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 | 31.32 | 31.39 | -0.32 | -1.01% | 30.81 | 32.11 | 69649 | 21942 | 3.66% |
| 2024-11-20 | 31.18 | 31.71 | 0.53 | 1.70% | 30.80 | 32.37 | 87873 | 27774 | 4.62% |
| 2024-11-19 | 30.24 | 31.18 | -0.01 | -0.03% | 30.05 | 31.59 | 106787 | 32755 | 5.62% |
| 2024-11-18 | 32.55 | 31.19 | -1.30 | -4.00% | 30.00 | 34.05 | 156799 | 51003 | 8.25% |
| 2024-11-15 | 32.03 | 32.49 | 0.67 | 2.11% | 32.00 | 34.49 | 156551 | 52137 | 8.23% |
| 2024-11-14 | 33.26 | 31.82 | -2.08 | -6.14% | 31.80 | 34.15 | 102345 | 33448 | 5.38% |
| 2024-11-13 | 31.68 | 33.90 | 1.91 | 5.97% | 31.59 | 34.86 | 161077 | 54092 | 8.47% |
| 2024-11-12 | 32.92 | 31.99 | -1.28 | -3.85% | 31.52 | 33.17 | 77374 | 25080 | 4.07% |
| 2024-11-11 | 31.25 | 33.27 | 1.59 | 5.02% | 31.00 | 33.54 | 119624 | 39226 | 6.29% |
| 2024-11-08 | 32.38 | 31.68 | -0.47 | -1.46% | 31.50 | 33.12 | 87660 | 28276 | 4.61% |
| 2024-11-07 | 30.79 | 32.15 | 0.98 | 3.14% | 30.65 | 32.44 | 78064 | 24661 | 4.11% |
| 2024-11-06 | 31.31 | 31.17 | -0.02 | -0.06% | 30.89 | 32.12 | 74806 | 23563 | 3.93% |
| 2024-11-05 | 30.17 | 31.19 | 1.10 | 3.66% | 29.90 | 31.42 | 70928 | 21790 | 3.73% |
| 2024-11-04 | 29.70 | 30.09 | 0.40 | 1.35% | 29.21 | 30.30 | 40675 | 12129 | 2.14% |
| 2024-11-01 | 30.43 | 29.69 | -1.06 | -3.45% | 29.40 | 31.68 | 81213 | 24710 | 4.27% |
| 2024-10-31 | 30.60 | 30.75 | -0.13 | -0.42% | 30.10 | 31.14 | 65872 | 20227 | 3.46% |
| 2024-10-30 | 31.20 | 30.88 | -0.77 | -2.43% | 30.31 | 31.49 | 77284 | 23860 | 4.06% |
| 2024-10-29 | 34.11 | 31.65 | -2.22 | -6.55% | 31.58 | 34.11 | 131544 | 42636 | 6.92% |
| 2024-10-28 | 32.46 | 33.87 | 0.87 | 2.64% | 32.38 | 33.90 | 92984 | 30885 | 4.89% |
| 2024-10-25 | 31.45 | 33.00 | 1.47 | 4.66% | 31.45 | 33.00 | 111337 | 36062 | 5.86% |
| 2024-10-24 | 31.21 | 31.53 | -0.17 | -0.54% | 30.92 | 32.30 | 90358 | 28664 | 4.75% |
| 2024-10-23 | 32.77 | 31.70 | -1.62 | -4.86% | 31.25 | 33.01 | 144630 | 46081 | 7.61% |
| 2024-10-22 | 31.30 | 33.32 | 1.95 | 6.22% | 31.23 | 36.64 | 210729 | 72420 | 11.08% |
| 2024-10-21 | 30.60 | 31.37 | 0.78 | 2.55% | 30.26 | 32.35 | 126229 | 39562 | 6.64% |
| 2024-10-18 | 29.65 | 30.59 | 0.63 | 2.10% | 29.26 | 31.59 | 123231 | 37349 | 6.48% |
| 2024-10-17 | 29.00 | 29.96 | 0.96 | 3.31% | 29.00 | 30.72 | 109302 | 32741 | 5.75% |
| 2024-10-16 | 28.23 | 29.00 | -0.08 | -0.28% | 28.23 | 29.60 | 72014 | 20964 | 3.79% |
| 2024-10-15 | 29.01 | 29.08 | -0.52 | -1.76% | 28.81 | 30.38 | 115008 | 34111 | 6.05% |
