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 | 35.64 | 35.64 | 3.24 | 10.00% | 35.64 | 35.64 | 7821 | 2787 | 2.66% |
| 2024-11-20 | 32.40 | 32.40 | 2.95 | 10.02% | 31.20 | 32.40 | 46931 | 15134 | 15.96% |
| 2024-11-19 | 26.75 | 29.45 | 2.68 | 10.01% | 26.53 | 29.45 | 55887 | 15830 | 19.01% |
| 2024-11-18 | 27.45 | 26.77 | -0.38 | -1.40% | 25.88 | 27.63 | 39710 | 10568 | 13.50% |
| 2024-11-15 | 26.81 | 27.15 | 0.35 | 1.31% | 26.81 | 27.98 | 45312 | 12473 | 15.41% |
| 2024-11-14 | 27.39 | 26.80 | -0.73 | -2.65% | 26.73 | 27.64 | 19556 | 5311 | 6.65% |
| 2024-11-13 | 27.30 | 27.53 | 0.22 | 0.81% | 26.72 | 27.66 | 26116 | 7111 | 8.88% |
| 2024-11-12 | 27.80 | 27.31 | -0.37 | -1.34% | 26.98 | 28.01 | 35018 | 9645 | 11.91% |
| 2024-11-11 | 26.98 | 27.68 | 0.63 | 2.33% | 26.90 | 27.78 | 30758 | 8464 | 10.46% |
| 2024-11-08 | 26.90 | 27.05 | 0.29 | 1.08% | 26.76 | 27.50 | 33971 | 9210 | 11.55% |
| 2024-11-07 | 26.21 | 26.76 | 0.53 | 2.02% | 26.00 | 26.79 | 25977 | 6873 | 8.83% |
| 2024-11-06 | 26.18 | 26.23 | 0.03 | 0.11% | 26.00 | 26.65 | 36379 | 9542 | 12.37% |
| 2024-11-05 | 25.38 | 26.20 | 0.82 | 3.23% | 25.15 | 26.28 | 25511 | 6600 | 8.68% |
| 2024-11-04 | 24.77 | 25.38 | 0.73 | 2.96% | 24.50 | 25.40 | 20226 | 5085 | 6.88% |
| 2024-11-01 | 26.07 | 24.65 | -1.72 | -6.52% | 24.62 | 26.24 | 31092 | 7827 | 10.57% |
| 2024-10-31 | 25.89 | 26.37 | 0.61 | 2.37% | 25.62 | 26.41 | 25635 | 6706 | 8.72% |
| 2024-10-30 | 26.22 | 25.76 | -0.32 | -1.23% | 25.32 | 26.30 | 19200 | 4936 | 6.53% |
| 2024-10-29 | 27.18 | 26.08 | -1.08 | -3.98% | 26.00 | 27.40 | 28980 | 7681 | 9.86% |
| 2024-10-28 | 26.72 | 27.16 | 0.61 | 2.30% | 26.40 | 27.16 | 23551 | 6311 | 8.01% |
| 2024-10-25 | 26.11 | 26.55 | 0.44 | 1.69% | 26.05 | 26.87 | 19243 | 5089 | 6.54% |
| 2024-10-24 | 26.45 | 26.11 | -0.40 | -1.51% | 25.93 | 26.48 | 14585 | 3810 | 4.96% |
| 2024-10-23 | 26.45 | 26.51 | -0.06 | -0.23% | 26.30 | 26.90 | 23230 | 6180 | 7.90% |
| 2024-10-22 | 26.78 | 26.57 | -0.21 | -0.78% | 26.25 | 26.93 | 20332 | 5401 | 6.91% |
| 2024-10-21 | 26.62 | 26.78 | 0.21 | 0.79% | 26.52 | 27.38 | 28401 | 7656 | 9.66% |
| 2024-10-18 | 25.70 | 26.57 | 0.96 | 3.75% | 25.41 | 26.90 | 23324 | 6110 | 7.93% |
| 2024-10-17 | 25.58 | 25.61 | 0.02 | 0.08% | 25.58 | 26.36 | 15763 | 4107 | 5.36% |
| 2024-10-16 | 25.41 | 25.59 | -0.10 | -0.39% | 25.24 | 25.84 | 15202 | 3886 | 5.17% |
| 2024-10-15 | 25.89 | 25.69 | -0.43 | -1.65% | 25.65 | 26.82 | 17105 | 4492 | 5.82% |
| 2024-10-14 | 25.26 | 26.12 | 0.75 | 2.96% | 25.02 | 26.14 | 18285 | 4699 | 6.22% |
| 2024-10-11 | 26.55 | 25.37 | -1.25 | -4.70% | 25.00 | 26.55 | 19669 | 5039 | 6.69% |
| 2024-10-10 | 26.65 | 26.62 | -0.04 | -0.15% | 26.25 | 27.57 | 28926 | 7796 | 9.84% |
| 2024-10-09 | 28.38 | 26.66 | -2.96 | -9.99% | 26.66 | 28.87 | 35558 | 9865 | 12.09% |
| 2024-10-08 | 30.94 | 29.62 | 1.49 | 5.30% | 27.76 | 30.94 | 60707 | 17761 | 20.64% |
