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 | 35.20 | 34.42 | -1.40 | -3.91% | 34.00 | 35.30 | 81819 | 28318 | 11.94% |
| 2024-11-20 | 33.20 | 35.82 | 1.87 | 5.51% | 33.20 | 36.00 | 116059 | 40659 | 16.94% |
| 2024-11-19 | 32.40 | 33.95 | 0.45 | 1.34% | 31.53 | 34.50 | 103954 | 34252 | 15.17% |
| 2024-11-18 | 36.00 | 33.50 | -3.72 | -9.99% | 33.50 | 36.80 | 144693 | 50037 | 21.12% |
| 2024-11-15 | 35.53 | 37.22 | 3.38 | 9.99% | 34.04 | 37.22 | 119542 | 43065 | 17.45% |
| 2024-11-14 | 30.45 | 33.84 | 3.08 | 10.01% | 30.43 | 33.84 | 74211 | 23987 | 10.83% |
| 2024-11-13 | 30.42 | 30.76 | 0.13 | 0.42% | 29.80 | 30.94 | 15669 | 4768 | 2.29% |
| 2024-11-12 | 31.92 | 30.63 | -0.29 | -0.94% | 30.22 | 31.92 | 25443 | 7870 | 3.71% |
| 2024-11-11 | 29.92 | 30.92 | 1.01 | 3.38% | 29.50 | 30.92 | 25810 | 7879 | 3.77% |
| 2024-11-08 | 30.39 | 29.91 | -0.14 | -0.47% | 29.73 | 30.49 | 22830 | 6873 | 3.33% |
| 2024-11-07 | 29.80 | 30.05 | 0.26 | 0.87% | 29.31 | 30.10 | 18053 | 5367 | 2.63% |
| 2024-11-06 | 29.93 | 29.79 | -0.09 | -0.30% | 29.25 | 30.49 | 22576 | 6729 | 3.29% |
| 2024-11-05 | 29.38 | 29.88 | 1.04 | 3.61% | 27.86 | 29.88 | 21822 | 6390 | 3.18% |
| 2024-11-04 | 27.57 | 28.84 | 1.38 | 5.03% | 27.50 | 29.15 | 20018 | 5740 | 2.92% |
| 2024-11-01 | 29.03 | 27.46 | -1.56 | -5.38% | 27.45 | 29.15 | 21771 | 6083 | 3.18% |
| 2024-10-31 | 29.68 | 29.02 | -0.65 | -2.19% | 28.68 | 29.78 | 21811 | 6338 | 3.18% |
| 2024-10-30 | 29.36 | 29.67 | 0.07 | 0.24% | 29.25 | 30.21 | 14011 | 4169 | 2.04% |
| 2024-10-29 | 30.32 | 29.60 | -0.64 | -2.12% | 29.44 | 30.45 | 16483 | 4918 | 2.41% |
| 2024-10-28 | 30.49 | 30.24 | 0.24 | 0.80% | 29.72 | 30.67 | 12926 | 3892 | 1.89% |
| 2024-10-25 | 29.60 | 30.00 | 0.19 | 0.64% | 29.60 | 30.28 | 12337 | 3700 | 1.80% |
| 2024-10-24 | 30.12 | 29.81 | 0.03 | 0.10% | 29.30 | 30.12 | 12236 | 3631 | 1.79% |
| 2024-10-23 | 30.04 | 29.78 | -0.37 | -1.23% | 29.60 | 30.45 | 18470 | 5545 | 2.70% |
| 2024-10-22 | 29.97 | 30.15 | 0.48 | 1.62% | 29.37 | 30.88 | 26616 | 8001 | 3.88% |
| 2024-10-21 | 28.98 | 29.67 | 0.86 | 2.99% | 28.96 | 30.05 | 20764 | 6135 | 3.03% |
| 2024-10-18 | 27.88 | 28.81 | 1.04 | 3.75% | 27.81 | 29.36 | 23279 | 6665 | 3.40% |
| 2024-10-17 | 28.06 | 27.77 | -0.08 | -0.29% | 27.70 | 28.45 | 15121 | 4252 | 2.21% |
| 2024-10-16 | 27.47 | 27.85 | 0.01 | 0.04% | 27.30 | 28.26 | 13148 | 3655 | 1.92% |
| 2024-10-15 | 28.50 | 27.84 | -0.66 | -2.32% | 27.84 | 28.96 | 14118 | 4001 | 2.06% |
| 2024-10-14 | 27.60 | 28.50 | 0.94 | 3.41% | 26.98 | 28.54 | 15409 | 4303 | 2.25% |
| 2024-10-11 | 29.24 | 27.56 | -1.74 | -5.94% | 27.20 | 29.24 | 16916 | 4734 | 2.47% |
| 2024-10-10 | 29.88 | 29.30 | -0.24 | -0.81% | 29.13 | 30.40 | 20847 | 6203 | 3.04% |
| 2024-10-09 | 31.99 | 29.54 | -2.52 | -7.86% | 29.25 | 31.99 | 33258 | 10216 | 4.85% |
| 2024-10-08 | 32.40 | 32.06 | 2.61 | 8.86% | 30.01 | 32.40 | 41309 | 13046 | 5.79% |
