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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 29.00 | 27.38 | -1.82 | -6.23% | 27.37 | 29.38 | 44027 | 12466 | 7.04% |
| 2024-11-21 | 27.99 | 29.20 | 0.87 | 3.07% | 27.53 | 30.84 | 68423 | 20086 | 10.95% |
| 2024-11-20 | 27.40 | 28.33 | 0.85 | 3.09% | 27.27 | 29.20 | 65719 | 18590 | 10.51% |
| 2024-11-19 | 27.40 | 27.48 | 0.08 | 0.29% | 26.05 | 27.50 | 73887 | 19813 | 11.82% |
| 2024-11-18 | 25.30 | 27.40 | 4.39 | 19.08% | 24.30 | 27.61 | 114398 | 30230 | 18.30% |
| 2024-11-15 | 23.86 | 23.01 | -0.73 | -3.07% | 23.01 | 24.29 | 22090 | 5156 | 3.53% |
| 2024-11-14 | 24.96 | 23.74 | -1.09 | -4.39% | 23.73 | 25.55 | 19455 | 4770 | 3.11% |
| 2024-11-13 | 24.68 | 24.83 | -0.17 | -0.68% | 23.89 | 25.43 | 21376 | 5233 | 3.42% |
| 2024-11-12 | 26.50 | 25.00 | -1.01 | -3.88% | 24.98 | 27.39 | 40289 | 10387 | 6.44% |
| 2024-11-11 | 24.60 | 26.01 | 0.95 | 3.79% | 24.60 | 26.20 | 37552 | 9579 | 6.01% |
| 2024-11-08 | 25.26 | 25.06 | 0.39 | 1.58% | 24.66 | 26.60 | 36558 | 9334 | 5.85% |
| 2024-11-07 | 25.10 | 24.67 | -0.17 | -0.68% | 24.21 | 25.48 | 35100 | 8667 | 5.61% |
| 2024-11-06 | 25.54 | 24.84 | 0.51 | 2.10% | 24.50 | 28.45 | 69128 | 18187 | 11.06% |
| 2024-11-05 | 21.71 | 24.33 | 2.66 | 12.28% | 21.71 | 25.27 | 50653 | 12170 | 8.10% |
| 2024-11-04 | 21.60 | 21.67 | 0.07 | 0.32% | 21.18 | 21.99 | 15436 | 3331 | 2.47% |
| 2024-11-01 | 22.98 | 21.60 | -1.36 | -5.92% | 21.60 | 23.40 | 29571 | 6557 | 4.73% |
| 2024-10-31 | 21.50 | 22.96 | 1.18 | 5.42% | 21.50 | 23.10 | 36344 | 8189 | 5.81% |
| 2024-10-30 | 23.19 | 21.78 | -1.66 | -7.08% | 21.60 | 23.20 | 45446 | 10081 | 7.27% |
| 2024-10-29 | 22.81 | 23.44 | 0.43 | 1.87% | 22.81 | 25.01 | 72550 | 17366 | 11.61% |
| 2024-10-28 | 25.00 | 23.01 | -0.43 | -1.83% | 22.81 | 25.00 | 88688 | 21008 | 14.19% |
| 2024-10-25 | 21.94 | 23.44 | 3.91 | 20.02% | 20.15 | 23.44 | 86256 | 20001 | 13.80% |
| 2024-10-24 | 20.06 | 19.53 | -0.63 | -3.13% | 19.40 | 20.18 | 9219 | 1814 | 1.47% |
| 2024-10-23 | 19.95 | 20.16 | 0.28 | 1.41% | 19.63 | 20.20 | 12711 | 2541 | 2.03% |
| 2024-10-22 | 19.81 | 19.88 | 0.09 | 0.45% | 19.56 | 20.03 | 11614 | 2306 | 1.86% |
| 2024-10-21 | 19.44 | 19.79 | 0.36 | 1.85% | 19.21 | 20.24 | 17098 | 3375 | 2.73% |
| 2024-10-18 | 18.82 | 19.43 | 0.73 | 3.90% | 18.50 | 19.83 | 18158 | 3502 | 2.90% |
| 2024-10-17 | 18.67 | 18.70 | 0.03 | 0.16% | 18.67 | 19.50 | 11112 | 2107 | 1.78% |
| 2024-10-16 | 18.38 | 18.67 | 0.17 | 0.92% | 18.28 | 19.10 | 8511 | 1586 | 1.36% |
| 2024-10-15 | 18.62 | 18.50 | -0.42 | -2.22% | 18.50 | 19.09 | 8015 | 1506 | 1.28% |
| 2024-10-14 | 18.81 | 18.92 | 0.36 | 1.94% | 18.20 | 19.01 | 8936 | 1670 | 1.43% |
| 2024-10-11 | 19.92 | 18.56 | -1.37 | -6.87% | 18.40 | 20.00 | 14026 | 2665 | 2.24% |
| 2024-10-10 | 20.95 | 19.93 | -0.67 | -3.25% | 19.81 | 21.28 | 16031 | 3257 | 2.56% |