| 2024-09-30 | 26.60 | 28.13 | 2.13 | 8.19% | 25.91 | 28.51 | 50858 | 13870 | 17.30% |
| 2024-09-27 | 25.30 | 26.00 | 0.86 | 3.42% | 24.89 | 26.24 | 39231 | 10043 | 13.34% |
| 2024-09-26 | 24.27 | 25.14 | 0.96 | 3.97% | 24.21 | 25.30 | 22047 | 5431 | 7.50% |
| 2024-09-25 | 24.60 | 24.18 | -0.04 | -0.17% | 24.00 | 24.75 | 24924 | 6076 | 8.48% |
| 2024-09-24 | 23.69 | 24.22 | 0.55 | 2.32% | 23.16 | 24.26 | 21942 | 5219 | 7.46% |
| 2024-09-23 | 23.17 | 23.67 | 0.32 | 1.37% | 23.05 | 23.77 | 15947 | 3743 | 5.42% |
| 2024-09-20 | 22.77 | 23.35 | 0.52 | 2.28% | 22.66 | 23.75 | 18182 | 4223 | 6.18% |
| 2024-09-19 | 22.45 | 22.83 | 0.61 | 2.75% | 22.34 | 22.97 | 9422 | 2141 | 3.20% |
| 2024-09-18 | 22.57 | 22.22 | -0.34 | -1.51% | 21.76 | 22.71 | 7834 | 1737 | 2.66% |
| 2024-09-13 | 23.14 | 22.56 | -0.56 | -2.42% | 22.44 | 23.36 | 9276 | 2110 | 3.15% |
| 2024-09-12 | 23.22 | 23.12 | -0.10 | -0.43% | 23.12 | 23.52 | 6441 | 1503 | 2.19% |
| 2024-09-11 | 23.54 | 23.22 | -0.37 | -1.57% | 23.13 | 23.63 | 6241 | 1457 | 2.12% |
| 2024-09-10 | 23.08 | 23.59 | 0.50 | 2.17% | 22.85 | 23.66 | 11566 | 2696 | 3.93% |
| 2024-09-09 | 22.90 | 23.09 | 0.23 | 1.01% | 22.52 | 23.25 | 9081 | 2085 | 3.09% |
| 2024-09-06 | 23.91 | 22.86 | -1.11 | -4.63% | 22.86 | 23.99 | 16811 | 3911 | 5.72% |
| 2024-09-05 | 23.61 | 23.97 | 0.36 | 1.52% | 23.49 | 24.15 | 10265 | 2442 | 3.49% |
| 2024-09-04 | 23.65 | 23.61 | -0.19 | -0.80% | 23.45 | 23.83 | 7752 | 1832 | 2.64% |
| 2024-09-03 | 23.61 | 23.80 | 0.20 | 0.85% | 23.56 | 24.02 | 8369 | 1986 | 2.85% |
| 2024-09-02 | 24.30 | 23.60 | -0.79 | -3.24% | 23.51 | 24.53 | 12485 | 2990 | 4.25% |
| 2024-08-30 | 23.99 | 24.39 | 0.36 | 1.50% | 23.88 | 24.75 | 17047 | 4177 | 5.80% |
| 2024-08-29 | 23.60 | 24.03 | 0.31 | 1.31% | 23.45 | 24.21 | 12597 | 3019 | 4.28% |
| 2024-08-28 | 23.53 | 23.72 | 0.07 | 0.30% | 23.30 | 23.98 | 8673 | 2059 | 2.95% |
| 2024-08-27 | 24.21 | 23.65 | -0.60 | -2.47% | 23.60 | 24.25 | 10048 | 2396 | 3.42% |
| 2024-08-26 | 23.90 | 24.25 | 0.35 | 1.46% | 23.76 | 24.47 | 11673 | 2825 | 3.97% |
| 2024-08-23 | 23.62 | 23.90 | 0.27 | 1.14% | 23.15 | 23.99 | 14161 | 3350 | 4.82% |
| 2024-08-22 | 24.08 | 23.63 | -0.50 | -2.07% | 23.60 | 24.47 | 14063 | 3369 | 4.78% |
| 2024-08-21 | 24.26 | 24.13 | -0.13 | -0.54% | 24.00 | 24.59 | 10491 | 2546 | 3.57% |
| 2024-08-20 | 24.98 | 24.26 | -0.73 | -2.92% | 23.97 | 25.03 | 22832 | 5559 | 7.76% |
| 2024-08-19 | 25.40 | 24.99 | -0.41 | -1.61% | 24.88 | 25.50 | 22143 | 5555 | 7.53% |
| 2024-08-16 | 24.95 | 25.40 | 0.71 | 2.88% | 24.75 | 25.59 | 36122 | 9139 | 12.28% |
| 2024-08-15 | 24.55 | 24.69 | 0.17 | 0.69% | 24.00 | 24.97 | 17868 | 4404 | 6.08% |
| 2024-08-14 | 24.55 | 24.52 | -0.07 | -0.28% | 24.38 | 24.73 | 12981 | 3186 | 4.41% |
| 2024-08-13 | 24.85 | 24.59 | 0.33 | 1.36% | 23.95 | 25.29 | 18458 | 4505 | 6.28% |