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 | 35.00 | 34.97 | -0.90 | -2.51% | 33.82 | 35.45 | 116324 | 40265 | 4.89% |
| 2024-11-20 | 35.16 | 35.87 | -0.01 | -0.03% | 34.33 | 35.99 | 165480 | 58020 | 6.96% |
| 2024-11-19 | 32.37 | 35.88 | 3.26 | 9.99% | 32.10 | 35.88 | 200097 | 70199 | 8.41% |
| 2024-11-18 | 34.30 | 32.62 | -2.01 | -5.80% | 31.90 | 34.64 | 154956 | 50759 | 6.51% |
| 2024-11-15 | 31.48 | 34.63 | 3.15 | 10.01% | 31.41 | 34.63 | 157031 | 53103 | 6.60% |
| 2024-11-14 | 32.39 | 31.48 | -0.97 | -2.99% | 31.40 | 33.15 | 61655 | 19768 | 2.59% |
| 2024-11-13 | 31.77 | 32.45 | 0.28 | 0.87% | 30.70 | 32.69 | 78852 | 24926 | 3.31% |
| 2024-11-12 | 32.25 | 32.17 | -0.15 | -0.46% | 31.18 | 33.66 | 114524 | 36756 | 4.81% |
| 2024-11-11 | 30.17 | 32.32 | 2.33 | 7.77% | 30.12 | 32.50 | 116332 | 36427 | 4.89% |
| 2024-11-08 | 29.78 | 29.99 | 0.56 | 1.90% | 29.75 | 31.45 | 100230 | 30578 | 4.21% |
| 2024-11-07 | 28.45 | 29.43 | 0.58 | 2.01% | 28.45 | 29.66 | 54903 | 16033 | 2.31% |
| 2024-11-06 | 29.16 | 28.85 | -0.25 | -0.86% | 28.56 | 29.34 | 61010 | 17649 | 2.56% |
| 2024-11-05 | 28.31 | 29.10 | 0.79 | 2.79% | 28.07 | 29.16 | 65192 | 18770 | 2.74% |
| 2024-11-04 | 27.60 | 28.31 | 0.72 | 2.61% | 27.60 | 28.45 | 42816 | 12044 | 1.80% |
| 2024-11-01 | 29.25 | 27.59 | -1.76 | -6.00% | 27.52 | 29.25 | 75599 | 21324 | 3.18% |
| 2024-10-31 | 28.98 | 29.35 | 0.15 | 0.51% | 28.57 | 29.49 | 66815 | 19460 | 2.81% |
| 2024-10-30 | 28.81 | 29.20 | 0.39 | 1.35% | 28.50 | 29.45 | 61418 | 17805 | 2.58% |
| 2024-10-29 | 29.57 | 28.81 | -0.72 | -2.44% | 28.80 | 29.60 | 85803 | 24991 | 3.61% |
| 2024-10-28 | 29.96 | 29.53 | -0.42 | -1.40% | 29.10 | 30.00 | 89780 | 26318 | 3.77% |
| 2024-10-25 | 28.45 | 29.95 | 1.66 | 5.87% | 28.21 | 29.96 | 101566 | 29772 | 4.27% |
| 2024-10-24 | 28.20 | 28.29 | -0.11 | -0.39% | 27.90 | 28.45 | 41216 | 11611 | 1.73% |
| 2024-10-23 | 28.44 | 28.40 | -0.02 | -0.07% | 28.11 | 28.76 | 53958 | 15334 | 2.27% |
| 2024-10-22 | 28.60 | 28.42 | -0.17 | -0.59% | 28.05 | 28.98 | 55697 | 15786 | 2.34% |
| 2024-10-21 | 28.82 | 28.59 | 0.10 | 0.35% | 28.47 | 29.40 | 67087 | 19344 | 2.82% |
| 2024-10-18 | 27.26 | 28.49 | 1.27 | 4.67% | 26.98 | 29.20 | 74190 | 20882 | 3.12% |
| 2024-10-17 | 27.35 | 27.22 | -0.01 | -0.04% | 27.21 | 28.09 | 48592 | 13414 | 2.04% |
| 2024-10-16 | 27.00 | 27.23 | -0.08 | -0.29% | 26.70 | 27.64 | 35385 | 9621 | 1.49% |
| 2024-10-15 | 28.15 | 27.31 | -0.80 | -2.85% | 27.25 | 28.30 | 41504 | 11532 | 1.74% |
| 2024-10-14 | 27.11 | 28.11 | 1.00 | 3.69% | 26.41 | 28.33 | 59488 | 16339 | 2.50% |
| 2024-10-11 | 28.36 | 27.11 | -1.35 | -4.74% | 26.68 | 28.54 | 58696 | 16142 | 2.47% |
| 2024-10-10 | 29.11 | 28.46 | -0.67 | -2.30% | 28.12 | 29.86 | 70390 | 20339 | 2.96% |
| 2024-10-09 | 31.20 | 29.13 | -3.24 | -10.01% | 29.13 | 31.43 | 94432 | 28513 | 3.97% |
| 2024-10-08 | 32.90 | 32.37 | 2.46 | 8.22% | 30.24 | 32.90 | 107408 | 34207 | 4.51% |
