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 | 37.24 | 36.27 | -1.08 | -2.89% | 35.70 | 37.29 | 163153 | 59475 | 8.07% |
| 2024-11-20 | 34.80 | 37.35 | 2.66 | 7.67% | 34.80 | 37.50 | 199704 | 73056 | 9.88% |
| 2024-11-19 | 33.33 | 34.69 | -0.36 | -1.03% | 33.28 | 35.10 | 190015 | 64765 | 9.40% |
| 2024-11-18 | 38.58 | 35.05 | -3.89 | -9.99% | 35.05 | 38.58 | 170107 | 60564 | 8.42% |
| 2024-11-15 | 37.24 | 38.94 | 1.51 | 4.03% | 37.24 | 41.17 | 321419 | 127688 | 15.90% |
| 2024-11-14 | 36.55 | 37.43 | 0.67 | 1.82% | 35.80 | 39.71 | 320239 | 121773 | 15.85% |
| 2024-11-13 | 33.76 | 36.76 | 3.34 | 9.99% | 33.70 | 36.76 | 313042 | 112758 | 15.49% |
| 2024-11-12 | 33.82 | 33.42 | -0.75 | -2.19% | 33.13 | 34.93 | 188983 | 64226 | 9.35% |
| 2024-11-11 | 31.04 | 34.17 | 3.11 | 10.01% | 30.87 | 34.17 | 259620 | 85763 | 12.85% |
| 2024-11-08 | 32.21 | 31.06 | -1.00 | -3.12% | 30.85 | 32.39 | 125042 | 39386 | 6.19% |
| 2024-11-07 | 31.98 | 32.06 | -0.07 | -0.22% | 31.08 | 32.12 | 109555 | 34641 | 5.42% |
| 2024-11-06 | 31.56 | 32.13 | 0.48 | 1.52% | 31.20 | 32.83 | 187641 | 60383 | 9.28% |
| 2024-11-05 | 31.10 | 31.65 | -0.11 | -0.35% | 30.50 | 31.86 | 212355 | 66190 | 10.51% |
| 2024-11-04 | 30.35 | 31.76 | 1.85 | 6.19% | 29.91 | 31.80 | 191395 | 59483 | 9.47% |
| 2024-11-01 | 29.69 | 29.91 | 0.03 | 0.10% | 28.81 | 31.37 | 175779 | 52881 | 8.70% |
| 2024-10-31 | 29.03 | 29.88 | 0.91 | 3.14% | 28.50 | 30.13 | 106588 | 31364 | 5.27% |
| 2024-10-30 | 29.19 | 28.97 | -0.43 | -1.46% | 28.62 | 29.46 | 69045 | 20019 | 3.42% |
| 2024-10-29 | 30.50 | 29.40 | -1.14 | -3.73% | 29.40 | 30.57 | 89438 | 26725 | 4.43% |
| 2024-10-28 | 29.53 | 30.54 | 1.01 | 3.42% | 29.49 | 31.12 | 115707 | 35266 | 5.73% |
| 2024-10-25 | 29.02 | 29.53 | 0.43 | 1.48% | 28.90 | 29.60 | 63152 | 18497 | 3.12% |
| 2024-10-24 | 29.30 | 29.10 | -0.29 | -0.99% | 28.74 | 29.38 | 53322 | 15477 | 2.64% |
| 2024-10-23 | 29.72 | 29.39 | -0.52 | -1.74% | 29.27 | 30.03 | 90785 | 26930 | 4.49% |
| 2024-10-22 | 30.67 | 29.91 | -0.69 | -2.25% | 29.62 | 30.70 | 119016 | 35721 | 5.89% |
| 2024-10-21 | 30.10 | 30.60 | 1.00 | 3.38% | 29.81 | 31.02 | 156702 | 47671 | 7.75% |
| 2024-10-18 | 28.55 | 29.60 | 0.99 | 3.46% | 28.32 | 30.27 | 134925 | 39582 | 6.68% |
| 2024-10-17 | 28.55 | 28.61 | 0.17 | 0.60% | 28.46 | 29.43 | 100408 | 29043 | 4.97% |
| 2024-10-16 | 28.20 | 28.44 | -0.56 | -1.93% | 27.90 | 29.02 | 96371 | 27407 | 4.77% |
| 2024-10-15 | 28.25 | 29.00 | 0.39 | 1.36% | 27.75 | 30.14 | 187892 | 55248 | 9.30% |
| 2024-10-14 | 27.86 | 28.61 | 1.23 | 4.49% | 26.75 | 28.63 | 119758 | 33329 | 5.93% |
| 2024-10-11 | 28.00 | 27.38 | -0.89 | -3.15% | 26.95 | 28.41 | 103086 | 28420 | 5.10% |
| 2024-10-10 | 29.00 | 28.27 | -0.71 | -2.45% | 27.85 | 29.66 | 116387 | 33411 | 5.76% |
| 2024-10-09 | 31.00 | 28.98 | -3.22 | -10.00% | 28.98 | 31.00 | 159668 | 47774 | 7.90% |
