 | -2.89 | -7.52% | 34.01 | 37.60 | 451874 | 160347 | 8.18% |
| 2024-10-25 | 32.10 | 38.44 | 6.41 | 20.01% | 32.07 | 38.44 | 359411 | 132217 | 6.51% |
| 2024-10-24 | 30.50 | 32.03 | 0.39 | 1.23% | 30.08 | 33.99 | 432130 | 138595 | 7.82% |
| 2024-10-23 | 26.52 | 31.64 | 5.27 | 19.98% | 26.28 | 31.64 | 433980 | 132085 | 7.86% |
| 2024-10-22 | 26.70 | 26.37 | -0.36 | -1.35% | 25.70 | 26.73 | 112217 | 29283 | 2.03% |
| 2024-10-21 | 26.50 | 26.73 | 0.70 | 2.69% | 26.06 | 27.51 | 131506 | 35392 | 2.38% |
| 2024-10-18 | 24.20 | 26.03 | 1.75 | 7.21% | 24.06 | 27.00 | 146732 | 37152 | 2.66% |
| 2024-10-17 | 25.30 | 24.28 | -0.89 | -3.54% | 24.20 | 25.50 | 83389 | 20641 | 1.51% |
| 2024-10-16 | 26.24 | 25.17 | -1.33 | -5.02% | 25.02 | 26.57 | 77323 | 19795 | 1.40% |
| 2024-10-15 | 26.34 | 26.50 | -0.08 | -0.30% | 25.82 | 27.61 | 106925 | 28631 | 1.94% |
| 2024-10-14 | 26.00 | 26.58 | 0.93 | 3.63% | 25.11 | 26.78 | 102029 | 26434 | 1.85% |
| 2024-10-11 | 28.22 | 25.65 | -2.26 | -8.10% | 25.42 | 28.22 | 107845 | 28525 | 1.95% |
| 2024-10-10 | 27.72 | 27.91 | 0.26 | 0.94% | 27.72 | 28.98 | 161801 | 45557 | 2.93% |
| 2024-10-09 | 28.90 | 27.65 | -2.30 | -7.68% | 27.34 | 30.48 | 217460 | 62470 | 3.94% |
| 2024-10-08 | 31.20 | 29.95 | 3.75 | 14.31% | 28.27 | 31.20 | 280556 | 83514 | 5.08% |
| 2024-09-30 | 23.80 | 26.20 | 3.79 | 16.91% | 23.57 | 26.68 | 217930 | 54460 | 3.94% |
| 2024-09-27 | 21.19 | 22.41 | 1.42 | 6.77% | 21.15 | 22.60 | 62950 | 13768 | 1.14% |
| 2024-09-26 | 19.89 | 20.99 | 1.15 | 5.80% | 19.71 | 21.04 | 79991 | 16337 | 1.45% |
| 2024-09-25 | 20.20 | 19.84 | -0.16 | -0.80% | 19.82 | 20.33 | 73852 | 14803 | 1.34% |
| 2024-09-24 | 19.01 | 20.00 | 1.16 | 6.16% | 18.86 | 20.00 | 69173 | 13563 | 1.25% |
| 2024-09-23 | 19.19 | 18.84 | -0.40 | -2.08% | 18.64 | 19.27 | 56333 | 10614 | 1.02% |
| 2024-09-20 | 19.44 | 19.24 | -0.27 | -1.38% | 18.77 | 19.45 | 53284 | 10188 | 0.96% |
| 2024-09-19 | 19.29 | 19.51 | 0.23 | 1.19% | 19.14 | 19.75 | 47257 | 9210 | 0.86% |
| 2024-09-18 | 19.21 | 19.28 | -0.05 | -0.26% | 18.86 | 19.56 | 58318 | 11238 | 1.06% |
| 2024-09-13 | 19.05 | 19.33 | 0.28 | 1.47% | 18.96 | 19.65 | 105021 | 20273 | 1.90% |
| 2024-09-12 | 17.80 | 19.05 | 1.22 | 6.84% | 17.75 | 19.33 | 137292 | 25975 | 2.49% |
| 2024-09-11 | 17.50 | 17.83 | 0.33 | 1.89% | 17.32 | 18.02 | 40645 | 7235 | 0.74% |
| 2024-09-10 | 17.77 | 17.50 | -0.24 | -1.35% | 17.31 | 17.84 | 30474 | 5338 | 0.55% |
| 2024-09-09 | 17.95 | 17.74 | -0.01 | -0.06% | 17.66 | 18.09 | 27496 | 4908 | 0.50% |
| 2024-09-06 | 18.18 | 17.75 | -0.43 | -2.37% | 17.75 | 18.18 | 23697 | 4238 | 0.43% |
| 2024-09-05 | 17.99 | 18.18 | 0.18 | 1.00% | 17.99 | 18.49 | 35413 | 6442 | 0.64% |
| 2024-09-04 | 17.82 | 18.00 | 0.10 | 0.56% | 17.78 | 18.43 | 38944 | 7057 | 0.70% |
| 2024-09-03 | 17.46 | 17.90 | 0.38 | 2.17% | 17.36 | 18.07 | 34585 | 6162 | 0.63% |
| 2024-09-02 | 18.11 | 17.52 | -0.59 | -3.26% | 17.52 | 18.33 | 52380 | 9280 | 0.95% |
| 2024-08-30 | 18.36 | 18.11 | -0.19 | -1.04% | 18.08 | 18.56 | 50332 | 9205 | 0.91% |
| 2024-08-29 | 17.64 | 18.30 | 0.72 | 4.10% | 17.43 | 18.49 | 58889 | 10664 | 1.07% |
| 2024-08-28 | 17.23 | 17.58 | 0.44 | 2.57% | 17.03 | 17.90 | 68951 | 12094 | 1.25% |
| 2024-08-27 | 18.18 | 17.14 | -1.76 | -9.31% | 16.68 | 18.41 | 140404 | 24240 | 2.54% |
| 2024-08-26 | 18.95 | 18.90 | 0.03 | 0.16% | 18.69 | 19.41 | 35155 | 6680 | 0.64% |
| 2024-08-23 | 19.01 | 18.87 | -0.11 | -0.58% | 18.77 | 19.16 | 27781 | 5259 | 0.50% |
| 2024-08-22 | 19.33 | 18.98 | -0.31 | -1.61% | 18.94 | 19.40 | 23296 | 4450 | 0.42% |
| 2024-08-21 | 19.40 | 19.29 | -0.24 | -1.23% | 19.20 | 19.65 | 23271 | 4521 | 0.42% |
| 2024-08-20 | 19.66 | 19.53 | -0.13 | -0.66% | 19.40 | 19.90 | 22921 | 4493 | 0.41% |
| 2024-08-19 | 19.99 | 19.66 | -0.33 | -1.65% | 19.50 | 20.20 | 33213 | 6545 | 0.60% |
| 2024-08-16 | 19.95 | 19.99 | -0.13 | -0.65% | 19.87 | 20.40 | 34478 | 6926 | 0.62% |
| 2024-08-15 | 19.44 | 20.12 | 0.68 | 3.50% | 19.24 | 20.37 | 57591 | 11506 | 1.04% |
| 2024-08-14 | 19.74 | 19.44 | -0.31 | -1.57% | 19.44 | 20.18 | 33472 | 6577 | 0.61% |
| 2024-08-13 | 19.98 | 19.75 | -0.25 | -1.25% | 19.42 | 19.98 | 57746 | 11315 | 1.05% |