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 | 27.770 | 28.410 | 0.630 | 2.27% | 27.410 | 28.880 | 29264 | 8255 | 3.38% |
| 2024-11-20 | 27.580 | 27.780 | 0.770 | 2.85% | 27.000 | 28.350 | 24741 | 6868 | 2.85% |
| 2024-11-19 | 27.400 | 27.010 | -0.800 | -2.88% | 25.050 | 27.500 | 39491 | 10384 | 4.55% |
| 2024-11-18 | 30.580 | 27.810 | -2.170 | -7.24% | 27.480 | 31.200 | 39690 | 11553 | 4.58% |
| 2024-11-15 | 28.600 | 29.980 | 0.950 | 3.27% | 28.550 | 30.970 | 44439 | 13244 | 5.13% |
| 2024-11-14 | 28.940 | 29.030 | 0.090 | 0.31% | 28.410 | 30.470 | 32760 | 9606 | 3.78% |
| 2024-11-13 | 28.190 | 28.940 | 0.900 | 3.21% | 27.010 | 28.980 | 29529 | 8318 | 3.41% |
| 2024-11-12 | 28.500 | 28.040 | -0.250 | -0.88% | 27.340 | 29.000 | 29562 | 8308 | 3.41% |
| 2024-11-11 | 28.310 | 28.290 | -0.910 | -3.12% | 26.830 | 29.630 | 47901 | 13440 | 5.52% |
| 2024-11-08 | 30.300 | 29.200 | -2.840 | -8.86% | 29.120 | 31.480 | 75751 | 22679 | 8.74% |
| 2024-11-07 | 26.280 | 32.040 | 5.660 | 21.46% | 25.830 | 33.990 | 109464 | 33094 | 12.62% |
| 2024-11-06 | 25.680 | 26.380 | 0.630 | 2.45% | 25.330 | 27.300 | 57275 | 15168 | 6.61% |
| 2024-11-05 | 24.640 | 25.750 | 1.220 | 4.97% | 24.300 | 26.080 | 46101 | 11702 | 5.32% |
| 2024-11-04 | 23.990 | 24.530 | 0.930 | 3.94% | 23.330 | 24.660 | 29081 | 7076 | 3.35% |
| 2024-11-01 | 24.330 | 23.600 | -1.000 | -4.07% | 23.050 | 25.120 | 34267 | 8253 | 3.95% |
| 2024-10-31 | 25.550 | 24.600 | -1.540 | -5.89% | 24.130 | 26.530 | 60423 | 15254 | 6.97% |
| 2024-10-30 | 26.800 | 26.140 | 0.210 | 0.81% | 24.900 | 28.770 | 87350 | 23373 | 10.07% |
| 2024-10-29 | 23.400 | 25.930 | 1.980 | 8.27% | 23.010 | 26.370 | 102046 | 25444 | 11.77% |
| 2024-10-28 | 23.500 | 23.950 | 0.040 | 0.17% | 21.920 | 24.880 | 52876 | 12427 | 6.10% |
| 2024-10-25 | 24.170 | 23.910 | 0.150 | 0.63% | 23.720 | 25.990 | 52227 | 12975 | 6.02% |
| 2024-10-24 | 22.700 | 23.760 | 0.910 | 3.98% | 22.500 | 24.660 | 34865 | 8229 | 4.02% |
| 2024-10-23 | 22.710 | 22.850 | 0.150 | 0.66% | 22.700 | 24.020 | 29505 | 6863 | 3.40% |
| 2024-10-22 | 24.900 | 22.700 | -2.360 | -9.42% | 22.470 | 24.900 | 54943 | 13029 | 6.34% |
| 2024-10-21 | 24.000 | 25.060 | 1.560 | 6.64% | 23.790 | 25.580 | 67736 | 16676 | 7.81% |
| 2024-10-18 | 23.230 | 23.500 | 0.560 | 2.44% | 22.290 | 24.180 | 51030 | 11918 | 5.89% |
| 2024-10-17 | 22.600 | 22.940 | -0.210 | -0.91% | 22.390 | 24.800 | 57966 | 13510 | 6.69% |
| 2024-10-16 | 21.800 | 23.150 | 1.240 | 5.66% | 21.280 | 24.080 | 46909 | 10694 | 5.41% |
| 2024-10-15 | 20.530 | 21.910 | 0.560 | 2.62% | 20.220 | 22.580 | 45710 | 9809 | 5.27% |
| 2024-10-14 | 18.980 | 21.350 | 2.550 | 13.56% | 18.450 | 22.470 | 45357 | 9308 | 5.23% |
| 2024-10-11 | 20.690 | 18.800 | -1.900 | -9.18% | 18.600 | 20.690 | 22910 | 4427 | 2.64% |
| 2024-10-10 | 20.360 | 20.700 | 0.700 | 3.50% | 19.850 | 22.120 | 35705 | 7507 | 4.12% |
| 2024-10-09 | 22.600 | 20.000 | -4.490 | -18.33% | 20.000 | 23.000 | 45568 | 9812 | 8.85% |
