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 | 29.90 | 30.08 | -0.16 | -0.53% | 29.54 | 30.78 | 95409 | 28650 | 6.72% |
| 2024-11-20 | 28.96 | 30.24 | 1.19 | 4.10% | 28.70 | 30.62 | 120912 | 36163 | 8.52% |
| 2024-11-19 | 28.25 | 29.05 | 0.98 | 3.49% | 28.01 | 29.48 | 96088 | 27534 | 6.77% |
| 2024-11-18 | 31.88 | 28.07 | -4.16 | -12.91% | 27.97 | 31.89 | 175408 | 50862 | 12.36% |
| 2024-11-15 | 31.57 | 32.23 | 1.23 | 3.97% | 31.27 | 33.67 | 221579 | 72218 | 15.61% |
| 2024-11-14 | 32.00 | 31.00 | -1.20 | -3.73% | 30.83 | 33.76 | 177479 | 57824 | 12.50% |
| 2024-11-13 | 31.50 | 32.20 | 0.56 | 1.77% | 31.28 | 32.64 | 130809 | 41982 | 9.22% |
| 2024-11-12 | 31.85 | 31.64 | -0.49 | -1.53% | 31.34 | 32.82 | 148794 | 47750 | 10.48% |
| 2024-11-11 | 31.13 | 32.13 | 0.88 | 2.82% | 31.01 | 32.13 | 158321 | 50343 | 11.15% |
| 2024-11-08 | 31.55 | 31.25 | -0.25 | -0.79% | 31.09 | 32.20 | 166105 | 52414 | 11.70% |
| 2024-11-07 | 29.92 | 31.50 | 1.13 | 3.72% | 29.60 | 31.70 | 188086 | 57955 | 13.25% |
| 2024-11-06 | 30.69 | 30.37 | -0.83 | -2.66% | 30.06 | 31.49 | 189692 | 58350 | 13.36% |
| 2024-11-05 | 30.00 | 31.20 | 0.92 | 3.04% | 29.60 | 32.19 | 203247 | 62904 | 14.32% |
| 2024-11-04 | 28.44 | 30.28 | 0.63 | 2.12% | 28.43 | 30.99 | 162202 | 48353 | 11.43% |
| 2024-11-01 | 34.58 | 29.65 | -4.97 | -14.36% | 29.52 | 34.58 | 296377 | 93530 | 20.88% |
| 2024-10-31 | 33.48 | 34.62 | 0.16 | 0.46% | 32.51 | 36.36 | 413242 | 141747 | 29.12% |
| 2024-10-30 | 36.13 | 34.46 | -2.52 | -6.81% | 33.50 | 37.50 | 406694 | 142531 | 28.65% |
| 2024-10-29 | 36.07 | 36.98 | 3.75 | 11.28% | 35.60 | 39.22 | 612473 | 230527 | 43.15% |
| 2024-10-28 | 29.00 | 33.23 | 5.54 | 20.01% | 28.41 | 33.23 | 341490 | 104879 | 24.06% |
| 2024-10-25 | 28.20 | 27.69 | 1.25 | 4.73% | 27.05 | 28.80 | 174356 | 48444 | 12.28% |
| 2024-10-24 | 26.29 | 26.44 | -0.11 | -0.41% | 26.07 | 26.67 | 51463 | 13553 | 3.63% |
| 2024-10-23 | 26.91 | 26.55 | -0.66 | -2.43% | 26.39 | 27.28 | 76283 | 20483 | 5.37% |
| 2024-10-22 | 27.98 | 27.21 | -0.68 | -2.44% | 26.95 | 28.15 | 112470 | 30913 | 7.92% |
| 2024-10-21 | 26.72 | 27.89 | 1.17 | 4.38% | 26.48 | 29.10 | 149537 | 41243 | 10.54% |
| 2024-10-18 | 26.03 | 26.72 | 0.38 | 1.44% | 25.43 | 27.51 | 129196 | 34095 | 9.10% |
| 2024-10-17 | 25.77 | 26.34 | 0.88 | 3.46% | 25.70 | 26.60 | 106273 | 27805 | 7.49% |
| 2024-10-16 | 25.47 | 25.46 | -0.06 | -0.24% | 24.95 | 25.98 | 54154 | 13814 | 3.82% |
| 2024-10-15 | 25.54 | 25.52 | -0.68 | -2.60% | 25.41 | 26.70 | 87267 | 22803 | 6.15% |
| 2024-10-14 | 24.88 | 26.20 | 1.25 | 5.01% | 24.60 | 26.36 | 74692 | 19194 | 5.26% |
| 2024-10-11 | 26.32 | 24.95 | -1.36 | -5.17% | 24.39 | 26.65 | 68022 | 17412 | 4.79% |
| 2024-10-10 | 26.93 | 26.31 | -0.06 | -0.23% | 25.84 | 27.50 | 80838 | 21508 | 5.70% |
| 2024-10-09 | 29.80 | 26.37 | -5.41 | -17.02% | 26.20 | 29.80 | 158156 | 44607 | 11.14% |
