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 | 26.500 | 28.630 | 1.630 | 6.04% | 26.500 | 28.920 | 37076 | 10481 | 11.24% |
| 2024-11-20 | 26.150 | 27.000 | 0.640 | 2.43% | 25.960 | 27.230 | 16712 | 4468 | 5.07% |
| 2024-11-19 | 26.830 | 26.360 | -1.130 | -4.11% | 24.580 | 27.880 | 27198 | 7047 | 8.25% |
| 2024-11-18 | 28.380 | 27.490 | -0.400 | -1.43% | 27.050 | 28.960 | 20071 | 5633 | 6.09% |
| 2024-11-15 | 27.850 | 27.890 | 0.250 | 0.90% | 26.880 | 28.990 | 19775 | 5495 | 6.00% |
| 2024-11-14 | 29.050 | 27.640 | -1.460 | -5.02% | 27.560 | 29.250 | 21754 | 6178 | 6.60% |
| 2024-11-13 | 26.880 | 29.100 | 2.090 | 7.74% | 26.070 | 29.670 | 44235 | 12426 | 13.41% |
| 2024-11-12 | 27.500 | 27.010 | -0.460 | -1.67% | 26.370 | 28.080 | 17325 | 4723 | 5.25% |
| 2024-11-11 | 27.800 | 27.470 | -0.310 | -1.12% | 26.300 | 27.800 | 19508 | 5275 | 5.92% |
| 2024-11-08 | 29.200 | 27.780 | -0.880 | -3.07% | 27.120 | 29.720 | 29493 | 8324 | 8.94% |
| 2024-11-07 | 27.130 | 28.660 | 1.530 | 5.64% | 26.550 | 29.900 | 44400 | 12629 | 13.46% |
| 2024-11-06 | 26.470 | 27.130 | 0.710 | 2.69% | 26.460 | 27.860 | 37274 | 10115 | 11.30% |
| 2024-11-05 | 25.370 | 26.420 | 1.190 | 4.72% | 25.250 | 26.570 | 31297 | 8174 | 9.49% |
| 2024-11-04 | 24.500 | 25.230 | 1.040 | 4.30% | 24.000 | 25.230 | 19121 | 4750 | 5.80% |
| 2024-11-01 | 26.010 | 24.190 | -2.180 | -8.27% | 24.050 | 26.260 | 33844 | 8406 | 10.26% |
| 2024-10-31 | 27.900 | 26.370 | -2.970 | -10.12% | 25.260 | 27.900 | 55629 | 14786 | 16.87% |
| 2024-10-30 | 28.570 | 29.340 | 1.060 | 3.75% | 26.850 | 29.870 | 34412 | 9871 | 10.44% |
| 2024-10-29 | 27.410 | 28.280 | 1.300 | 4.82% | 27.010 | 28.800 | 35356 | 9906 | 10.72% |
| 2024-10-28 | 26.790 | 26.980 | 0.380 | 1.43% | 25.580 | 27.550 | 27435 | 7324 | 8.32% |
| 2024-10-25 | 26.600 | 26.600 | 0.050 | 0.19% | 26.300 | 28.900 | 54412 | 15031 | 16.50% |
| 2024-10-24 | 25.500 | 26.550 | 1.240 | 4.90% | 25.120 | 27.180 | 37040 | 9764 | 11.23% |
| 2024-10-23 | 25.150 | 25.310 | 0.180 | 0.72% | 25.000 | 26.330 | 30644 | 7810 | 9.29% |
| 2024-10-22 | 26.470 | 25.130 | -0.470 | -1.84% | 24.500 | 26.890 | 53587 | 13820 | 16.25% |
| 2024-10-21 | 24.230 | 25.600 | 2.180 | 9.31% | 23.900 | 26.600 | 60211 | 15277 | 18.26% |
| 2024-10-18 | 21.730 | 23.420 | 1.430 | 6.50% | 21.720 | 24.100 | 39172 | 8988 | 11.88% |
| 2024-10-17 | 22.120 | 21.990 | 0.680 | 3.19% | 21.500 | 23.320 | 31838 | 7086 | 9.66% |
| 2024-10-16 | 21.500 | 21.310 | 0.010 | 0.05% | 20.860 | 21.690 | 14040 | 2987 | 4.26% |
| 2024-10-15 | 21.850 | 21.300 | -0.530 | -2.43% | 21.240 | 22.660 | 16103 | 3538 | 4.88% |
| 2024-10-14 | 20.830 | 21.830 | 1.000 | 4.80% | 20.480 | 21.870 | 18026 | 3859 | 5.47% |
| 2024-10-11 | 21.600 | 20.830 | -1.300 | -5.87% | 20.310 | 22.200 | 19192 | 4038 | 5.82% |
| 2024-10-10 | 22.100 | 22.130 | 0.310 | 1.42% | 21.770 | 23.680 | 31203 | 7066 | 9.46% |
| 2024-10-09 | 24.450 | 21.820 | -4.460 | -16.97% | 21.810 | 25.220 | 33872 | 8043 | 10.27% |
