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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 29.87 | 29.52 | -0.35 | -1.17% | 28.91 | 31.76 | 129189 | 39153 | 4.67% |
| 2024-11-21 | 29.76 | 29.87 | -0.02 | -0.07% | 29.41 | 30.43 | 56698 | 16984 | 2.05% |
| 2024-11-20 | 29.30 | 29.89 | 0.49 | 1.67% | 29.12 | 30.04 | 59315 | 17663 | 2.14% |
| 2024-11-19 | 28.51 | 29.40 | 1.18 | 4.18% | 28.47 | 29.68 | 83235 | 24196 | 3.01% |
| 2024-11-18 | 30.35 | 28.22 | -2.00 | -6.62% | 27.91 | 30.86 | 92640 | 26765 | 3.35% |
| 2024-11-15 | 32.54 | 30.22 | -2.32 | -7.13% | 30.03 | 32.79 | 117359 | 36704 | 4.24% |
| 2024-11-14 | 33.00 | 32.54 | -0.70 | -2.11% | 32.50 | 33.85 | 78135 | 26060 | 2.82% |
| 2024-11-13 | 32.16 | 33.24 | 0.25 | 0.76% | 32.11 | 33.30 | 66016 | 21703 | 2.39% |
| 2024-11-12 | 34.00 | 32.99 | -1.03 | -3.03% | 32.50 | 34.33 | 118934 | 39591 | 4.30% |
| 2024-11-11 | 34.19 | 34.02 | 0.10 | 0.29% | 32.81 | 34.60 | 120399 | 40591 | 4.35% |
| 2024-11-08 | 33.21 | 33.92 | 0.69 | 2.08% | 33.01 | 34.59 | 162170 | 54923 | 5.86% |
| 2024-11-07 | 33.75 | 33.23 | -1.58 | -4.54% | 31.88 | 33.75 | 194198 | 63753 | 7.02% |
| 2024-11-06 | 35.50 | 34.81 | -1.48 | -4.08% | 34.01 | 36.80 | 216965 | 75993 | 7.84% |
| 2024-11-05 | 35.36 | 36.29 | 0.90 | 2.54% | 35.01 | 38.80 | 255459 | 94168 | 9.23% |
| 2024-11-04 | 36.80 | 35.39 | -0.41 | -1.15% | 34.50 | 37.29 | 179498 | 63688 | 6.49% |
| 2024-11-01 | 34.00 | 35.80 | 1.45 | 4.22% | 33.66 | 36.20 | 263964 | 92850 | 9.54% |
| 2024-10-31 | 33.49 | 34.35 | 0.39 | 1.15% | 32.50 | 35.60 | 239038 | 81300 | 8.64% |
| 2024-10-30 | 32.40 | 33.96 | 1.78 | 5.53% | 31.73 | 34.58 | 221668 | 73653 | 8.01% |
| 2024-10-29 | 32.05 | 32.18 | -0.18 | -0.56% | 31.60 | 33.20 | 139192 | 44949 | 5.03% |
| 2024-10-28 | 31.97 | 32.36 | 0.67 | 2.11% | 31.51 | 32.75 | 123612 | 39746 | 4.47% |
| 2024-10-25 | 31.63 | 31.69 | -0.24 | -0.75% | 31.41 | 32.48 | 113053 | 35981 | 4.08% |
| 2024-10-24 | 32.56 | 31.93 | -1.17 | -3.53% | 31.71 | 33.00 | 128183 | 41215 | 4.63% |
| 2024-10-23 | 32.10 | 33.10 | 0.48 | 1.47% | 32.00 | 34.98 | 202601 | 68135 | 7.32% |
| 2024-10-22 | 34.56 | 32.62 | -1.76 | -5.12% | 32.20 | 35.20 | 189529 | 64000 | 6.85% |
| 2024-10-21 | 33.07 | 34.38 | 1.44 | 4.37% | 33.01 | 36.08 | 255559 | 88410 | 9.23% |
| 2024-10-18 | 31.74 | 32.94 | 0.56 | 1.73% | 30.88 | 33.88 | 218852 | 70921 | 7.91% |
| 2024-10-17 | 32.25 | 32.38 | 0.02 | 0.06% | 31.13 | 32.79 | 220014 | 70202 | 7.95% |
| 2024-10-16 | 33.00 | 32.36 | -2.50 | -7.17% | 31.97 | 34.30 | 248560 | 82040 | 8.98% |
| 2024-10-15 | 30.31 | 34.86 | 2.11 | 6.44% | 29.86 | 38.50 | 406276 | 137404 | 14.68% |
| 2024-10-14 | 29.48 | 32.75 | 5.15 | 18.66% | 28.63 | 33.00 | 300331 | 93280 | 10.85% |
| 2024-10-11 | 29.20 | 27.60 | -3.21 | -10.42% | 27.27 | 29.78 | 160780 | 45399 | 5.81% |
| 2024-10-10 | 30.34 | 30.81 | 0.78 | 2.60% | 29.22 | 33.50 | 228464 | 70962 | 8.26% |