| 2024-10-08 | 32.00 | 31.78 | 3.35 | 11.78% | 28.43 | 33.21 | 278773 | 86627 | 19.64% |
| 2024-09-30 | 25.06 | 28.43 | 3.83 | 15.57% | 25.06 | 28.80 | 203005 | 54328 | 14.30% |
| 2024-09-27 | 23.37 | 24.60 | 1.44 | 6.22% | 23.30 | 25.00 | 124071 | 30280 | 8.74% |
| 2024-09-26 | 23.10 | 23.16 | 0.64 | 2.84% | 22.61 | 23.20 | 63348 | 14532 | 4.46% |
| 2024-09-25 | 22.44 | 22.52 | 0.12 | 0.54% | 22.40 | 23.18 | 52848 | 12056 | 3.72% |
| 2024-09-24 | 21.80 | 22.40 | 0.66 | 3.04% | 21.75 | 22.52 | 42652 | 9474 | 3.01% |
| 2024-09-23 | 21.57 | 21.74 | -0.22 | -1.00% | 21.50 | 22.06 | 17250 | 3768 | 1.22% |
| 2024-09-20 | 21.95 | 21.96 | -0.21 | -0.95% | 21.60 | 22.20 | 25363 | 5556 | 1.79% |
| 2024-09-19 | 22.21 | 22.17 | -0.23 | -1.03% | 21.69 | 22.65 | 37824 | 8334 | 2.66% |
| 2024-09-18 | 21.51 | 22.40 | 0.58 | 2.66% | 21.50 | 22.41 | 30518 | 6738 | 2.15% |
| 2024-09-13 | 21.37 | 21.82 | 0.32 | 1.49% | 21.35 | 22.28 | 25058 | 5432 | 1.77% |
| 2024-09-12 | 21.72 | 21.50 | -0.37 | -1.69% | 21.49 | 22.12 | 18523 | 4040 | 1.31% |
| 2024-09-11 | 22.28 | 21.87 | -0.24 | -1.09% | 21.85 | 22.60 | 20243 | 4485 | 1.43% |
| 2024-09-10 | 21.95 | 22.11 | 0.38 | 1.75% | 21.39 | 22.21 | 19176 | 4184 | 1.35% |
| 2024-09-09 | 22.00 | 21.73 | -0.43 | -1.94% | 21.65 | 22.26 | 16776 | 3675 | 1.18% |
| 2024-09-06 | 22.70 | 22.16 | -0.82 | -3.57% | 22.13 | 22.98 | 23409 | 5275 | 1.65% |
| 2024-09-05 | 22.35 | 22.98 | 0.63 | 2.82% | 22.18 | 23.50 | 37138 | 8497 | 2.62% |
| 2024-09-04 | 22.41 | 22.35 | -0.34 | -1.50% | 22.32 | 22.73 | 16716 | 3758 | 1.18% |
| 2024-09-03 | 22.40 | 22.69 | 0.18 | 0.80% | 22.30 | 22.89 | 14776 | 3350 | 1.04% |
| 2024-09-02 | 22.94 | 22.51 | -0.38 | -1.66% | 22.46 | 23.08 | 17183 | 3904 | 1.21% |
| 2024-08-30 | 22.33 | 22.89 | 0.53 | 2.37% | 22.32 | 23.18 | 24405 | 5577 | 1.72% |
| 2024-08-29 | 22.10 | 22.36 | 0.01 | 0.04% | 22.09 | 22.50 | 16324 | 3647 | 1.15% |
| 2024-08-28 | 21.88 | 22.35 | 0.45 | 2.05% | 21.80 | 22.66 | 18044 | 4022 | 1.27% |
| 2024-08-27 | 22.00 | 21.90 | -0.20 | -0.90% | 21.59 | 22.45 | 25264 | 5544 | 1.78% |
| 2024-08-26 | 22.68 | 22.10 | -0.88 | -3.83% | 22.00 | 22.95 | 28975 | 6517 | 2.04% |
| 2024-08-23 | 23.06 | 22.98 | -0.02 | -0.09% | 22.94 | 23.30 | 15941 | 3682 | 1.12% |
| 2024-08-22 | 23.12 | 23.00 | -0.13 | -0.56% | 22.92 | 23.50 | 19667 | 4559 | 1.39% |
| 2024-08-21 | 23.06 | 23.13 | 0.00 | 0.00% | 23.01 | 23.58 | 16320 | 3802 | 1.15% |
| 2024-08-20 | 23.51 | 23.13 | -0.65 | -2.73% | 23.02 | 23.78 | 18598 | 4323 | 1.31% |
| 2024-08-19 | 23.69 | 23.78 | 0.28 | 1.19% | 23.50 | 24.47 | 32868 | 7871 | 2.32% |
| 2024-08-16 | 23.38 | 23.50 | 0.19 | 0.82% | 23.19 | 23.67 | 24000 | 5620 | 1.69% |
| 2024-08-15 | 23.05 | 23.31 | 0.17 | 0.73% | 22.94 | 23.40 | 20711 | 4809 | 1.46% |
| 2024-08-14 | 23.20 | 23.14 | -0.03 | -0.13% | 23.10 | 23.38 | 13098 | 3041 | 0.92% |
| 2024-08-13 | 22.99 | 23.17 | 0.12 | 0.52% | 22.86 | 23.26 | 13287 | 3068 | 0.94% |