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 | 31.00 | 29.20 | -2.16 | -6.89% | 29.01 | 31.06 | 100288 | 29818 | 10.89% |
| 2024-11-20 | 30.16 | 31.36 | 1.06 | 3.50% | 29.63 | 31.69 | 93656 | 28801 | 10.17% |
| 2024-11-19 | 30.37 | 30.30 | 0.04 | 0.13% | 29.21 | 31.18 | 56392 | 16991 | 6.12% |
| 2024-11-18 | 30.10 | 30.26 | 0.58 | 1.95% | 29.41 | 30.92 | 45804 | 13871 | 4.97% |
| 2024-11-15 | 32.81 | 29.68 | -3.63 | -10.90% | 29.68 | 33.31 | 71364 | 22200 | 7.75% |
| 2024-11-14 | 36.10 | 33.31 | -2.85 | -7.88% | 33.01 | 36.61 | 33319 | 11466 | 3.62% |
| 2024-11-13 | 36.95 | 36.16 | 0.07 | 0.19% | 35.24 | 36.95 | 31817 | 11492 | 3.45% |
| 2024-11-12 | 36.50 | 36.09 | -0.19 | -0.52% | 35.20 | 36.53 | 32994 | 11816 | 3.58% |
| 2024-11-11 | 34.00 | 36.28 | 2.50 | 7.40% | 33.80 | 36.28 | 54196 | 19250 | 5.89% |
| 2024-11-08 | 34.00 | 33.78 | 0.00 | 0.00% | 33.01 | 34.80 | 33196 | 11266 | 3.60% |
| 2024-11-07 | 32.69 | 33.78 | 0.60 | 1.81% | 31.55 | 34.20 | 46195 | 15258 | 5.02% |
| 2024-11-06 | 34.22 | 33.18 | -1.21 | -3.52% | 32.43 | 35.76 | 67024 | 22882 | 7.28% |
| 2024-11-05 | 35.00 | 34.39 | -1.16 | -3.26% | 33.28 | 35.21 | 63953 | 21954 | 6.94% |
| 2024-11-04 | 34.00 | 35.55 | 2.55 | 7.73% | 34.00 | 37.61 | 78737 | 27852 | 8.55% |
| 2024-11-01 | 35.00 | 33.00 | -2.45 | -6.91% | 31.50 | 35.40 | 75544 | 24841 | 8.20% |
| 2024-10-31 | 38.22 | 35.45 | -2.69 | -7.05% | 35.01 | 38.22 | 88156 | 31767 | 9.57% |
| 2024-10-30 | 33.25 | 38.14 | 4.34 | 12.84% | 32.49 | 38.48 | 75225 | 27233 | 8.17% |
| 2024-10-29 | 35.00 | 33.80 | -1.93 | -5.40% | 33.80 | 36.17 | 59027 | 20402 | 6.41% |
| 2024-10-28 | 32.88 | 35.73 | 3.44 | 10.65% | 32.87 | 36.00 | 114974 | 39999 | 12.48% |
| 2024-10-25 | 32.95 | 32.29 | 0.28 | 0.87% | 31.89 | 33.59 | 74884 | 24393 | 8.13% |
| 2024-10-24 | 33.00 | 32.01 | -2.59 | -7.49% | 31.87 | 34.30 | 71813 | 23601 | 7.80% |
| 2024-10-23 | 35.00 | 34.60 | 1.43 | 4.31% | 30.82 | 36.80 | 162219 | 53493 | 17.62% |
| 2024-10-22 | 29.98 | 33.17 | 4.20 | 14.50% | 29.28 | 34.19 | 93280 | 29945 | 10.13% |
| 2024-10-21 | 28.00 | 28.97 | 2.00 | 7.42% | 28.00 | 30.13 | 62958 | 18246 | 6.84% |
| 2024-10-18 | 25.30 | 26.97 | 1.67 | 6.60% | 25.30 | 28.28 | 73788 | 20050 | 8.01% |
| 2024-10-17 | 26.43 | 25.30 | 0.82 | 3.35% | 24.80 | 26.88 | 48099 | 12316 | 5.22% |
| 2024-10-16 | 23.51 | 24.48 | 0.48 | 2.00% | 23.51 | 25.08 | 26941 | 6612 | 2.93% |
| 2024-10-15 | 24.00 | 24.00 | -0.12 | -0.50% | 23.39 | 25.81 | 41694 | 10236 | 4.53% |
| 2024-10-14 | 23.00 | 24.12 | 1.37 | 6.02% | 23.00 | 24.58 | 42622 | 10185 | 4.63% |
| 2024-10-11 | 24.18 | 22.75 | -1.74 | -7.10% | 22.40 | 24.49 | 41949 | 9688 | 4.56% |
| 2024-10-10 | 25.91 | 24.49 | -1.32 | -5.11% | 24.40 | 26.13 | 40377 | 10156 | 4.38% |
| 2024-10-09 | 24.46 | 25.81 | -0.68 | -2.57% | 23.50 | 27.75 | 93673 | 24337 | 10.17% |
