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 | 27.50 | 27.20 | -0.32 | -1.16% | 26.90 | 27.74 | 39821 | 10873 | 2.44% |
| 2024-11-20 | 27.10 | 27.52 | 0.43 | 1.59% | 26.70 | 27.60 | 43936 | 11937 | 2.69% |
| 2024-11-19 | 26.13 | 27.09 | 1.19 | 4.59% | 25.90 | 27.18 | 43995 | 11635 | 2.70% |
| 2024-11-18 | 27.05 | 25.90 | -1.20 | -4.43% | 25.50 | 27.30 | 52106 | 13656 | 3.19% |
| 2024-11-15 | 28.39 | 27.10 | -1.24 | -4.38% | 27.01 | 28.80 | 61085 | 16966 | 3.74% |
| 2024-11-14 | 29.70 | 28.34 | -1.52 | -5.09% | 28.28 | 29.93 | 62516 | 18113 | 3.83% |
| 2024-11-13 | 30.12 | 29.86 | -0.21 | -0.70% | 28.98 | 31.27 | 71002 | 21293 | 4.35% |
| 2024-11-12 | 31.70 | 30.07 | -1.59 | -5.02% | 29.55 | 31.75 | 99879 | 30344 | 6.12% |
| 2024-11-11 | 29.30 | 31.66 | 2.66 | 9.17% | 29.00 | 31.80 | 116920 | 35819 | 7.16% |
| 2024-11-08 | 28.88 | 29.00 | 0.67 | 2.36% | 28.56 | 30.19 | 113647 | 33298 | 6.96% |
| 2024-11-07 | 28.30 | 28.33 | 0.02 | 0.07% | 27.80 | 29.18 | 77754 | 21996 | 4.76% |
| 2024-11-06 | 28.02 | 28.31 | 0.19 | 0.68% | 27.70 | 29.48 | 121783 | 34776 | 7.46% |
| 2024-11-05 | 26.46 | 28.12 | 1.96 | 7.49% | 26.08 | 28.78 | 123279 | 34110 | 7.55% |
| 2024-11-04 | 24.60 | 26.16 | 1.39 | 5.61% | 24.31 | 26.52 | 81109 | 20874 | 4.97% |
| 2024-11-01 | 25.63 | 24.77 | -0.69 | -2.71% | 24.44 | 25.86 | 74712 | 18734 | 4.58% |
| 2024-10-31 | 24.75 | 25.46 | 0.73 | 2.95% | 24.39 | 25.84 | 62728 | 15834 | 3.84% |
| 2024-10-30 | 25.20 | 24.73 | -0.77 | -3.02% | 24.39 | 25.59 | 60833 | 15184 | 3.73% |
| 2024-10-29 | 25.95 | 25.50 | 0.21 | 0.83% | 25.31 | 26.88 | 91171 | 23668 | 5.59% |
| 2024-10-28 | 25.30 | 25.29 | 0.49 | 1.98% | 24.73 | 25.35 | 49010 | 12270 | 3.00% |
| 2024-10-25 | 25.50 | 24.80 | -0.31 | -1.23% | 24.75 | 25.60 | 59470 | 14898 | 3.64% |
| 2024-10-24 | 24.89 | 25.11 | -0.05 | -0.20% | 24.86 | 25.60 | 50007 | 12616 | 3.06% |
| 2024-10-23 | 25.60 | 25.16 | -0.39 | -1.53% | 25.03 | 26.08 | 77953 | 19986 | 4.78% |
| 2024-10-22 | 25.00 | 25.55 | 0.05 | 0.20% | 24.83 | 26.16 | 90615 | 23168 | 5.55% |
| 2024-10-21 | 25.79 | 25.50 | 0.00 | 0.00% | 25.42 | 27.67 | 159329 | 42136 | 9.76% |
| 2024-10-18 | 23.59 | 25.50 | 1.90 | 8.05% | 23.40 | 26.63 | 120368 | 30210 | 7.37% |
| 2024-10-17 | 24.39 | 23.60 | 0.10 | 0.43% | 23.56 | 24.74 | 53756 | 12926 | 3.29% |
| 2024-10-16 | 23.01 | 23.50 | -0.12 | -0.51% | 22.82 | 24.35 | 59049 | 13879 | 3.62% |
| 2024-10-15 | 23.10 | 23.62 | 0.28 | 1.20% | 22.70 | 25.20 | 81357 | 19674 | 4.98% |
| 2024-10-14 | 22.61 | 23.34 | 0.86 | 3.83% | 21.77 | 23.43 | 61709 | 14006 | 3.78% |
| 2024-10-11 | 23.60 | 22.48 | -1.52 | -6.33% | 21.70 | 23.80 | 73672 | 16719 | 4.51% |
| 2024-10-10 | 24.99 | 24.00 | 0.67 | 2.87% | 23.45 | 25.47 | 104339 | 25417 | 6.39% |
| 2024-10-09 | 24.90 | 23.33 | -2.04 | -8.04% | 23.31 | 25.51 | 115106 | 28257 | 7.05% |
