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 | 26.70 | 26.63 | 0.15 | 0.57% | 26.00 | 28.25 | 49520 | 13286 | 8.48% |
| 2024-11-20 | 26.50 | 26.48 | -0.28 | -1.05% | 25.25 | 26.75 | 40386 | 10450 | 6.92% |
| 2024-11-19 | 26.50 | 26.76 | 0.21 | 0.79% | 25.02 | 27.78 | 25731 | 6765 | 4.41% |
| 2024-11-18 | 27.30 | 26.55 | -0.45 | -1.67% | 25.68 | 27.50 | 33674 | 8910 | 5.77% |
| 2024-11-15 | 30.10 | 27.00 | -3.00 | -10.00% | 26.80 | 30.30 | 48820 | 13922 | 8.36% |
| 2024-11-14 | 32.00 | 30.00 | -2.06 | -6.43% | 29.51 | 32.45 | 33722 | 10391 | 5.78% |
| 2024-11-13 | 33.91 | 32.06 | -0.94 | -2.85% | 31.60 | 35.44 | 60682 | 20421 | 10.40% |
| 2024-11-12 | 32.43 | 33.00 | 1.82 | 5.84% | 30.99 | 37.30 | 107344 | 37099 | 18.39% |
| 2024-11-11 | 25.98 | 31.18 | 5.20 | 20.02% | 25.98 | 31.18 | 68132 | 20496 | 11.67% |
| 2024-11-08 | 24.80 | 25.98 | 1.31 | 5.31% | 24.52 | 26.64 | 33188 | 8528 | 5.69% |
| 2024-11-07 | 24.98 | 24.67 | -1.13 | -4.38% | 23.10 | 25.15 | 33060 | 8011 | 5.66% |
| 2024-11-06 | 27.12 | 25.80 | -1.30 | -4.80% | 25.80 | 30.55 | 51285 | 14364 | 8.79% |
| 2024-11-05 | 24.90 | 27.10 | 2.81 | 11.57% | 23.80 | 27.77 | 42556 | 10768 | 7.29% |
| 2024-11-04 | 23.41 | 24.29 | 0.87 | 3.71% | 22.78 | 26.26 | 52120 | 12927 | 8.93% |
| 2024-11-01 | 23.30 | 23.42 | 0.07 | 0.30% | 22.00 | 24.94 | 82641 | 19119 | 14.16% |
| 2024-10-31 | 19.38 | 23.35 | 3.79 | 19.38% | 18.88 | 23.39 | 82262 | 17292 | 14.09% |
| 2024-10-30 | 19.80 | 19.56 | -0.10 | -0.51% | 19.11 | 20.48 | 29895 | 5871 | 5.12% |
| 2024-10-29 | 21.90 | 19.66 | -1.34 | -6.38% | 19.51 | 22.45 | 55672 | 11621 | 9.54% |
| 2024-10-28 | 22.01 | 21.00 | 0.31 | 1.50% | 19.78 | 22.15 | 105215 | 22359 | 18.02% |
| 2024-10-25 | 17.48 | 20.69 | 3.45 | 20.01% | 17.24 | 20.69 | 90708 | 18170 | 15.54% |
| 2024-10-24 | 17.63 | 17.24 | -0.30 | -1.71% | 17.12 | 18.17 | 17294 | 3052 | 2.96% |
| 2024-10-23 | 16.63 | 17.54 | 0.69 | 4.09% | 16.63 | 18.58 | 17878 | 3143 | 3.06% |
| 2024-10-22 | 16.81 | 16.85 | -0.12 | -0.71% | 16.41 | 16.90 | 8823 | 1466 | 1.51% |
| 2024-10-21 | 16.86 | 16.97 | 0.31 | 1.86% | 16.67 | 17.42 | 13903 | 2368 | 2.38% |
| 2024-10-18 | 16.00 | 16.66 | 0.67 | 4.19% | 16.00 | 16.98 | 11234 | 1863 | 1.92% |
| 2024-10-17 | 16.67 | 15.99 | -0.31 | -1.90% | 15.99 | 16.67 | 6489 | 1057 | 1.11% |
| 2024-10-16 | 16.93 | 16.30 | -0.50 | -2.98% | 16.20 | 17.00 | 5790 | 953 | 0.99% |
| 2024-10-15 | 16.72 | 16.80 | 0.01 | 0.06% | 16.40 | 17.60 | 8770 | 1496 | 1.50% |
| 2024-10-14 | 16.50 | 16.79 | 0.49 | 3.01% | 16.12 | 16.82 | 6769 | 1120 | 1.16% |
| 2024-10-11 | 17.13 | 16.30 | -0.99 | -5.73% | 16.21 | 17.49 | 12669 | 2132 | 2.17% |
| 2024-10-10 | 17.60 | 17.29 | -0.25 | -1.43% | 17.01 | 17.97 | 12310 | 2150 | 2.11% |
| 2024-10-09 | 20.50 | 17.54 | -3.31 | -15.88% | 17.22 | 20.50 | 35287 | 6487 | 6.04% |