| 2024-10-09 | 28.35 | 30.03 | -0.46 | -1.51% | 27.53 | 35.06 | 271090 | 83086 | 9.80% |
| 2024-10-08 | 30.49 | 30.49 | 5.08 | 19.99% | 26.84 | 30.49 | 245204 | 71680 | 8.86% |
| 2024-09-30 | 23.00 | 25.41 | 3.79 | 17.53% | 22.35 | 25.69 | 205265 | 49003 | 7.42% |
| 2024-09-27 | 20.97 | 21.62 | 0.90 | 4.34% | 20.72 | 21.95 | 127188 | 27115 | 4.60% |
| 2024-09-26 | 20.37 | 20.72 | 0.30 | 1.47% | 20.15 | 20.78 | 97119 | 19888 | 3.51% |
| 2024-09-25 | 19.77 | 20.42 | 0.75 | 3.81% | 19.60 | 20.86 | 109139 | 22096 | 3.94% |
| 2024-09-24 | 19.21 | 19.67 | 0.57 | 2.98% | 19.11 | 19.70 | 72558 | 14116 | 2.62% |
| 2024-09-23 | 19.08 | 19.10 | 0.02 | 0.10% | 19.02 | 19.35 | 38059 | 7305 | 1.38% |
| 2024-09-20 | 19.25 | 19.08 | -0.20 | -1.04% | 18.88 | 19.28 | 33669 | 6414 | 1.22% |
| 2024-09-19 | 19.28 | 19.28 | 0.15 | 0.78% | 18.73 | 19.33 | 49565 | 9477 | 1.79% |
| 2024-09-18 | 18.81 | 19.13 | 0.45 | 2.41% | 18.67 | 19.20 | 39058 | 7413 | 1.41% |
| 2024-09-13 | 19.07 | 18.68 | -0.29 | -1.53% | 18.68 | 19.20 | 37007 | 6996 | 1.34% |
| 2024-09-12 | 19.17 | 18.97 | -0.10 | -0.52% | 18.97 | 19.46 | 34435 | 6622 | 1.24% |
| 2024-09-11 | 19.20 | 19.07 | -0.20 | -1.04% | 18.91 | 19.30 | 25589 | 4888 | 0.92% |
| 2024-09-10 | 19.00 | 19.27 | 0.18 | 0.94% | 18.98 | 19.49 | 35219 | 6772 | 1.27% |
| 2024-09-09 | 18.65 | 19.09 | 0.01 | 0.05% | 18.62 | 19.25 | 31005 | 5894 | 1.12% |
| 2024-09-06 | 19.36 | 19.08 | -0.19 | -0.99% | 18.93 | 19.49 | 48422 | 9319 | 1.75% |
| 2024-09-05 | 19.09 | 19.27 | 0.09 | 0.47% | 19.09 | 19.43 | 36286 | 6996 | 1.31% |
| 2024-09-04 | 19.00 | 19.18 | -0.07 | -0.36% | 18.82 | 19.37 | 36369 | 6963 | 1.31% |
| 2024-09-03 | 19.23 | 19.25 | 0.19 | 1.00% | 19.07 | 19.45 | 40574 | 7804 | 1.47% |
| 2024-09-02 | 19.13 | 19.06 | -0.12 | -0.63% | 19.05 | 19.68 | 55329 | 10708 | 2.00% |
| 2024-08-30 | 18.98 | 19.18 | 0.48 | 2.57% | 18.97 | 19.48 | 65109 | 12543 | 2.35% |
| 2024-08-29 | 18.30 | 18.70 | 0.20 | 1.08% | 18.21 | 18.85 | 43429 | 8102 | 1.57% |
| 2024-08-28 | 18.20 | 18.50 | -0.01 | -0.05% | 18.18 | 18.84 | 34949 | 6500 | 1.26% |
| 2024-08-27 | 19.15 | 18.51 | -0.69 | -3.59% | 18.46 | 19.37 | 56575 | 10657 | 2.04% |
| 2024-08-26 | 19.33 | 19.20 | 0.04 | 0.21% | 18.92 | 19.33 | 44848 | 8595 | 1.62% |
| 2024-08-23 | 19.74 | 19.16 | -0.60 | -3.04% | 18.95 | 19.83 | 65435 | 12570 | 2.36% |
| 2024-08-22 | 20.30 | 19.76 | -0.64 | -3.14% | 19.72 | 20.48 | 67344 | 13484 | 2.43% |
| 2024-08-21 | 20.59 | 20.40 | -0.27 | -1.31% | 20.00 | 20.59 | 62197 | 12636 | 2.25% |
| 2024-08-20 | 21.30 | 20.67 | -1.09 | -5.01% | 20.52 | 21.30 | 101727 | 21170 | 3.68% |
| 2024-08-19 | 20.76 | 21.76 | 0.86 | 4.11% | 20.65 | 22.09 | 161062 | 34385 | 5.82% |
| 2024-08-16 | 21.01 | 20.90 | -0.23 | -1.09% | 20.52 | 21.23 | 92182 | 19183 | 3.33% |
| 2024-08-15 | 21.26 | 21.13 | -0.24 | -1.12% | 20.64 | 21.35 | 117666 | 24737 | 4.25% |