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 | 31.75 | 30.77 | -1.66 | -5.12% | 30.07 | 32.35 | 273816 | 84590 | 8.23% |
| 2024-11-20 | 31.10 | 32.43 | 1.07 | 3.41% | 30.80 | 32.52 | 335320 | 107118 | 10.08% |
| 2024-11-19 | 31.16 | 31.36 | 0.18 | 0.58% | 29.75 | 32.20 | 274110 | 84423 | 8.24% |
| 2024-11-18 | 33.24 | 31.18 | -2.32 | -6.93% | 30.15 | 33.96 | 428587 | 133090 | 12.89% |
| 2024-11-15 | 33.22 | 33.50 | -0.74 | -2.16% | 32.60 | 37.66 | 657281 | 228110 | 19.76% |
| 2024-11-14 | 33.50 | 34.24 | 3.11 | 9.99% | 32.80 | 34.24 | 266586 | 90716 | 8.02% |
| 2024-11-13 | 28.44 | 31.13 | 2.83 | 10.00% | 28.33 | 31.13 | 389372 | 118942 | 11.71% |
| 2024-11-12 | 28.69 | 28.30 | -0.10 | -0.35% | 27.95 | 29.99 | 208846 | 60347 | 6.28% |
| 2024-11-11 | 27.05 | 28.40 | 1.20 | 4.41% | 26.78 | 28.65 | 139362 | 39031 | 4.19% |
| 2024-11-08 | 27.55 | 27.20 | -0.18 | -0.66% | 26.89 | 27.84 | 114205 | 31139 | 3.43% |
| 2024-11-07 | 26.60 | 27.38 | 0.55 | 2.05% | 26.38 | 27.38 | 114681 | 31025 | 3.45% |
| 2024-11-06 | 26.29 | 26.83 | 0.55 | 2.09% | 26.20 | 27.57 | 190149 | 51337 | 5.72% |
| 2024-11-05 | 25.67 | 26.28 | 0.62 | 2.42% | 25.25 | 26.47 | 195542 | 50472 | 5.88% |
| 2024-11-04 | 25.12 | 25.66 | 0.41 | 1.62% | 25.10 | 26.46 | 122852 | 31648 | 3.69% |
| 2024-11-01 | 26.40 | 25.25 | -1.43 | -5.36% | 25.18 | 27.15 | 130883 | 34042 | 3.94% |
| 2024-10-31 | 25.83 | 26.68 | 0.84 | 3.25% | 25.28 | 26.98 | 137452 | 36304 | 4.13% |
| 2024-10-30 | 26.18 | 25.84 | -0.61 | -2.31% | 25.41 | 26.63 | 122137 | 31677 | 3.67% |
| 2024-10-29 | 28.14 | 26.45 | -1.69 | -6.01% | 26.36 | 28.14 | 166214 | 44768 | 5.00% |
| 2024-10-28 | 27.38 | 28.14 | 0.74 | 2.70% | 26.96 | 28.30 | 151457 | 42107 | 4.55% |
| 2024-10-25 | 26.02 | 27.40 | 1.14 | 4.34% | 25.96 | 27.98 | 185025 | 50057 | 5.56% |
| 2024-10-24 | 26.00 | 26.26 | 0.26 | 1.00% | 25.71 | 26.39 | 155909 | 40675 | 4.69% |
| 2024-10-23 | 26.89 | 26.00 | -1.16 | -4.27% | 25.76 | 27.15 | 226954 | 59757 | 6.82% |
| 2024-10-22 | 28.35 | 27.16 | -1.48 | -5.17% | 27.00 | 30.08 | 402518 | 114842 | 12.10% |
| 2024-10-21 | 26.03 | 28.64 | 2.60 | 9.98% | 25.89 | 28.64 | 329039 | 92749 | 9.89% |
| 2024-10-18 | 25.79 | 26.04 | 0.24 | 0.93% | 25.28 | 26.48 | 151404 | 39194 | 4.55% |
| 2024-10-17 | 25.66 | 25.80 | 0.15 | 0.58% | 25.57 | 26.76 | 144457 | 37654 | 4.34% |
| 2024-10-16 | 24.15 | 25.65 | 1.14 | 4.65% | 23.88 | 26.43 | 230022 | 59226 | 6.92% |
| 2024-10-15 | 23.58 | 24.51 | 0.74 | 3.11% | 23.23 | 25.60 | 201675 | 49842 | 6.06% |
| 2024-10-14 | 22.86 | 23.77 | 0.94 | 4.12% | 22.48 | 23.88 | 97179 | 22603 | 2.92% |
| 2024-10-11 | 24.18 | 22.83 | -1.56 | -6.40% | 22.43 | 24.31 | 124155 | 28813 | 3.73% |
| 2024-10-10 | 24.56 | 24.39 | -0.36 | -1.45% | 24.33 | 25.88 | 147381 | 36926 | 4.43% |
| 2024-10-09 | 26.50 | 24.75 | -2.75 | -10.00% | 24.75 | 26.50 | 201516 | 51335 | 6.06% |
| 2024-10-08 | 27.85 | 27.50 | 2.18 | 8.61% | 24.95 | 27.85 | 259692 | 69336 | 7.81% |