| 2024-10-08 | 23.00 | 20.85 | 1.05 | 5.30% | 19.74 | 23.29 | 49988 | 10517 | 8.56% |
| 2024-09-30 | 18.38 | 19.80 | 2.04 | 11.49% | 17.87 | 19.95 | 37914 | 7198 | 6.49% |
| 2024-09-27 | 17.33 | 17.76 | 0.54 | 3.14% | 17.22 | 18.00 | 6639 | 1175 | 1.14% |
| 2024-09-26 | 16.70 | 17.22 | 0.62 | 3.73% | 16.53 | 17.28 | 10128 | 1712 | 1.73% |
| 2024-09-25 | 17.45 | 16.60 | -0.81 | -4.65% | 16.39 | 17.78 | 20520 | 3488 | 3.52% |
| 2024-09-24 | 17.10 | 17.41 | 0.26 | 1.52% | 16.92 | 17.66 | 10075 | 1740 | 1.73% |
| 2024-09-23 | 19.06 | 17.15 | -1.71 | -9.07% | 17.06 | 19.06 | 13997 | 2484 | 2.40% |
| 2024-09-20 | 18.20 | 18.86 | 0.66 | 3.63% | 17.92 | 19.05 | 13419 | 2496 | 2.30% |
| 2024-09-19 | 16.99 | 18.20 | 1.38 | 8.20% | 16.82 | 18.42 | 11078 | 1972 | 1.90% |
| 2024-09-18 | 16.77 | 16.82 | 0.05 | 0.30% | 16.48 | 16.84 | 2983 | 498 | 0.51% |
| 2024-09-13 | 16.89 | 16.77 | -0.12 | -0.71% | 16.50 | 17.07 | 3929 | 663 | 0.67% |
| 2024-09-12 | 16.82 | 16.89 | 0.28 | 1.69% | 16.30 | 17.27 | 6220 | 1054 | 1.07% |
| 2024-09-11 | 16.83 | 16.61 | 0.16 | 0.97% | 16.15 | 16.83 | 5023 | 831 | 0.86% |
| 2024-09-10 | 15.63 | 16.45 | 0.82 | 5.25% | 15.61 | 16.85 | 6372 | 1035 | 1.09% |
| 2024-09-09 | 15.59 | 15.63 | 0.34 | 2.22% | 15.12 | 15.66 | 2394 | 370 | 0.41% |
| 2024-09-06 | 15.45 | 15.29 | -0.27 | -1.74% | 15.20 | 15.50 | 2745 | 420 | 0.47% |
| 2024-09-05 | 15.50 | 15.56 | 0.01 | 0.06% | 15.50 | 16.16 | 4541 | 716 | 0.78% |
| 2024-09-04 | 15.46 | 15.55 | 0.10 | 0.65% | 15.30 | 15.75 | 2722 | 423 | 0.47% |
| 2024-09-03 | 15.30 | 15.45 | 0.06 | 0.39% | 15.05 | 15.46 | 2850 | 435 | 0.49% |
| 2024-09-02 | 15.40 | 15.39 | 0.12 | 0.79% | 15.15 | 15.65 | 5247 | 809 | 0.90% |
| 2024-08-30 | 14.77 | 15.27 | 0.22 | 1.46% | 14.77 | 15.35 | 3373 | 512 | 0.58% |
| 2024-08-29 | 14.21 | 15.05 | 0.70 | 4.88% | 14.05 | 15.15 | 5045 | 749 | 0.86% |
| 2024-08-28 | 14.41 | 14.35 | -0.20 | -1.37% | 14.13 | 14.58 | 3284 | 471 | 0.56% |
| 2024-08-27 | 14.70 | 14.55 | -0.21 | -1.42% | 14.37 | 14.76 | 3691 | 537 | 0.63% |
| 2024-08-26 | 14.26 | 14.76 | 0.75 | 5.35% | 13.99 | 14.90 | 7075 | 1030 | 1.21% |
| 2024-08-23 | 14.48 | 14.01 | -0.48 | -3.31% | 13.80 | 14.69 | 9005 | 1268 | 1.54% |
| 2024-08-22 | 14.94 | 14.49 | -0.45 | -3.01% | 14.41 | 15.44 | 4275 | 629 | 0.73% |
| 2024-08-21 | 15.58 | 14.94 | -0.75 | -4.78% | 14.89 | 15.80 | 6125 | 933 | 1.05% |
| 2024-08-20 | 15.82 | 15.69 | -0.13 | -0.82% | 15.66 | 15.97 | 1772 | 279 | 0.30% |
| 2024-08-19 | 16.41 | 15.82 | -0.58 | -3.54% | 15.80 | 16.55 | 2857 | 461 | 0.49% |
| 2024-08-16 | 16.16 | 16.40 | -0.03 | -0.18% | 16.16 | 16.50 | 1338 | 218 | 0.23% |
| 2024-08-15 | 16.39 | 16.43 | 0.04 | 0.24% | 16.04 | 16.68 | 3046 | 499 | 0.52% |
| 2024-08-14 | 16.35 | 16.39 | -0.04 | -0.24% | 16.23 | 16.88 | 3250 | 534 | 0.56% |
| 2024-08-13 | 16.64 | 16.43 | 0.03 | 0.18% | 16.03 | 16.79 | 3925 | 641 | 0.67% |