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 | 27.44 | 26.83 | -0.16 | -0.59% | 26.55 | 27.75 | 11527 | 3110 | 0.80% |
| 2024-11-20 | 26.33 | 26.99 | 0.77 | 2.94% | 26.01 | 27.50 | 14604 | 3930 | 1.02% |
| 2024-11-19 | 25.55 | 26.22 | 0.81 | 3.19% | 25.55 | 26.35 | 9472 | 2460 | 0.66% |
| 2024-11-18 | 26.59 | 25.41 | -1.20 | -4.51% | 25.18 | 27.24 | 23288 | 6108 | 1.62% |
| 2024-11-15 | 27.59 | 26.61 | -0.69 | -2.53% | 25.90 | 27.60 | 15624 | 4154 | 1.09% |
| 2024-11-14 | 28.43 | 27.30 | -1.13 | -3.97% | 26.60 | 29.80 | 28370 | 7942 | 1.97% |
| 2024-11-13 | 27.64 | 28.43 | 0.75 | 2.71% | 27.64 | 28.96 | 25007 | 7107 | 1.74% |
| 2024-11-12 | 28.50 | 27.68 | -0.74 | -2.60% | 27.10 | 30.70 | 37821 | 10755 | 2.63% |
| 2024-11-11 | 27.88 | 28.42 | 1.12 | 4.10% | 27.51 | 28.89 | 32022 | 9032 | 2.23% |
| 2024-11-08 | 25.00 | 27.30 | 2.69 | 10.93% | 25.00 | 27.99 | 47693 | 12888 | 3.32% |
| 2024-11-07 | 23.75 | 24.61 | 0.80 | 3.36% | 23.54 | 24.89 | 23030 | 5597 | 1.60% |
| 2024-11-06 | 23.80 | 23.81 | 0.14 | 0.59% | 23.51 | 24.30 | 17801 | 4246 | 1.24% |
| 2024-11-05 | 23.80 | 23.67 | 0.18 | 0.77% | 23.38 | 23.87 | 19970 | 4726 | 1.39% |
| 2024-11-04 | 22.83 | 23.49 | 0.46 | 2.00% | 22.83 | 23.54 | 9247 | 2154 | 0.64% |
| 2024-11-01 | 23.14 | 23.03 | -0.11 | -0.48% | 22.50 | 23.70 | 12726 | 2933 | 0.89% |
| 2024-10-31 | 22.53 | 23.14 | 0.61 | 2.71% | 22.40 | 23.38 | 14483 | 3310 | 1.01% |
| 2024-10-30 | 23.36 | 22.53 | -0.68 | -2.93% | 22.34 | 23.36 | 14569 | 3309 | 1.01% |
| 2024-10-29 | 23.76 | 23.21 | -0.33 | -1.40% | 23.21 | 24.30 | 14715 | 3488 | 1.02% |
| 2024-10-28 | 23.54 | 23.54 | 0.00 | 0.00% | 23.31 | 23.80 | 9755 | 2295 | 0.68% |
| 2024-10-25 | 23.78 | 23.54 | -0.24 | -1.01% | 23.36 | 24.16 | 10166 | 2413 | 0.71% |
| 2024-10-24 | 23.19 | 23.78 | 0.30 | 1.28% | 23.19 | 24.05 | 6697 | 1591 | 0.47% |
| 2024-10-23 | 23.88 | 23.48 | 0.16 | 0.69% | 23.24 | 23.95 | 11254 | 2646 | 0.78% |
| 2024-10-22 | 24.22 | 23.32 | -0.72 | -3.00% | 23.27 | 24.44 | 13372 | 3169 | 0.93% |
| 2024-10-21 | 24.50 | 24.04 | 0.15 | 0.63% | 23.88 | 24.76 | 16908 | 4099 | 1.18% |
| 2024-10-18 | 23.54 | 23.89 | 0.38 | 1.62% | 23.35 | 24.08 | 16874 | 4009 | 1.17% |
| 2024-10-17 | 24.72 | 23.51 | -0.75 | -3.09% | 23.48 | 24.72 | 14203 | 3404 | 0.99% |
| 2024-10-16 | 23.35 | 24.26 | 0.93 | 3.99% | 23.01 | 24.48 | 15636 | 3706 | 1.09% |
| 2024-10-15 | 23.47 | 23.33 | -0.07 | -0.30% | 23.10 | 23.98 | 13606 | 3206 | 0.95% |
| 2024-10-14 | 22.53 | 23.40 | 0.80 | 3.54% | 22.31 | 23.69 | 20578 | 4761 | 1.43% |
| 2024-10-11 | 22.01 | 22.60 | 0.46 | 2.08% | 21.77 | 23.18 | 19500 | 4410 | 1.36% |
| 2024-10-10 | 21.77 | 22.14 | 0.63 | 2.93% | 21.30 | 22.77 | 12526 | 2753 | 0.87% |
| 2024-10-09 | 23.51 | 21.51 | -2.29 | -9.62% | 21.04 | 23.51 | 17916 | 3973 | 1.25% |
| 2024-10-08 | 25.47 | 23.80 | 2.02 | 9.27% | 22.00 | 25.50 | 38711 | 9063 | 2.69% |
