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 | 30.43 | 30.63 | -0.02 | -0.07% | 30.28 | 31.14 | 101193 | 31017 | 3.62% |
| 2024-11-20 | 30.69 | 30.65 | -0.08 | -0.26% | 29.95 | 30.96 | 111140 | 33739 | 3.98% |
| 2024-11-19 | 30.00 | 30.73 | 1.00 | 3.36% | 29.65 | 30.85 | 116014 | 35220 | 4.15% |
| 2024-11-18 | 31.10 | 29.73 | -1.68 | -5.35% | 29.39 | 31.89 | 167998 | 51207 | 6.01% |
| 2024-11-15 | 31.60 | 31.41 | -0.46 | -1.44% | 31.41 | 33.39 | 163934 | 53058 | 5.86% |
| 2024-11-14 | 32.20 | 31.87 | -0.36 | -1.12% | 31.71 | 32.64 | 100279 | 32193 | 3.59% |
| 2024-11-13 | 33.42 | 32.23 | -1.15 | -3.45% | 31.60 | 33.98 | 169434 | 54782 | 6.06% |
| 2024-11-12 | 34.98 | 33.38 | -1.95 | -5.52% | 33.05 | 35.23 | 189147 | 64446 | 6.76% |
| 2024-11-11 | 31.20 | 35.33 | 3.15 | 9.79% | 31.13 | 35.56 | 290979 | 98550 | 10.41% |
| 2024-11-08 | 34.00 | 32.18 | -1.13 | -3.39% | 31.69 | 34.03 | 276189 | 90013 | 9.88% |
| 2024-11-07 | 28.70 | 33.31 | 4.17 | 14.31% | 28.66 | 34.97 | 344310 | 111015 | 12.31% |
| 2024-11-06 | 28.13 | 29.14 | 0.71 | 2.50% | 28.03 | 29.95 | 241247 | 70502 | 8.63% |
| 2024-11-05 | 28.00 | 28.43 | 0.04 | 0.14% | 27.68 | 28.96 | 233151 | 66174 | 8.34% |
| 2024-11-04 | 26.70 | 28.39 | 1.68 | 6.29% | 25.89 | 28.77 | 251098 | 68375 | 8.98% |
| 2024-11-01 | 25.39 | 26.71 | 1.19 | 4.66% | 25.00 | 27.35 | 235836 | 61793 | 8.43% |
| 2024-10-31 | 25.85 | 25.52 | -0.70 | -2.67% | 25.39 | 26.24 | 175046 | 45211 | 6.26% |
| 2024-10-30 | 27.57 | 26.22 | -0.98 | -3.60% | 25.70 | 27.75 | 234759 | 62127 | 8.40% |
| 2024-10-29 | 28.00 | 27.20 | 0.68 | 2.56% | 26.96 | 30.00 | 358350 | 99545 | 12.82% |
| 2024-10-28 | 25.15 | 26.52 | 1.39 | 5.53% | 25.15 | 26.58 | 192927 | 49916 | 6.90% |
| 2024-10-25 | 24.84 | 25.13 | 0.31 | 1.25% | 24.56 | 25.50 | 97338 | 24354 | 3.48% |
| 2024-10-24 | 25.08 | 24.82 | -0.26 | -1.04% | 24.60 | 25.24 | 85786 | 21317 | 3.07% |
| 2024-10-23 | 25.82 | 25.08 | -0.69 | -2.68% | 24.86 | 25.83 | 130219 | 33093 | 4.66% |
| 2024-10-22 | 25.07 | 25.77 | 0.58 | 2.30% | 25.01 | 25.94 | 147282 | 37722 | 5.27% |
| 2024-10-21 | 24.62 | 25.19 | 0.58 | 2.36% | 24.19 | 25.80 | 160162 | 40198 | 5.73% |
| 2024-10-18 | 23.64 | 24.61 | 0.97 | 4.10% | 23.42 | 25.31 | 158024 | 38366 | 5.65% |
| 2024-10-17 | 24.00 | 23.64 | -0.15 | -0.63% | 23.58 | 24.51 | 130917 | 31572 | 4.68% |
| 2024-10-16 | 23.84 | 23.79 | -0.63 | -2.58% | 23.51 | 24.59 | 119272 | 28629 | 4.27% |
| 2024-10-15 | 24.30 | 24.42 | -0.27 | -1.09% | 24.30 | 25.60 | 163489 | 40757 | 5.85% |
| 2024-10-14 | 24.00 | 24.69 | -0.32 | -1.28% | 23.38 | 25.01 | 218507 | 52829 | 7.82% |
| 2024-10-11 | 25.06 | 25.01 | 0.69 | 2.84% | 24.59 | 26.30 | 244375 | 62195 | 8.74% |
| 2024-10-10 | 23.86 | 24.32 | 1.12 | 4.83% | 23.50 | 25.45 | 227387 | 55564 | 8.13% |
| 2024-10-09 | 25.86 | 23.20 | -4.86 | -17.32% | 23.13 | 25.86 | 309698 | 76213 | 11.08% |
| 2024-10-08 | 30.37 | 28.06 | 2.74 | 10.82% | 24.62 | 30.38 | 350679 | 97901 | 12.54% |