| 2024-10-08 | 25.33 | 25.37 | 4.23 | 20.01% | 23.26 | 25.37 | 143363 | 35481 | 8.78% |
| 2024-09-30 | 19.10 | 21.14 | 3.04 | 16.80% | 18.66 | 21.16 | 73422 | 14647 | 4.50% |
| 2024-09-27 | 17.09 | 18.10 | 1.14 | 6.72% | 17.08 | 18.15 | 30478 | 5371 | 1.87% |
| 2024-09-26 | 16.49 | 16.96 | 0.58 | 3.54% | 16.37 | 16.96 | 27878 | 4639 | 1.71% |
| 2024-09-25 | 16.68 | 16.38 | 0.02 | 0.12% | 16.33 | 16.78 | 30942 | 5121 | 1.90% |
| 2024-09-24 | 15.99 | 16.36 | 0.55 | 3.48% | 15.86 | 16.36 | 23496 | 3800 | 1.44% |
| 2024-09-23 | 15.91 | 15.81 | 0.01 | 0.06% | 15.63 | 16.00 | 12002 | 1902 | 0.74% |
| 2024-09-20 | 15.82 | 15.80 | 0.03 | 0.19% | 15.72 | 15.95 | 10972 | 1736 | 0.67% |
| 2024-09-19 | 15.76 | 15.77 | 0.19 | 1.22% | 15.59 | 16.01 | 15760 | 2489 | 0.97% |
| 2024-09-18 | 15.62 | 15.58 | -0.04 | -0.26% | 15.12 | 15.81 | 21750 | 3357 | 1.33% |
| 2024-09-13 | 15.97 | 15.62 | -0.35 | -2.19% | 15.58 | 16.09 | 12626 | 1996 | 0.77% |
| 2024-09-12 | 16.18 | 15.97 | -0.10 | -0.62% | 15.95 | 16.33 | 14653 | 2368 | 0.90% |
| 2024-09-11 | 16.06 | 16.07 | -0.02 | -0.12% | 15.95 | 16.13 | 11052 | 1773 | 0.68% |
| 2024-09-10 | 16.00 | 16.09 | 0.13 | 0.81% | 15.77 | 16.18 | 12860 | 2055 | 0.79% |
| 2024-09-09 | 15.91 | 15.96 | -0.01 | -0.06% | 15.75 | 16.18 | 14108 | 2251 | 0.86% |
| 2024-09-06 | 16.47 | 15.97 | -0.48 | -2.92% | 15.93 | 16.54 | 17562 | 2831 | 1.08% |
| 2024-09-05 | 16.37 | 16.45 | -0.05 | -0.30% | 16.30 | 16.73 | 19571 | 3230 | 1.20% |
| 2024-09-04 | 16.28 | 16.50 | 0.18 | 1.10% | 15.91 | 16.64 | 23430 | 3843 | 1.44% |
| 2024-09-03 | 16.03 | 16.32 | 0.26 | 1.62% | 16.01 | 16.46 | 15887 | 2590 | 0.97% |
| 2024-09-02 | 16.52 | 16.06 | -0.45 | -2.73% | 16.03 | 16.64 | 20885 | 3404 | 1.28% |
| 2024-08-30 | 16.20 | 16.51 | 0.30 | 1.85% | 16.14 | 16.83 | 32605 | 5421 | 2.00% |
| 2024-08-29 | 15.70 | 16.21 | 0.36 | 2.27% | 15.70 | 16.30 | 25325 | 4079 | 1.55% |
| 2024-08-28 | 15.57 | 15.85 | 0.25 | 1.60% | 15.53 | 16.05 | 21412 | 3400 | 1.31% |
| 2024-08-27 | 15.77 | 15.60 | -0.18 | -1.14% | 15.45 | 15.95 | 20591 | 3227 | 1.26% |
| 2024-08-26 | 16.44 | 15.78 | -0.68 | -4.13% | 15.75 | 16.46 | 33589 | 5396 | 2.06% |
| 2024-08-23 | 16.70 | 16.46 | 0.08 | 0.49% | 16.31 | 16.70 | 9673 | 1594 | 1.74% |
| 2024-08-22 | 16.64 | 16.38 | -0.22 | -1.33% | 16.38 | 16.88 | 9635 | 1609 | 1.74% |
| 2024-08-21 | 16.60 | 16.60 | 0.00 | 0.00% | 16.52 | 16.93 | 11391 | 1905 | 2.05% |
| 2024-08-20 | 17.10 | 16.60 | -0.53 | -3.09% | 16.40 | 17.13 | 16124 | 2690 | 2.90% |
| 2024-08-19 | 17.68 | 17.13 | -0.55 | -3.11% | 17.13 | 17.68 | 14975 | 2610 | 2.70% |
| 2024-08-16 | 17.69 | 17.68 | 0.06 | 0.34% | 17.57 | 18.02 | 13249 | 2355 | 2.39% |
| 2024-08-15 | 17.60 | 17.62 | 0.05 | 0.28% | 17.46 | 17.99 | 11967 | 2122 | 2.16% |