| 2024-10-09 | 21.21 | 20.60 | -1.20 | -5.50% | 20.58 | 21.90 | 28095 | 5956 | 4.49% |
| 2024-10-08 | 22.80 | 21.80 | 2.17 | 11.05% | 20.89 | 23.00 | 40515 | 8901 | 6.48% |
| 2024-09-30 | 18.10 | 19.63 | 2.27 | 13.08% | 17.63 | 20.09 | 36576 | 6881 | 5.85% |
| 2024-09-27 | 16.56 | 17.36 | 1.01 | 6.18% | 16.52 | 17.57 | 13499 | 2298 | 2.16% |
| 2024-09-26 | 15.97 | 16.35 | 0.44 | 2.77% | 15.76 | 16.35 | 9938 | 1599 | 1.59% |
| 2024-09-25 | 15.88 | 15.91 | 0.09 | 0.57% | 15.88 | 16.25 | 8191 | 1318 | 1.31% |
| 2024-09-24 | 15.34 | 15.82 | 0.51 | 3.33% | 15.34 | 15.83 | 7206 | 1126 | 1.15% |
| 2024-09-23 | 15.13 | 15.31 | 0.12 | 0.79% | 14.97 | 15.37 | 4766 | 726 | 0.76% |
| 2024-09-20 | 15.16 | 15.19 | -0.02 | -0.13% | 15.06 | 15.25 | 2602 | 393 | 0.42% |
| 2024-09-19 | 14.94 | 15.21 | 0.39 | 2.63% | 14.81 | 15.28 | 4017 | 606 | 0.64% |
| 2024-09-18 | 14.88 | 14.82 | -0.10 | -0.67% | 14.66 | 14.94 | 3897 | 575 | 0.62% |
| 2024-09-13 | 15.25 | 14.92 | -0.28 | -1.84% | 14.87 | 15.26 | 4960 | 743 | 0.79% |
| 2024-09-12 | 15.46 | 15.20 | -0.25 | -1.62% | 15.17 | 15.66 | 5166 | 795 | 0.83% |
| 2024-09-11 | 15.16 | 15.45 | 0.21 | 1.38% | 15.16 | 15.67 | 7225 | 1121 | 1.16% |
| 2024-09-10 | 14.95 | 15.24 | 0.34 | 2.28% | 14.76 | 15.29 | 4926 | 740 | 0.79% |
| 2024-09-09 | 14.80 | 14.90 | -0.11 | -0.73% | 14.78 | 15.11 | 3183 | 473 | 0.51% |
| 2024-09-06 | 15.55 | 15.01 | -0.54 | -3.47% | 14.99 | 15.55 | 4097 | 621 | 0.66% |
| 2024-09-05 | 15.39 | 15.55 | 0.18 | 1.17% | 15.35 | 15.78 | 5634 | 876 | 0.90% |
| 2024-09-04 | 14.93 | 15.37 | 0.23 | 1.52% | 14.93 | 15.63 | 6282 | 965 | 1.00% |
| 2024-09-03 | 15.01 | 15.14 | 0.08 | 0.53% | 14.90 | 15.32 | 3268 | 495 | 0.52% |
| 2024-09-02 | 15.27 | 15.06 | -0.31 | -2.02% | 15.02 | 15.46 | 3665 | 558 | 0.59% |
| 2024-08-30 | 15.32 | 15.37 | 0.10 | 0.65% | 15.28 | 15.59 | 6705 | 1036 | 1.07% |
| 2024-08-29 | 15.03 | 15.27 | 0.15 | 0.99% | 14.95 | 15.35 | 3660 | 556 | 0.59% |
| 2024-08-28 | 14.91 | 15.12 | 0.20 | 1.34% | 14.68 | 15.17 | 2779 | 415 | 0.44% |
| 2024-08-27 | 15.29 | 14.92 | -0.47 | -3.05% | 14.88 | 15.33 | 3525 | 530 | 0.56% |
| 2024-08-26 | 14.55 | 15.39 | 0.80 | 5.48% | 14.55 | 15.58 | 9006 | 1378 | 1.44% |
| 2024-08-23 | 15.17 | 14.59 | -0.91 | -5.87% | 14.45 | 15.36 | 10057 | 1486 | 1.61% |
| 2024-08-22 | 15.34 | 15.50 | 0.07 | 0.45% | 15.34 | 15.89 | 6870 | 1077 | 1.10% |
| 2024-08-21 | 15.17 | 15.43 | 0.18 | 1.18% | 15.11 | 15.64 | 3456 | 533 | 0.55% |
| 2024-08-20 | 15.45 | 15.25 | -0.16 | -1.04% | 15.15 | 15.64 | 3400 | 521 | 0.54% |
| 2024-08-19 | 15.94 | 15.41 | -0.62 | -3.87% | 15.40 | 16.09 | 4668 | 732 | 0.75% |
| 2024-08-16 | 16.10 | 16.03 | -0.11 | -0.68% | 15.94 | 16.20 | 3340 | 535 | 0.53% |
| 2024-08-15 | 16.04 | 16.14 | 0.17 | 1.06% | 15.82 | 16.19 | 2897 | 465 | 0.46% |