| 2024-09-30 | 24.00 | 25.32 | 2.30 | 9.99% | 23.91 | 25.32 | 239772 | 59470 | 7.21% |
| 2024-09-27 | 22.22 | 23.02 | 1.12 | 5.11% | 21.76 | 23.50 | 170461 | 38632 | 5.13% |
| 2024-09-26 | 20.98 | 21.90 | 0.85 | 4.04% | 20.72 | 21.96 | 157777 | 33864 | 4.75% |
| 2024-09-25 | 20.50 | 21.05 | 0.89 | 4.41% | 20.27 | 21.92 | 191741 | 40496 | 5.77% |
| 2024-09-24 | 19.45 | 20.16 | 0.83 | 4.29% | 18.96 | 20.36 | 131230 | 25840 | 3.95% |
| 2024-09-23 | 19.17 | 19.33 | -0.01 | -0.05% | 18.91 | 19.60 | 80731 | 15549 | 2.43% |
| 2024-09-20 | 19.59 | 19.34 | -0.19 | -0.97% | 19.02 | 19.59 | 62008 | 11914 | 1.86% |
| 2024-09-19 | 19.65 | 19.53 | 0.02 | 0.10% | 19.24 | 19.88 | 69622 | 13623 | 2.09% |
| 2024-09-18 | 20.00 | 19.51 | -0.58 | -2.89% | 19.27 | 20.10 | 66564 | 13030 | 2.00% |
| 2024-09-13 | 20.45 | 20.09 | -0.38 | -1.86% | 20.03 | 20.74 | 59381 | 12060 | 1.79% |
| 2024-09-12 | 20.92 | 20.47 | -0.52 | -2.48% | 20.22 | 21.10 | 98294 | 20284 | 2.96% |
| 2024-09-11 | 20.32 | 20.99 | 0.64 | 3.14% | 20.20 | 21.03 | 98021 | 20407 | 2.95% |
| 2024-09-10 | 20.32 | 20.35 | 0.20 | 0.99% | 19.80 | 20.63 | 58509 | 11772 | 1.76% |
| 2024-09-09 | 20.54 | 20.15 | -0.43 | -2.09% | 20.08 | 20.74 | 52808 | 10726 | 1.59% |
| 2024-09-06 | 20.68 | 20.58 | -0.18 | -0.87% | 20.33 | 20.98 | 78100 | 16152 | 2.35% |
| 2024-09-05 | 20.00 | 20.76 | 0.73 | 3.64% | 19.88 | 21.04 | 124269 | 25741 | 3.74% |
| 2024-09-04 | 19.91 | 20.03 | -0.09 | -0.45% | 19.79 | 20.34 | 73627 | 14749 | 2.21% |
| 2024-09-03 | 20.13 | 20.12 | -0.09 | -0.45% | 19.89 | 20.37 | 69737 | 13995 | 2.10% |
| 2024-09-02 | 20.43 | 20.21 | -0.36 | -1.75% | 20.02 | 20.74 | 95053 | 19328 | 2.86% |
| 2024-08-30 | 19.75 | 20.57 | 0.64 | 3.21% | 19.71 | 20.98 | 170363 | 34737 | 5.12% |
| 2024-08-29 | 20.41 | 19.93 | -0.75 | -3.63% | 19.84 | 20.84 | 180276 | 36317 | 5.42% |
| 2024-08-28 | 19.54 | 20.68 | 1.13 | 5.78% | 19.22 | 20.88 | 231879 | 46803 | 6.97% |
| 2024-08-27 | 19.31 | 19.55 | -0.05 | -0.26% | 19.21 | 20.60 | 239141 | 47699 | 7.19% |
| 2024-08-26 | 18.05 | 19.60 | 1.58 | 8.77% | 17.81 | 19.82 | 268705 | 51805 | 8.08% |
| 2024-08-23 | 18.30 | 18.02 | -0.45 | -2.44% | 18.02 | 18.57 | 55795 | 10162 | 1.68% |
| 2024-08-22 | 18.12 | 18.47 | 0.25 | 1.37% | 18.05 | 18.64 | 75817 | 13926 | 2.28% |
| 2024-08-21 | 17.64 | 18.22 | 0.31 | 1.73% | 17.59 | 18.75 | 117092 | 21408 | 3.52% |
| 2024-08-20 | 18.23 | 17.91 | -0.32 | -1.76% | 17.79 | 18.54 | 72479 | 13069 | 2.18% |
| 2024-08-19 | 18.32 | 18.23 | -0.16 | -0.87% | 18.11 | 18.64 | 62477 | 11443 | 1.88% |
| 2024-08-16 | 18.90 | 18.39 | -0.59 | -3.11% | 18.39 | 18.96 | 87685 | 16266 | 2.64% |
| 2024-08-15 | 18.49 | 18.98 | 0.49 | 2.65% | 18.26 | 19.40 | 129489 | 24522 | 3.89% |
| 2024-08-14 | 18.48 | 18.49 | -0.04 | -0.22% | 18.30 | 18.98 | 90994 | 16978 | 2.74% |
| 2024-08-13 | 18.61 | 18.53 | -0.03 | -0.16% | 18.23 | 18.79 | 53581 | 9852 | 1.61% |