| 2024-10-08 | 32.90 | 32.20 | 2.20 | 7.33% | 29.50 | 32.99 | 201148 | 63466 | 9.95% |
| 2024-09-30 | 29.06 | 30.00 | 2.70 | 9.89% | 28.30 | 30.02 | 157495 | 46196 | 7.79% |
| 2024-09-27 | 26.55 | 27.30 | 1.37 | 5.28% | 25.96 | 27.65 | 130370 | 34870 | 6.45% |
| 2024-09-26 | 25.79 | 26.48 | 0.57 | 2.20% | 25.52 | 26.49 | 111744 | 29007 | 5.53% |
| 2024-09-25 | 25.53 | 25.91 | 0.38 | 1.49% | 25.53 | 26.72 | 169383 | 44403 | 8.38% |
| 2024-09-24 | 24.72 | 25.53 | 1.70 | 7.13% | 24.25 | 25.88 | 176775 | 44185 | 8.75% |
| 2024-09-23 | 23.37 | 23.83 | 0.41 | 1.75% | 23.25 | 24.23 | 66289 | 15774 | 3.28% |
| 2024-09-20 | 23.30 | 23.42 | 0.13 | 0.56% | 23.09 | 23.64 | 46770 | 10942 | 2.32% |
| 2024-09-19 | 23.20 | 23.29 | 0.12 | 0.52% | 22.91 | 23.76 | 53095 | 12381 | 2.63% |
| 2024-09-18 | 23.18 | 23.17 | -0.15 | -0.64% | 22.66 | 23.39 | 33047 | 7591 | 1.64% |
| 2024-09-13 | 23.59 | 23.32 | -0.29 | -1.23% | 23.32 | 23.81 | 31617 | 7427 | 1.57% |
| 2024-09-12 | 23.99 | 23.61 | -0.29 | -1.21% | 23.61 | 24.45 | 40773 | 9771 | 2.02% |
| 2024-09-11 | 24.48 | 23.90 | -0.58 | -2.37% | 23.73 | 24.48 | 44795 | 10733 | 2.22% |
| 2024-09-10 | 23.90 | 24.48 | 0.74 | 3.12% | 23.45 | 24.69 | 58107 | 13997 | 2.88% |
| 2024-09-09 | 24.01 | 23.74 | -0.57 | -2.34% | 23.58 | 24.32 | 42662 | 10183 | 2.11% |
| 2024-09-06 | 24.90 | 24.31 | -0.54 | -2.17% | 24.29 | 25.06 | 39947 | 9817 | 1.98% |
| 2024-09-05 | 24.37 | 24.85 | 0.55 | 2.26% | 24.37 | 25.13 | 56349 | 13993 | 2.79% |
| 2024-09-04 | 24.31 | 24.30 | -0.28 | -1.14% | 24.15 | 24.53 | 33530 | 8158 | 1.66% |
| 2024-09-03 | 24.10 | 24.58 | 0.57 | 2.37% | 24.00 | 24.72 | 61839 | 15128 | 3.07% |
| 2024-09-02 | 25.29 | 24.01 | -1.39 | -5.47% | 24.00 | 25.53 | 86834 | 21364 | 4.30% |
| 2024-08-30 | 24.04 | 25.40 | 1.23 | 5.09% | 24.04 | 25.78 | 94084 | 23644 | 4.66% |
| 2024-08-29 | 23.50 | 24.17 | 0.52 | 2.20% | 23.40 | 24.37 | 46122 | 11110 | 2.28% |
| 2024-08-28 | 23.55 | 23.65 | -0.06 | -0.25% | 23.00 | 23.81 | 29200 | 6867 | 1.45% |
| 2024-08-27 | 23.98 | 23.71 | -0.48 | -1.98% | 23.52 | 24.06 | 28515 | 6777 | 1.41% |
| 2024-08-26 | 23.90 | 24.19 | 0.19 | 0.79% | 23.70 | 24.35 | 29115 | 7014 | 1.44% |
| 2024-08-23 | 23.81 | 24.00 | 0.13 | 0.54% | 23.62 | 24.19 | 33393 | 7995 | 1.65% |
| 2024-08-22 | 24.14 | 23.87 | -0.35 | -1.45% | 23.76 | 24.63 | 43422 | 10481 | 2.15% |
| 2024-08-21 | 24.51 | 24.22 | -0.34 | -1.38% | 24.21 | 24.94 | 43141 | 10565 | 2.14% |
| 2024-08-20 | 25.50 | 24.56 | -1.23 | -4.77% | 24.48 | 25.60 | 80862 | 20054 | 4.01% |
| 2024-08-19 | 24.71 | 25.79 | 1.11 | 4.50% | 24.71 | 26.17 | 92276 | 23734 | 4.57% |
| 2024-08-16 | 24.60 | 24.68 | 0.09 | 0.37% | 24.53 | 24.92 | 26471 | 6543 | 1.31% |
| 2024-08-15 | 24.58 | 24.59 | -0.14 | -0.57% | 24.25 | 25.21 | 42443 | 10502 | 2.10% |
| 2024-08-14 | 24.25 | 24.73 | 0.52 | 2.15% | 24.09 | 25.11 | 45025 | 11133 | 2.23% |
| 2024-08-13 | 24.05 | 24.21 | 0.16 | 0.67% | 23.87 | 24.25 | 26379 | 6355 | 1.31% |