| 2024-10-08 | 25.710 | 24.490 | 3.710 | 17.85% | 21.210 | 26.370 | 73530 | 17440 | 14.28% |
| 2024-09-30 | 18.990 | 20.780 | 2.680 | 14.81% | 18.550 | 21.540 | 40237 | 8081 | 7.82% |
| 2024-09-27 | 17.000 | 18.100 | 1.580 | 9.56% | 16.720 | 18.560 | 22202 | 3921 | 4.31% |
| 2024-09-26 | 15.910 | 16.520 | 0.520 | 3.25% | 15.820 | 16.570 | 9364 | 1525 | 1.82% |
| 2024-09-25 | 16.080 | 16.000 | 0.140 | 0.88% | 15.940 | 16.930 | 10390 | 1700 | 2.02% |
| 2024-09-24 | 15.490 | 15.860 | 0.430 | 2.79% | 15.350 | 15.950 | 8298 | 1305 | 1.61% |
| 2024-09-23 | 15.900 | 15.430 | -0.460 | -2.89% | 15.350 | 15.900 | 5455 | 849 | 1.06% |
| 2024-09-20 | 16.300 | 15.890 | -0.350 | -2.16% | 15.810 | 16.390 | 4765 | 765 | 0.93% |
| 2024-09-19 | 16.490 | 16.240 | -0.080 | -0.49% | 16.210 | 16.670 | 6138 | 1007 | 1.19% |
| 2024-09-18 | 16.450 | 16.320 | -0.180 | -1.09% | 16.090 | 16.690 | 5265 | 858 | 1.02% |
| 2024-09-13 | 16.800 | 16.500 | -0.400 | -2.37% | 16.370 | 17.070 | 15973 | 2677 | 3.10% |
| 2024-09-12 | 16.990 | 16.900 | 0.000 | 0.00% | 16.900 | 17.490 | 17943 | 3084 | 3.49% |
| 2024-09-11 | 16.720 | 16.900 | 0.320 | 1.93% | 16.460 | 17.250 | 11153 | 1882 | 2.17% |
| 2024-09-10 | 16.340 | 16.580 | 0.450 | 2.79% | 16.160 | 16.580 | 10054 | 1653 | 1.95% |
| 2024-09-09 | 16.150 | 16.130 | -0.100 | -0.62% | 16.060 | 16.340 | 5263 | 853 | 1.02% |
| 2024-09-06 | 16.080 | 16.230 | 0.280 | 1.76% | 15.940 | 16.640 | 14334 | 2348 | 2.78% |
| 2024-09-05 | 16.000 | 15.950 | 0.170 | 1.08% | 15.650 | 16.190 | 8658 | 1380 | 1.68% |
| 2024-09-04 | 15.430 | 15.780 | 0.340 | 2.20% | 15.130 | 15.860 | 7365 | 1146 | 1.43% |
| 2024-09-03 | 15.130 | 15.440 | 0.260 | 1.71% | 15.130 | 15.560 | 4949 | 760 | 0.96% |
| 2024-09-02 | 15.670 | 15.180 | -0.300 | -1.94% | 15.130 | 15.670 | 5422 | 835 | 1.05% |
| 2024-08-30 | 15.220 | 15.480 | 0.270 | 1.78% | 15.150 | 15.710 | 9125 | 1416 | 1.77% |
| 2024-08-29 | 15.340 | 15.210 | 0.090 | 0.60% | 15.000 | 15.340 | 5503 | 834 | 1.07% |
| 2024-08-28 | 14.900 | 15.120 | 0.200 | 1.34% | 14.700 | 15.480 | 9451 | 1427 | 1.84% |
| 2024-08-27 | 15.700 | 14.920 | -1.410 | -8.63% | 14.820 | 15.700 | 25838 | 3936 | 5.02% |
| 2024-08-26 | 16.300 | 16.330 | 0.130 | 0.80% | 16.080 | 16.760 | 15541 | 2539 | 3.02% |
| 2024-08-23 | 15.500 | 16.200 | 0.880 | 5.74% | 15.270 | 16.270 | 13994 | 2201 | 2.72% |
| 2024-08-22 | 15.660 | 15.320 | -0.490 | -3.10% | 15.250 | 15.870 | 12733 | 1973 | 2.47% |
| 2024-08-21 | 16.080 | 15.810 | -0.350 | -2.17% | 15.500 | 16.100 | 15545 | 2455 | 3.02% |
| 2024-08-20 | 16.260 | 16.160 | 0.080 | 0.50% | 16.130 | 16.860 | 23373 | 3858 | 4.54% |
| 2024-08-19 | 15.920 | 16.080 | -0.110 | -0.68% | 15.670 | 16.330 | 19872 | 3173 | 3.86% |
| 2024-08-16 | 16.200 | 16.190 | -0.290 | -1.76% | 15.860 | 16.600 | 35648 | 5754 | 6.92% |
| 2024-08-15 | 16.890 | 16.480 | -1.300 | -7.31% | 16.310 | 18.340 | 58706 | 9968 | 11.40% |