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 | 29.51 | 29.20 | -0.60 | -2.01% | 28.55 | 30.06 | 57399 | 16797 | 4.59% |
| 2024-11-20 | 29.36 | 29.80 | 0.31 | 1.05% | 29.11 | 30.23 | 53461 | 15942 | 4.27% |
| 2024-11-19 | 28.30 | 29.49 | 1.46 | 5.21% | 27.63 | 29.59 | 66451 | 18974 | 5.31% |
| 2024-11-18 | 32.87 | 28.03 | -5.22 | -15.70% | 27.82 | 33.78 | 104639 | 31446 | 8.36% |
| 2024-11-15 | 33.89 | 33.25 | 0.51 | 1.56% | 32.33 | 34.52 | 118564 | 40046 | 9.47% |
| 2024-11-14 | 33.00 | 32.74 | -0.30 | -0.91% | 32.73 | 34.50 | 92968 | 31087 | 7.43% |
| 2024-11-13 | 33.47 | 33.04 | -0.76 | -2.25% | 32.20 | 33.47 | 87646 | 28773 | 7.00% |
| 2024-11-12 | 31.70 | 33.80 | 1.86 | 5.82% | 31.24 | 34.38 | 156379 | 51255 | 12.49% |
| 2024-11-11 | 30.78 | 31.94 | 0.72 | 2.31% | 30.56 | 32.23 | 87842 | 27783 | 7.02% |
| 2024-11-08 | 31.28 | 31.22 | -0.05 | -0.16% | 30.60 | 32.19 | 96126 | 30283 | 7.68% |
| 2024-11-07 | 29.88 | 31.27 | 0.90 | 2.96% | 29.13 | 31.28 | 81693 | 24933 | 6.53% |
| 2024-11-06 | 31.50 | 30.37 | -1.13 | -3.59% | 30.15 | 31.80 | 104039 | 32151 | 8.31% |
| 2024-11-05 | 29.82 | 31.50 | 1.35 | 4.48% | 29.65 | 31.85 | 119161 | 36498 | 9.52% |
| 2024-11-04 | 28.85 | 30.15 | 0.47 | 1.58% | 28.50 | 30.77 | 103263 | 30843 | 8.25% |
| 2024-11-01 | 32.70 | 29.68 | -4.31 | -12.68% | 28.90 | 33.59 | 172440 | 53058 | 13.78% |
| 2024-10-31 | 36.83 | 33.99 | -2.12 | -5.87% | 33.57 | 37.00 | 215414 | 74514 | 17.21% |
| 2024-10-30 | 38.00 | 36.11 | -3.97 | -9.91% | 35.13 | 39.28 | 219231 | 81743 | 17.52% |
| 2024-10-29 | 36.22 | 40.08 | 4.38 | 12.27% | 34.18 | 42.29 | 307288 | 117006 | 24.55% |
| 2024-10-28 | 38.85 | 35.70 | 3.24 | 9.98% | 34.00 | 38.85 | 326031 | 118302 | 26.05% |
| 2024-10-25 | 32.46 | 32.46 | 5.41 | 20.00% | 32.46 | 32.46 | 65272 | 21187 | 5.22% |
| 2024-10-24 | 26.00 | 27.05 | 0.79 | 3.01% | 25.30 | 27.60 | 102247 | 27056 | 8.17% |
| 2024-10-23 | 25.84 | 26.26 | -0.24 | -0.91% | 25.84 | 27.80 | 93561 | 24979 | 7.48% |
| 2024-10-22 | 26.85 | 26.50 | -0.35 | -1.30% | 26.25 | 29.35 | 129452 | 35521 | 10.34% |
| 2024-10-21 | 25.49 | 26.85 | 1.11 | 4.31% | 25.01 | 28.01 | 137482 | 36924 | 10.98% |
| 2024-10-18 | 24.62 | 25.74 | 0.84 | 3.37% | 23.91 | 26.78 | 125062 | 31575 | 9.99% |
| 2024-10-17 | 24.50 | 24.90 | 0.80 | 3.32% | 24.36 | 25.96 | 111700 | 28242 | 8.92% |
| 2024-10-16 | 23.37 | 24.10 | 0.50 | 2.12% | 23.37 | 24.78 | 78922 | 19073 | 6.31% |
| 2024-10-15 | 23.00 | 23.60 | 0.39 | 1.68% | 22.75 | 24.70 | 76413 | 18347 | 6.11% |
| 2024-10-14 | 21.69 | 23.21 | 1.74 | 8.10% | 21.16 | 23.48 | 54778 | 12267 | 4.38% |
| 2024-10-11 | 22.44 | 21.47 | -1.37 | -6.00% | 21.12 | 22.98 | 43579 | 9518 | 3.48% |
| 2024-10-10 | 23.36 | 22.84 | -0.01 | -0.04% | 22.27 | 24.11 | 55423 | 12831 | 4.43% |
| 2024-10-09 | 25.70 | 22.85 | -4.65 | -16.91% | 22.51 | 25.90 | 90368 | 22162 | 7.22% |