| 2024-10-08 | 27.61 | 26.49 | 2.50 | 10.42% | 22.60 | 27.81 | 105962 | 27325 | 11.51% |
| 2024-09-30 | 21.90 | 23.99 | 2.69 | 12.63% | 21.08 | 24.54 | 64332 | 14567 | 6.99% |
| 2024-09-27 | 20.56 | 21.30 | 1.24 | 6.18% | 20.49 | 21.99 | 49889 | 10668 | 5.42% |
| 2024-09-26 | 19.41 | 20.06 | 0.35 | 1.78% | 19.30 | 20.08 | 34316 | 6757 | 3.73% |
| 2024-09-25 | 18.87 | 19.71 | 0.89 | 4.73% | 18.75 | 20.10 | 37399 | 7307 | 4.06% |
| 2024-09-24 | 18.52 | 18.82 | 0.32 | 1.73% | 18.16 | 18.92 | 21647 | 4027 | 2.35% |
| 2024-09-23 | 18.48 | 18.50 | 0.00 | 0.00% | 18.04 | 18.55 | 15031 | 2757 | 1.63% |
| 2024-09-20 | 17.50 | 18.50 | 1.05 | 6.02% | 17.34 | 19.27 | 35848 | 6582 | 3.89% |
| 2024-09-19 | 17.43 | 17.45 | 0.28 | 1.63% | 16.96 | 17.48 | 11560 | 2001 | 1.26% |
| 2024-09-18 | 17.52 | 17.17 | -0.43 | -2.44% | 16.88 | 17.67 | 11372 | 1948 | 1.23% |
| 2024-09-13 | 18.25 | 17.60 | -0.54 | -2.98% | 17.58 | 18.29 | 11665 | 2082 | 1.27% |
| 2024-09-12 | 18.73 | 18.14 | -0.33 | -1.79% | 18.04 | 18.73 | 13352 | 2448 | 1.45% |
| 2024-09-11 | 18.60 | 18.47 | 0.03 | 0.16% | 18.23 | 18.88 | 14265 | 2650 | 1.55% |
| 2024-09-10 | 18.31 | 18.44 | 0.33 | 1.82% | 17.86 | 18.50 | 15101 | 2743 | 1.64% |
| 2024-09-09 | 18.02 | 18.11 | -0.12 | -0.66% | 17.80 | 18.55 | 15838 | 2884 | 1.72% |
| 2024-09-06 | 18.53 | 18.23 | -0.16 | -0.87% | 18.03 | 18.69 | 20508 | 3750 | 2.23% |
| 2024-09-05 | 18.88 | 18.39 | -0.39 | -2.08% | 18.20 | 19.00 | 22850 | 4219 | 2.48% |
| 2024-09-04 | 19.02 | 18.78 | -0.48 | -2.49% | 18.56 | 19.25 | 22742 | 4278 | 2.47% |
| 2024-09-03 | 18.76 | 19.26 | 0.38 | 2.01% | 18.55 | 19.60 | 41600 | 8002 | 4.52% |
| 2024-09-02 | 17.92 | 18.88 | 0.63 | 3.45% | 17.92 | 20.00 | 67137 | 12705 | 7.29% |
| 2024-08-30 | 17.45 | 18.25 | 0.31 | 1.73% | 16.34 | 18.48 | 57260 | 9979 | 6.22% |
| 2024-08-29 | 16.88 | 17.94 | 1.03 | 6.09% | 16.77 | 18.02 | 18477 | 3250 | 2.01% |
| 2024-08-28 | 16.88 | 16.91 | 0.03 | 0.18% | 16.60 | 17.25 | 7796 | 1319 | 0.85% |
| 2024-08-27 | 17.09 | 16.88 | -0.26 | -1.52% | 16.87 | 17.33 | 9210 | 1570 | 1.00% |
| 2024-08-26 | 16.75 | 17.14 | 0.28 | 1.66% | 16.73 | 17.40 | 10428 | 1786 | 1.13% |
| 2024-08-23 | 17.20 | 16.86 | -0.27 | -1.58% | 16.70 | 17.32 | 9771 | 1657 | 1.06% |
| 2024-08-22 | 17.89 | 17.13 | -0.75 | -4.19% | 17.13 | 17.96 | 9714 | 1689 | 1.05% |
| 2024-08-21 | 17.60 | 17.88 | 0.28 | 1.59% | 17.44 | 17.98 | 7378 | 1309 | 0.80% |
| 2024-08-20 | 17.82 | 17.60 | -0.22 | -1.23% | 17.48 | 17.89 | 7355 | 1295 | 0.80% |
| 2024-08-19 | 17.98 | 17.82 | -0.20 | -1.11% | 17.76 | 18.03 | 6619 | 1183 | 0.72% |
| 2024-08-16 | 18.10 | 18.02 | 0.02 | 0.11% | 17.92 | 18.15 | 5814 | 1049 | 0.63% |
| 2024-08-15 | 17.80 | 18.00 | 0.32 | 1.81% | 17.54 | 18.14 | 8772 | 1571 | 0.95% |
| 2024-08-14 | 17.78 | 17.68 | -0.02 | -0.11% | 17.60 | 17.82 | 6147 | 1089 | 0.67% |
| 2024-08-13 | 17.49 | 17.70 | 0.18 | 1.03% | 17.32 | 17.70 | 6078 | 1065 | 0.66% |