| 2024-09-30 | 23.00 | 25.32 | 3.73 | 17.28% | 22.54 | 25.55 | 294191 | 70146 | 10.52% |
| 2024-09-27 | 21.20 | 21.59 | 1.40 | 6.93% | 20.59 | 23.50 | 290917 | 62226 | 10.40% |
| 2024-09-26 | 17.90 | 20.19 | 2.19 | 12.17% | 17.90 | 20.26 | 252496 | 48572 | 9.03% |
| 2024-09-25 | 18.16 | 18.00 | 0.00 | 0.00% | 17.93 | 18.72 | 164565 | 30107 | 5.89% |
| 2024-09-24 | 16.96 | 18.00 | 1.30 | 7.78% | 16.81 | 18.06 | 142517 | 24870 | 5.10% |
| 2024-09-23 | 16.65 | 16.70 | -0.02 | -0.12% | 16.58 | 17.03 | 64221 | 10768 | 2.30% |
| 2024-09-20 | 17.10 | 16.72 | -0.43 | -2.51% | 16.61 | 17.13 | 87705 | 14683 | 3.14% |
| 2024-09-19 | 16.06 | 17.15 | 1.20 | 7.52% | 16.06 | 17.33 | 159289 | 26898 | 5.70% |
| 2024-09-18 | 15.85 | 15.95 | 0.09 | 0.57% | 15.51 | 16.09 | 62882 | 9911 | 2.25% |
| 2024-09-13 | 16.49 | 15.86 | -0.66 | -4.00% | 15.85 | 16.66 | 106925 | 17296 | 3.82% |
| 2024-09-12 | 16.66 | 16.52 | -0.12 | -0.72% | 16.48 | 16.89 | 60177 | 10044 | 2.15% |
| 2024-09-11 | 16.70 | 16.64 | -0.14 | -0.83% | 16.53 | 16.80 | 55886 | 9305 | 2.00% |
| 2024-09-10 | 16.72 | 16.78 | 0.06 | 0.36% | 16.41 | 16.91 | 59553 | 9932 | 2.13% |
| 2024-09-09 | 16.77 | 16.72 | -0.18 | -1.07% | 16.55 | 17.00 | 71872 | 12056 | 2.57% |
| 2024-09-06 | 16.92 | 16.90 | -0.01 | -0.06% | 16.69 | 17.39 | 86985 | 14790 | 3.11% |
| 2024-09-05 | 16.79 | 16.91 | -0.18 | -1.05% | 16.75 | 17.10 | 98028 | 16589 | 3.51% |
| 2024-09-04 | 17.51 | 17.09 | -0.48 | -2.73% | 17.03 | 17.62 | 98912 | 17059 | 3.54% |
| 2024-09-03 | 17.50 | 17.57 | 0.04 | 0.23% | 17.45 | 17.89 | 84426 | 14883 | 3.02% |
| 2024-09-02 | 17.69 | 17.53 | -0.17 | -0.96% | 17.53 | 18.18 | 132475 | 23595 | 4.74% |
| 2024-08-30 | 16.90 | 17.70 | 0.76 | 4.49% | 16.47 | 18.20 | 179529 | 31386 | 6.42% |
| 2024-08-29 | 16.70 | 16.94 | 0.16 | 0.95% | 16.25 | 17.09 | 103004 | 17219 | 3.68% |
| 2024-08-28 | 16.66 | 16.78 | 0.09 | 0.54% | 16.56 | 16.89 | 52227 | 8752 | 1.87% |
| 2024-08-27 | 16.76 | 16.69 | -0.12 | -0.71% | 16.59 | 16.88 | 37427 | 6256 | 1.34% |
| 2024-08-26 | 16.89 | 16.81 | -0.15 | -0.88% | 16.62 | 17.07 | 43895 | 7368 | 1.57% |
| 2024-08-23 | 16.70 | 16.96 | 0.24 | 1.44% | 16.66 | 17.02 | 41718 | 7047 | 1.49% |
| 2024-08-22 | 17.00 | 16.72 | -0.20 | -1.18% | 16.67 | 17.05 | 47396 | 7953 | 1.70% |
| 2024-08-21 | 17.00 | 16.92 | -0.13 | -0.76% | 16.91 | 17.21 | 45371 | 7719 | 1.62% |
| 2024-08-20 | 17.38 | 17.05 | -0.32 | -1.84% | 16.94 | 17.49 | 52901 | 9043 | 1.89% |
| 2024-08-19 | 17.06 | 17.37 | 0.30 | 1.76% | 16.99 | 17.55 | 75828 | 13146 | 2.71% |
| 2024-08-16 | 17.18 | 17.07 | -0.15 | -0.87% | 17.01 | 17.26 | 49919 | 8529 | 1.79% |
| 2024-08-15 | 17.12 | 17.22 | 0.05 | 0.29% | 16.97 | 17.55 | 63711 | 10994 | 2.28% |
| 2024-08-14 | 17.44 | 17.17 | -0.29 | -1.66% | 17.04 | 17.44 | 47075 | 8094 | 1.68% |
| 2024-08-13 | 17.52 | 17.46 | -0.04 | -0.23% | 17.22 | 17.59 | 50825 | 8804 | 1.82% |