| 2024-10-08 | 27.330 | 26.280 | 4.480 | 20.55% | 23.220 | 27.780 | 61928 | 15802 | 18.78% |
| 2024-09-30 | 19.000 | 21.800 | 3.690 | 20.38% | 18.550 | 22.100 | 50304 | 10234 | 15.26% |
| 2024-09-27 | 17.200 | 18.110 | 1.060 | 6.22% | 17.200 | 18.670 | 25084 | 4528 | 7.61% |
| 2024-09-26 | 16.820 | 17.050 | 0.210 | 1.25% | 16.760 | 17.050 | 6674 | 1129 | 2.02% |
| 2024-09-25 | 16.820 | 16.840 | 0.050 | 0.30% | 16.800 | 17.150 | 5993 | 1019 | 1.82% |
| 2024-09-24 | 16.410 | 16.790 | 0.330 | 2.00% | 16.410 | 16.910 | 6476 | 1084 | 1.96% |
| 2024-09-23 | 16.790 | 16.460 | -0.290 | -1.73% | 16.380 | 16.790 | 4871 | 805 | 1.48% |
| 2024-09-20 | 16.990 | 16.750 | -0.140 | -0.83% | 16.730 | 16.990 | 2206 | 370 | 0.67% |
| 2024-09-19 | 16.740 | 16.890 | 0.090 | 0.54% | 16.620 | 17.080 | 4348 | 731 | 1.32% |
| 2024-09-18 | 17.450 | 16.800 | -0.510 | -2.95% | 16.790 | 17.450 | 7938 | 1347 | 2.41% |
| 2024-09-13 | 17.350 | 17.310 | -0.040 | -0.23% | 17.230 | 17.990 | 17225 | 3024 | 5.22% |
| 2024-09-12 | 16.840 | 17.350 | 0.440 | 2.60% | 16.760 | 17.640 | 17219 | 2983 | 5.22% |
| 2024-09-11 | 16.890 | 16.910 | -0.110 | -0.65% | 16.790 | 17.050 | 5663 | 957 | 1.72% |
| 2024-09-10 | 16.910 | 17.020 | 0.100 | 0.59% | 16.660 | 17.050 | 6719 | 1133 | 2.04% |
| 2024-09-09 | 17.000 | 16.920 | -0.090 | -0.53% | 16.800 | 17.200 | 6567 | 1114 | 1.99% |
| 2024-09-06 | 16.760 | 17.010 | 0.170 | 1.01% | 16.670 | 17.100 | 5778 | 976 | 1.75% |
| 2024-09-05 | 16.700 | 16.840 | 0.100 | 0.60% | 16.690 | 16.950 | 5467 | 921 | 1.66% |
| 2024-09-04 | 16.310 | 16.740 | 0.400 | 2.45% | 16.060 | 16.910 | 7204 | 1192 | 2.18% |
| 2024-09-03 | 16.490 | 16.340 | -0.150 | -0.91% | 16.200 | 16.530 | 5143 | 841 | 1.56% |
| 2024-09-02 | 16.900 | 16.490 | -0.410 | -2.43% | 16.480 | 16.990 | 7280 | 1214 | 2.21% |
| 2024-08-30 | 16.470 | 16.900 | 0.500 | 3.05% | 16.330 | 17.110 | 11121 | 1875 | 3.37% |
| 2024-08-29 | 16.450 | 16.400 | 0.100 | 0.61% | 16.130 | 16.450 | 5742 | 937 | 1.74% |
| 2024-08-28 | 16.240 | 16.300 | 0.100 | 0.62% | 16.060 | 16.500 | 6979 | 1135 | 2.12% |
| 2024-08-27 | 15.820 | 16.200 | 0.370 | 2.34% | 15.800 | 16.240 | 9027 | 1454 | 2.74% |
| 2024-08-26 | 15.820 | 15.830 | 0.040 | 0.25% | 15.660 | 15.960 | 2996 | 473 | 0.91% |
| 2024-08-23 | 15.580 | 15.790 | 0.060 | 0.38% | 15.580 | 15.930 | 4649 | 734 | 1.41% |
| 2024-08-22 | 16.260 | 15.730 | -0.410 | -2.54% | 15.700 | 16.270 | 6517 | 1041 | 1.98% |
| 2024-08-21 | 16.200 | 16.140 | -0.130 | -0.80% | 16.000 | 16.290 | 6602 | 1063 | 2.00% |
| 2024-08-20 | 15.700 | 16.270 | 0.570 | 3.63% | 15.700 | 16.480 | 15125 | 2446 | 4.59% |
| 2024-08-19 | 15.470 | 15.700 | 0.150 | 0.96% | 15.470 | 15.740 | 5901 | 919 | 1.79% |
| 2024-08-16 | 15.810 | 15.550 | -0.180 | -1.14% | 15.520 | 15.900 | 4617 | 724 | 1.40% |
| 2024-08-15 | 15.730 | 15.730 | -0.020 | -0.13% | 15.710 | 15.880 | 3414 | 538 | 1.04% |
| 2024-08-14 | 15.950 | 15.750 | -0.190 | -1.19% | 15.700 | 16.000 | 3443 | 545 | 1.04% |
| 2024-08-13 | 15.860 | 15.940 | 0.040 | 0.25% | 15.750 | 15.980 | 4841 | 766 | 1.47% |