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 | 27.93 | 27.69 | -0.07 | -0.25% | 27.20 | 28.68 | 147808 | 41557 | 5.35% |
| 2024-11-20 | 27.72 | 27.76 | 0.06 | 0.22% | 27.31 | 28.34 | 133616 | 37160 | 4.84% |
| 2024-11-19 | 26.96 | 27.70 | 1.11 | 4.17% | 26.49 | 27.93 | 146312 | 39886 | 5.30% |
| 2024-11-18 | 28.50 | 26.59 | -1.59 | -5.64% | 26.38 | 28.57 | 143625 | 38872 | 5.20% |
| 2024-11-15 | 29.50 | 28.18 | -1.99 | -6.60% | 28.00 | 30.10 | 214502 | 61912 | 7.77% |
| 2024-11-14 | 31.98 | 30.17 | -3.33 | -9.94% | 29.79 | 32.94 | 275268 | 85661 | 9.97% |
| 2024-11-13 | 29.80 | 33.50 | 3.67 | 12.30% | 29.80 | 33.99 | 384565 | 121919 | 13.92% |
| 2024-11-12 | 31.00 | 29.83 | -0.29 | -0.96% | 29.30 | 32.43 | 447781 | 137773 | 16.21% |
| 2024-11-11 | 26.98 | 30.12 | 5.02 | 20.00% | 26.01 | 30.12 | 386800 | 112797 | 14.01% |
| 2024-11-08 | 25.00 | 25.10 | 0.50 | 2.03% | 24.82 | 25.77 | 169821 | 42845 | 6.15% |
| 2024-11-07 | 24.35 | 24.60 | -0.10 | -0.40% | 24.00 | 25.14 | 127163 | 31111 | 4.60% |
| 2024-11-06 | 24.74 | 24.70 | 0.08 | 0.32% | 24.06 | 25.30 | 184938 | 45821 | 6.70% |
| 2024-11-05 | 23.25 | 24.62 | 1.44 | 6.21% | 22.93 | 25.01 | 163387 | 39630 | 5.92% |
| 2024-11-04 | 22.50 | 23.18 | 0.36 | 1.58% | 22.30 | 24.00 | 116173 | 27066 | 4.21% |
| 2024-11-01 | 24.64 | 22.82 | -1.70 | -6.93% | 22.81 | 25.44 | 175222 | 41539 | 6.34% |
| 2024-10-31 | 22.36 | 24.52 | 1.75 | 7.69% | 22.21 | 25.08 | 215055 | 51069 | 7.79% |
| 2024-10-30 | 22.46 | 22.77 | 0.12 | 0.53% | 22.15 | 23.80 | 111038 | 25383 | 4.02% |
| 2024-10-29 | 23.05 | 22.65 | -0.48 | -2.08% | 22.60 | 23.61 | 134872 | 31144 | 4.88% |
| 2024-10-28 | 22.78 | 23.13 | 0.36 | 1.58% | 22.60 | 23.25 | 93036 | 21323 | 3.37% |
| 2024-10-25 | 22.30 | 22.77 | 0.38 | 1.70% | 22.30 | 23.10 | 88959 | 20162 | 3.22% |
| 2024-10-24 | 22.21 | 22.39 | 0.06 | 0.27% | 21.81 | 22.64 | 84861 | 18864 | 3.07% |
| 2024-10-23 | 22.39 | 22.33 | -0.26 | -1.15% | 22.14 | 22.93 | 75358 | 16938 | 2.73% |
| 2024-10-22 | 22.55 | 22.59 | -0.18 | -0.79% | 22.03 | 23.18 | 115261 | 25922 | 4.17% |
| 2024-10-21 | 22.80 | 22.77 | 0.40 | 1.79% | 22.05 | 23.87 | 167564 | 38559 | 6.07% |
| 2024-10-18 | 20.82 | 22.37 | 1.81 | 8.80% | 20.65 | 23.00 | 155836 | 34144 | 5.64% |
| 2024-10-17 | 21.00 | 20.56 | -0.14 | -0.68% | 20.55 | 21.36 | 66909 | 14030 | 2.42% |
| 2024-10-16 | 20.54 | 20.70 | -0.35 | -1.66% | 20.45 | 21.22 | 62366 | 12956 | 2.26% |
| 2024-10-15 | 22.09 | 21.05 | -0.92 | -4.19% | 21.00 | 22.30 | 91981 | 19922 | 3.33% |
| 2024-10-14 | 20.62 | 21.97 | 1.47 | 7.17% | 20.05 | 22.00 | 108805 | 22975 | 3.94% |
| 2024-10-11 | 22.00 | 20.50 | -1.75 | -7.87% | 20.15 | 22.30 | 108971 | 22978 | 3.95% |
| 2024-10-10 | 23.58 | 22.25 | -0.77 | -3.34% | 21.91 | 23.97 | 127950 | 29158 | 4.63% |
| 2024-10-09 | 25.20 | 23.02 | -3.59 | -13.49% | 22.80 | 26.44 | 197273 | 48724 | 7.14% |