| 2024-09-30 | 27.81 | 29.45 | 2.68 | 10.01% | 27.41 | 29.45 | 31507 | 9070 | 4.42% |
| 2024-09-27 | 25.64 | 26.77 | 1.43 | 5.64% | 25.54 | 27.10 | 18661 | 4903 | 2.62% |
| 2024-09-26 | 24.51 | 25.34 | 0.83 | 3.39% | 24.35 | 25.35 | 13618 | 3392 | 1.91% |
| 2024-09-25 | 24.89 | 24.51 | -0.05 | -0.20% | 24.46 | 25.15 | 14143 | 3511 | 1.98% |
| 2024-09-24 | 23.88 | 24.56 | 0.82 | 3.45% | 23.50 | 24.58 | 17544 | 4231 | 2.46% |
| 2024-09-23 | 23.32 | 23.74 | 0.24 | 1.02% | 23.02 | 24.15 | 12436 | 2955 | 1.74% |
| 2024-09-20 | 23.91 | 23.50 | -0.14 | -0.59% | 23.23 | 23.91 | 9072 | 2127 | 1.27% |
| 2024-09-19 | 23.55 | 23.64 | 0.10 | 0.42% | 23.46 | 24.10 | 12975 | 3089 | 1.82% |
| 2024-09-18 | 23.64 | 23.54 | -0.10 | -0.42% | 23.16 | 23.83 | 14891 | 3504 | 2.09% |
| 2024-09-13 | 24.50 | 23.64 | -0.86 | -3.51% | 23.61 | 24.55 | 9655 | 2312 | 1.35% |
| 2024-09-12 | 25.22 | 24.50 | -0.72 | -2.85% | 24.50 | 25.50 | 10434 | 2603 | 1.46% |
| 2024-09-11 | 25.41 | 25.22 | -0.20 | -0.79% | 24.86 | 25.47 | 9262 | 2336 | 1.30% |
| 2024-09-10 | 25.36 | 25.42 | 0.08 | 0.32% | 24.71 | 25.66 | 10367 | 2601 | 1.45% |
| 2024-09-09 | 26.20 | 25.34 | -1.06 | -4.02% | 25.24 | 26.24 | 15137 | 3887 | 2.12% |
| 2024-09-06 | 27.00 | 26.40 | -0.61 | -2.26% | 26.40 | 27.30 | 10998 | 2949 | 1.54% |
| 2024-09-05 | 26.59 | 27.01 | 0.33 | 1.24% | 26.58 | 27.50 | 14090 | 3823 | 1.98% |
| 2024-09-04 | 26.93 | 26.68 | -0.60 | -2.20% | 26.50 | 27.10 | 8958 | 2397 | 1.26% |
| 2024-09-03 | 26.90 | 27.28 | 0.39 | 1.45% | 26.69 | 27.80 | 14305 | 3896 | 2.01% |
| 2024-09-02 | 27.90 | 26.89 | -0.68 | -2.47% | 26.88 | 28.24 | 24352 | 6723 | 3.41% |
| 2024-08-30 | 26.20 | 27.57 | 1.37 | 5.23% | 26.20 | 28.82 | 36840 | 10276 | 5.17% |
| 2024-08-29 | 25.49 | 26.20 | 0.57 | 2.22% | 25.31 | 26.50 | 9656 | 2524 | 1.35% |
| 2024-08-28 | 25.19 | 25.63 | 0.04 | 0.16% | 25.19 | 25.98 | 7083 | 1809 | 0.99% |
| 2024-08-27 | 26.21 | 25.59 | -0.94 | -3.54% | 25.50 | 26.45 | 8506 | 2201 | 1.19% |
| 2024-08-26 | 25.87 | 26.53 | 0.69 | 2.67% | 25.80 | 26.64 | 7415 | 1953 | 1.04% |
| 2024-08-23 | 25.80 | 25.84 | 0.24 | 0.94% | 25.10 | 26.10 | 7927 | 2031 | 1.11% |
| 2024-08-22 | 26.25 | 25.60 | -0.65 | -2.48% | 25.49 | 26.43 | 6375 | 1647 | 0.89% |
| 2024-08-21 | 25.80 | 26.25 | 0.12 | 0.46% | 25.80 | 26.68 | 6892 | 1818 | 0.97% |
| 2024-08-20 | 26.23 | 26.13 | -0.20 | -0.76% | 25.85 | 26.49 | 6840 | 1787 | 0.96% |
| 2024-08-19 | 26.80 | 26.33 | -0.97 | -3.55% | 26.23 | 27.58 | 10889 | 2920 | 1.53% |
| 2024-08-16 | 26.52 | 27.30 | 0.75 | 2.82% | 26.52 | 27.49 | 15728 | 4275 | 2.21% |
| 2024-08-15 | 26.09 | 26.55 | 0.31 | 1.18% | 25.77 | 26.94 | 11743 | 3109 | 1.65% |
| 2024-08-14 | 25.80 | 26.24 | 0.36 | 1.39% | 25.66 | 26.38 | 8066 | 2105 | 1.13% |
| 2024-08-13 | 25.43 | 25.88 | 0.49 | 1.93% | 25.20 | 25.99 | 7262 | 1862 | 1.02% |