| 2024-09-30 | 19.80 | 21.78 | 2.80 | 14.75% | 19.72 | 22.50 | 26197 | 5456 | 1.82% |
| 2024-09-27 | 18.41 | 18.98 | 0.81 | 4.46% | 18.30 | 18.99 | 8371 | 1562 | 0.58% |
| 2024-09-26 | 17.65 | 18.17 | 0.44 | 2.48% | 17.44 | 18.26 | 5065 | 909 | 0.35% |
| 2024-09-25 | 17.93 | 17.73 | -0.02 | -0.11% | 17.68 | 18.16 | 7670 | 1374 | 0.53% |
| 2024-09-24 | 17.07 | 17.75 | 0.68 | 3.98% | 17.04 | 18.08 | 8210 | 1432 | 0.57% |
| 2024-09-23 | 17.03 | 17.07 | 0.12 | 0.71% | 16.78 | 17.09 | 2737 | 463 | 0.19% |
| 2024-09-20 | 17.40 | 16.95 | -0.30 | -1.74% | 16.88 | 17.40 | 3282 | 559 | 0.23% |
| 2024-09-19 | 17.32 | 17.25 | 0.03 | 0.17% | 17.18 | 17.54 | 3200 | 554 | 0.22% |
| 2024-09-18 | 17.60 | 17.22 | -0.35 | -1.99% | 17.00 | 17.68 | 3218 | 559 | 0.22% |
| 2024-09-13 | 18.05 | 17.57 | -0.41 | -2.28% | 17.42 | 18.05 | 3116 | 548 | 0.22% |
| 2024-09-12 | 18.20 | 17.98 | -0.14 | -0.77% | 17.86 | 18.25 | 3075 | 555 | 0.21% |
| 2024-09-11 | 18.16 | 18.12 | -0.09 | -0.49% | 18.06 | 18.29 | 1352 | 245 | 0.09% |
| 2024-09-10 | 17.80 | 18.21 | 0.34 | 1.90% | 17.61 | 18.30 | 7077 | 1276 | 0.49% |
| 2024-09-09 | 17.86 | 17.87 | 0.00 | 0.00% | 17.56 | 17.99 | 1304 | 232 | 0.09% |
| 2024-09-06 | 18.07 | 17.87 | -0.27 | -1.49% | 17.75 | 18.11 | 2417 | 434 | 0.17% |
| 2024-09-05 | 18.07 | 18.14 | 0.23 | 1.28% | 17.73 | 18.25 | 6197 | 1114 | 0.43% |
| 2024-09-04 | 17.78 | 17.91 | -0.13 | -0.72% | 17.50 | 18.09 | 6414 | 1140 | 0.45% |
| 2024-09-03 | 18.22 | 18.04 | -0.19 | -1.04% | 17.76 | 18.44 | 6607 | 1197 | 0.46% |
| 2024-09-02 | 18.45 | 18.23 | -0.16 | -0.87% | 18.11 | 18.46 | 5558 | 1015 | 0.39% |
| 2024-08-30 | 18.90 | 18.39 | -0.81 | -4.22% | 18.19 | 18.92 | 16369 | 3028 | 1.14% |
| 2024-08-29 | 18.88 | 19.20 | 0.33 | 1.75% | 18.72 | 19.29 | 2968 | 563 | 0.21% |
| 2024-08-28 | 19.00 | 18.87 | 0.10 | 0.53% | 18.71 | 19.00 | 2210 | 416 | 0.15% |
| 2024-08-27 | 18.80 | 18.77 | -0.03 | -0.16% | 18.51 | 18.86 | 2662 | 496 | 0.19% |
| 2024-08-26 | 18.86 | 18.80 | 0.00 | 0.00% | 18.64 | 19.00 | 1610 | 303 | 0.11% |
| 2024-08-23 | 18.81 | 18.80 | 0.00 | 0.00% | 18.62 | 18.89 | 993 | 186 | 0.07% |
| 2024-08-22 | 18.70 | 18.80 | -0.01 | -0.05% | 18.66 | 18.96 | 1333 | 250 | 0.09% |
| 2024-08-21 | 18.98 | 18.81 | -0.02 | -0.11% | 18.60 | 19.05 | 3172 | 597 | 0.22% |
| 2024-08-20 | 19.52 | 18.83 | -0.66 | -3.39% | 18.59 | 19.52 | 5326 | 1010 | 0.37% |
| 2024-08-19 | 19.89 | 19.49 | -0.18 | -0.92% | 19.46 | 19.96 | 3285 | 645 | 0.23% |
| 2024-08-16 | 19.93 | 19.67 | -0.20 | -1.01% | 19.58 | 20.17 | 4933 | 980 | 0.34% |
| 2024-08-15 | 19.57 | 19.87 | 0.56 | 2.90% | 19.15 | 20.00 | 11631 | 2293 | 0.81% |
| 2024-08-14 | 18.79 | 19.31 | 0.34 | 1.79% | 18.79 | 19.63 | 8282 | 1601 | 0.58% |
| 2024-08-13 | 18.86 | 18.97 | 0.36 | 1.93% | 18.55 | 18.98 | 1973 | 371 | 0.14% |