| 2024-09-30 | 28.46 | 29.91 | 2.72 | 10.00% | 27.71 | 29.91 | 96381 | 28023 | 4.05% |
| 2024-09-27 | 26.38 | 27.19 | 1.54 | 6.00% | 26.04 | 27.58 | 76122 | 20350 | 3.20% |
| 2024-09-26 | 24.64 | 25.65 | 0.97 | 3.93% | 24.60 | 25.65 | 50791 | 12746 | 2.13% |
| 2024-09-25 | 25.00 | 24.68 | 0.04 | 0.16% | 24.65 | 25.39 | 53363 | 13362 | 2.24% |
| 2024-09-24 | 23.77 | 24.64 | 0.89 | 3.75% | 23.52 | 24.68 | 47866 | 11597 | 2.01% |
| 2024-09-23 | 23.73 | 23.75 | 0.04 | 0.17% | 23.46 | 24.25 | 26644 | 6362 | 1.12% |
| 2024-09-20 | 23.90 | 23.71 | -0.16 | -0.67% | 23.52 | 24.04 | 21641 | 5130 | 0.91% |
| 2024-09-19 | 23.66 | 23.87 | 0.38 | 1.62% | 23.38 | 24.12 | 32846 | 7807 | 1.38% |
| 2024-09-18 | 23.40 | 23.49 | 0.10 | 0.43% | 23.07 | 23.63 | 20383 | 4753 | 0.86% |
| 2024-09-13 | 23.90 | 23.39 | -0.77 | -3.19% | 23.37 | 24.00 | 47010 | 11112 | 1.98% |
| 2024-09-12 | 23.98 | 24.16 | 0.18 | 0.75% | 23.83 | 25.10 | 49053 | 11949 | 2.06% |
| 2024-09-11 | 24.04 | 23.98 | -0.24 | -0.99% | 23.79 | 24.33 | 21005 | 5045 | 0.88% |
| 2024-09-10 | 23.70 | 24.22 | 0.56 | 2.37% | 23.47 | 24.35 | 28403 | 6772 | 1.19% |
| 2024-09-09 | 24.02 | 23.66 | -0.56 | -2.31% | 23.54 | 24.23 | 30114 | 7172 | 1.27% |
| 2024-09-06 | 24.96 | 24.22 | -0.70 | -2.81% | 24.18 | 24.98 | 28252 | 6894 | 1.19% |
| 2024-09-05 | 25.15 | 24.92 | -0.04 | -0.16% | 24.82 | 25.28 | 22041 | 5515 | 0.93% |
| 2024-09-04 | 24.94 | 24.96 | -0.19 | -0.76% | 24.64 | 25.13 | 22345 | 5565 | 0.94% |
| 2024-09-03 | 24.76 | 25.15 | 0.51 | 2.07% | 24.61 | 25.39 | 33522 | 8395 | 1.41% |
| 2024-09-02 | 25.60 | 24.64 | -1.02 | -3.98% | 24.57 | 25.77 | 34787 | 8739 | 1.46% |
| 2024-08-30 | 24.99 | 25.66 | 0.69 | 2.76% | 24.99 | 26.20 | 41576 | 10709 | 1.75% |
| 2024-08-29 | 24.04 | 24.97 | 0.75 | 3.10% | 24.04 | 25.16 | 29831 | 7390 | 1.25% |
| 2024-08-28 | 24.18 | 24.22 | 0.03 | 0.12% | 24.00 | 24.47 | 22614 | 5476 | 0.95% |
| 2024-08-27 | 24.85 | 24.19 | -0.76 | -3.05% | 24.11 | 24.85 | 25146 | 6118 | 1.06% |
| 2024-08-26 | 24.66 | 24.95 | 0.28 | 1.13% | 24.49 | 25.25 | 32098 | 7992 | 1.35% |
| 2024-08-23 | 24.45 | 24.67 | 0.05 | 0.20% | 24.33 | 24.83 | 32367 | 7956 | 1.36% |
| 2024-08-22 | 25.23 | 24.62 | -0.73 | -2.88% | 24.31 | 25.35 | 47251 | 11651 | 1.99% |
| 2024-08-21 | 26.18 | 25.35 | -0.77 | -2.95% | 25.10 | 26.36 | 77285 | 19891 | 3.25% |
| 2024-08-20 | 27.86 | 26.12 | -2.63 | -9.15% | 26.08 | 27.86 | 116556 | 31088 | 4.90% |
| 2024-08-19 | 28.94 | 28.75 | -0.36 | -1.24% | 28.58 | 29.26 | 24477 | 7063 | 1.03% |
| 2024-08-16 | 29.30 | 29.11 | 0.24 | 0.83% | 28.92 | 29.30 | 18900 | 5503 | 0.79% |
| 2024-08-15 | 28.93 | 28.87 | -0.06 | -0.21% | 28.59 | 29.62 | 24168 | 7038 | 1.02% |
| 2024-08-14 | 29.22 | 28.93 | -0.18 | -0.62% | 28.80 | 29.26 | 15410 | 4464 | 0.65% |
| 2024-08-13 | 28.80 | 29.11 | 0.38 | 1.32% | 28.58 | 29.33 | 20836 | 6026 | 0.88% |