| 2024-10-08 | 27.70 | 27.50 | 4.38 | 18.94% | 23.49 | 27.70 | 132402 | 34071 | 10.58% |
| 2024-09-30 | 20.91 | 23.12 | 2.77 | 13.61% | 20.39 | 23.49 | 123207 | 26941 | 9.84% |
| 2024-09-27 | 19.55 | 20.35 | 1.17 | 6.10% | 19.25 | 20.84 | 75430 | 15050 | 6.03% |
| 2024-09-26 | 18.39 | 19.18 | 0.79 | 4.30% | 18.27 | 19.60 | 55433 | 10506 | 4.43% |
| 2024-09-25 | 18.46 | 18.39 | 0.06 | 0.33% | 18.22 | 18.82 | 42527 | 7884 | 3.40% |
| 2024-09-24 | 18.10 | 18.33 | 0.31 | 1.72% | 17.68 | 18.33 | 33294 | 6027 | 2.66% |
| 2024-09-23 | 17.90 | 18.02 | 0.06 | 0.33% | 17.50 | 18.05 | 18003 | 3219 | 1.44% |
| 2024-09-20 | 18.18 | 17.96 | 0.04 | 0.22% | 17.83 | 18.20 | 17088 | 3071 | 1.37% |
| 2024-09-19 | 17.80 | 17.92 | 0.06 | 0.34% | 17.73 | 18.07 | 20971 | 3754 | 1.68% |
| 2024-09-18 | 17.65 | 17.86 | 0.39 | 2.23% | 16.98 | 17.86 | 20333 | 3550 | 1.62% |
| 2024-09-13 | 18.00 | 17.47 | -0.52 | -2.89% | 17.47 | 18.12 | 23919 | 4241 | 1.91% |
| 2024-09-12 | 17.74 | 17.99 | 0.31 | 1.75% | 17.70 | 18.67 | 37197 | 6736 | 2.97% |
| 2024-09-11 | 18.05 | 17.68 | -0.38 | -2.10% | 17.65 | 18.07 | 14622 | 2605 | 1.17% |
| 2024-09-10 | 17.90 | 18.06 | 0.12 | 0.67% | 17.64 | 18.17 | 18289 | 3264 | 1.46% |
| 2024-09-09 | 17.70 | 17.94 | 0.09 | 0.50% | 17.50 | 18.18 | 15428 | 2759 | 1.23% |
| 2024-09-06 | 18.10 | 17.85 | -0.36 | -1.98% | 17.85 | 18.78 | 31653 | 5772 | 2.53% |
| 2024-09-05 | 18.03 | 18.21 | 0.18 | 1.00% | 17.90 | 18.34 | 17533 | 3177 | 1.40% |
| 2024-09-04 | 18.00 | 18.03 | -0.13 | -0.72% | 17.82 | 18.37 | 23141 | 4197 | 1.85% |
| 2024-09-03 | 17.85 | 18.16 | -0.05 | -0.27% | 17.85 | 18.43 | 23362 | 4232 | 1.87% |
| 2024-09-02 | 18.60 | 18.21 | -0.10 | -0.55% | 18.08 | 18.93 | 45070 | 8310 | 3.60% |
| 2024-08-30 | 17.57 | 18.31 | 0.73 | 4.15% | 17.51 | 18.45 | 43426 | 7896 | 3.47% |
| 2024-08-29 | 17.48 | 17.58 | -0.43 | -2.39% | 17.41 | 17.90 | 39295 | 6939 | 3.14% |
| 2024-08-28 | 18.17 | 18.01 | -0.08 | -0.44% | 17.68 | 18.18 | 19519 | 3510 | 1.54% |
| 2024-08-27 | 18.47 | 18.09 | -0.58 | -3.11% | 18.00 | 18.49 | 33629 | 6105 | 2.65% |
| 2024-08-26 | 19.00 | 18.67 | -0.16 | -0.85% | 18.37 | 19.07 | 33161 | 6188 | 2.61% |
| 2024-08-23 | 18.60 | 18.83 | -0.08 | -0.42% | 18.03 | 19.47 | 49342 | 9308 | 3.88% |
| 2024-08-22 | 19.93 | 18.91 | -1.07 | -5.36% | 18.91 | 20.55 | 54408 | 10809 | 4.28% |
| 2024-08-21 | 20.14 | 19.98 | -0.32 | -1.58% | 19.68 | 20.27 | 41894 | 8354 | 3.30% |
| 2024-08-20 | 20.60 | 20.30 | -0.59 | -2.82% | 20.02 | 20.60 | 63695 | 12884 | 5.01% |
| 2024-08-19 | 19.81 | 20.89 | 0.97 | 4.87% | 19.48 | 20.99 | 103589 | 21062 | 8.15% |
| 2024-08-16 | 20.33 | 19.92 | -0.61 | -2.97% | 19.88 | 21.22 | 88239 | 17971 | 6.94% |
| 2024-08-15 | 20.37 | 20.53 | -0.45 | -2.14% | 19.70 | 20.65 | 91498 | 18505 | 7.20% |
| 2024-08-14 | 19.48 | 20.98 | 1.13 | 5.69% | 19.41 | 21.03 | 132864 | 27019 | 10.45% |