| 2024-10-08 | 26.70 | 26.61 | 4.36 | 19.60% | 24.50 | 26.70 | 197878 | 51217 | 7.16% |
| 2024-09-30 | 20.01 | 22.25 | 3.13 | 16.37% | 19.80 | 22.25 | 141151 | 29895 | 5.11% |
| 2024-09-27 | 18.48 | 19.12 | 1.11 | 6.16% | 18.23 | 19.59 | 46993 | 8830 | 1.70% |
| 2024-09-26 | 17.55 | 18.01 | 0.50 | 2.86% | 17.32 | 18.01 | 42831 | 7576 | 1.55% |
| 2024-09-25 | 17.79 | 17.51 | -0.12 | -0.68% | 17.40 | 18.08 | 42828 | 7616 | 1.55% |
| 2024-09-24 | 16.78 | 17.63 | 0.85 | 5.07% | 16.78 | 17.65 | 45351 | 7833 | 1.64% |
| 2024-09-23 | 16.63 | 16.78 | 0.29 | 1.76% | 16.31 | 16.94 | 25473 | 4255 | 0.92% |
| 2024-09-20 | 16.85 | 16.49 | -0.23 | -1.38% | 16.38 | 16.86 | 22479 | 3718 | 0.81% |
| 2024-09-19 | 16.64 | 16.72 | 0.22 | 1.33% | 16.44 | 17.06 | 27355 | 4578 | 0.99% |
| 2024-09-18 | 16.99 | 16.50 | -0.21 | -1.26% | 16.24 | 17.12 | 23357 | 3858 | 0.85% |
| 2024-09-13 | 17.19 | 16.71 | -0.22 | -1.30% | 16.71 | 17.29 | 22161 | 3757 | 0.80% |
| 2024-09-12 | 17.17 | 16.93 | -0.17 | -0.99% | 16.91 | 17.41 | 15801 | 2710 | 0.57% |
| 2024-09-11 | 17.21 | 17.10 | -0.11 | -0.64% | 16.97 | 17.32 | 19258 | 3296 | 0.70% |
| 2024-09-10 | 16.92 | 17.21 | 0.18 | 1.06% | 16.75 | 17.36 | 23546 | 4002 | 0.85% |
| 2024-09-09 | 17.08 | 17.03 | -0.16 | -0.93% | 17.00 | 17.35 | 26117 | 4477 | 0.95% |
| 2024-09-06 | 18.40 | 17.19 | -1.08 | -5.91% | 17.10 | 18.44 | 43743 | 7659 | 1.58% |
| 2024-09-05 | 18.46 | 18.27 | -0.16 | -0.87% | 18.19 | 18.57 | 25803 | 4732 | 0.93% |
| 2024-09-04 | 18.58 | 18.43 | -0.09 | -0.49% | 18.21 | 18.59 | 22150 | 4076 | 0.80% |
| 2024-09-03 | 18.75 | 18.52 | 0.17 | 0.93% | 18.37 | 18.90 | 28120 | 5227 | 1.02% |
| 2024-09-02 | 18.86 | 18.35 | -0.46 | -2.45% | 18.35 | 19.08 | 47428 | 8899 | 1.72% |
| 2024-08-30 | 18.25 | 18.81 | 0.71 | 3.92% | 18.13 | 19.15 | 60126 | 11288 | 2.18% |
| 2024-08-29 | 17.31 | 18.10 | 0.49 | 2.78% | 17.31 | 18.22 | 46980 | 8381 | 1.70% |
| 2024-08-28 | 17.45 | 17.61 | 0.01 | 0.06% | 17.45 | 17.83 | 26421 | 4660 | 0.96% |
| 2024-08-27 | 17.74 | 17.60 | 0.47 | 2.74% | 17.41 | 18.15 | 60648 | 10760 | 2.20% |
| 2024-08-26 | 16.96 | 17.13 | 0.30 | 1.78% | 16.83 | 17.27 | 20466 | 3497 | 0.74% |
| 2024-08-23 | 16.80 | 16.83 | -0.02 | -0.12% | 16.56 | 17.00 | 16504 | 2766 | 0.60% |
| 2024-08-22 | 16.92 | 16.85 | -0.05 | -0.30% | 16.60 | 17.06 | 24861 | 4175 | 0.90% |
| 2024-08-21 | 17.15 | 16.90 | -0.15 | -0.88% | 16.90 | 17.34 | 19850 | 3392 | 0.72% |
| 2024-08-20 | 17.31 | 17.05 | -0.23 | -1.33% | 16.90 | 17.31 | 25769 | 4394 | 0.93% |
| 2024-08-19 | 17.55 | 17.28 | -0.19 | -1.09% | 17.20 | 17.70 | 26110 | 4551 | 0.95% |
| 2024-08-16 | 18.05 | 17.47 | -0.53 | -2.94% | 17.01 | 18.10 | 63294 | 11129 | 2.29% |
| 2024-08-15 | 17.99 | 18.00 | 0.03 | 0.17% | 17.79 | 18.40 | 35207 | 6372 | 1.27% |
| 2024-08-14 | 18.05 | 17.97 | -0.05 | -0.28% | 17.88 | 18.17 | 18117 | 3262 | 0.66% |
| 2024-08-13 | 17.95 | 18.02 | 0.15 | 0.84% | 17.79 | 18.09 | 22464 | 4025 | 0.81% |