| 2024-10-14 | 28.47 | 29.60 | 0.45 | 1.54% | 28.02 | 29.75 | 122155 | 35429 | 6.42% |
| 2024-10-11 | 30.79 | 29.15 | -4.84 | -14.24% | 28.50 | 31.00 | 195773 | 57500 | 10.30% |
| 2024-10-10 | 29.29 | 33.99 | 5.63 | 19.85% | 28.45 | 34.03 | 231807 | 75604 | 12.19% |
| 2024-10-09 | 32.00 | 28.36 | -5.82 | -17.03% | 28.30 | 32.06 | 114420 | 34375 | 6.02% |
| 2024-10-08 | 35.80 | 34.18 | 3.76 | 12.36% | 30.50 | 35.99 | 143770 | 47781 | 7.56% |
| 2024-09-30 | 27.23 | 30.42 | 3.71 | 13.89% | 27.23 | 30.89 | 135038 | 39113 | 7.10% |
| 2024-09-27 | 25.79 | 26.71 | 1.37 | 5.41% | 25.38 | 27.41 | 95849 | 25222 | 5.04% |
| 2024-09-26 | 24.46 | 25.34 | 0.66 | 2.67% | 24.36 | 25.36 | 67583 | 16836 | 3.55% |
| 2024-09-25 | 24.34 | 24.68 | 0.71 | 2.96% | 24.18 | 25.64 | 86685 | 21615 | 4.56% |
| 2024-09-24 | 23.39 | 23.97 | 0.71 | 3.05% | 23.00 | 24.05 | 51304 | 12145 | 2.70% |
| 2024-09-23 | 23.39 | 23.26 | -0.07 | -0.30% | 23.14 | 23.50 | 22630 | 5282 | 1.19% |
| 2024-09-20 | 23.50 | 23.33 | -0.26 | -1.10% | 23.18 | 23.70 | 23815 | 5574 | 1.25% |
| 2024-09-19 | 23.45 | 23.59 | 0.27 | 1.16% | 23.26 | 23.83 | 26616 | 6281 | 1.40% |
| 2024-09-18 | 23.32 | 23.32 | -0.12 | -0.51% | 23.01 | 23.62 | 24636 | 5725 | 1.30% |
| 2024-09-13 | 23.80 | 23.44 | -0.37 | -1.55% | 23.42 | 24.05 | 31647 | 7494 | 1.66% |
| 2024-09-12 | 24.00 | 23.81 | -0.13 | -0.54% | 23.77 | 24.40 | 28191 | 6785 | 1.48% |
| 2024-09-11 | 24.05 | 23.94 | -0.23 | -0.95% | 23.71 | 24.20 | 22499 | 5383 | 1.18% |
| 2024-09-10 | 24.01 | 24.17 | 0.15 | 0.62% | 23.60 | 24.31 | 33822 | 8087 | 1.78% |
| 2024-09-09 | 23.86 | 24.02 | 0.06 | 0.25% | 23.59 | 24.15 | 26156 | 6252 | 1.38% |
| 2024-09-06 | 24.52 | 23.96 | -0.58 | -2.36% | 23.90 | 24.64 | 33927 | 8193 | 1.78% |
| 2024-09-05 | 24.04 | 24.54 | 0.49 | 2.04% | 23.98 | 24.82 | 46700 | 11425 | 2.46% |
| 2024-09-04 | 24.28 | 24.05 | -0.37 | -1.52% | 23.85 | 24.58 | 42852 | 10329 | 2.25% |
| 2024-09-03 | 24.50 | 24.42 | 0.22 | 0.91% | 24.19 | 24.74 | 46197 | 11286 | 2.43% |
| 2024-09-02 | 24.68 | 24.20 | -0.78 | -3.12% | 24.18 | 25.00 | 65895 | 16148 | 3.47% |
| 2024-08-30 | 24.00 | 24.98 | 1.18 | 4.96% | 24.00 | 25.45 | 108309 | 26952 | 5.70% |
| 2024-08-29 | 23.70 | 23.80 | 0.08 | 0.34% | 23.22 | 24.11 | 67466 | 15994 | 3.55% |
| 2024-08-28 | 23.51 | 23.72 | -0.28 | -1.17% | 23.33 | 24.16 | 71572 | 16987 | 3.76% |
| 2024-08-27 | 25.01 | 24.00 | -1.50 | -5.88% | 23.88 | 25.65 | 104978 | 25983 | 5.52% |
| 2024-08-26 | 27.00 | 25.50 | -2.40 | -8.60% | 25.30 | 27.14 | 139721 | 36132 | 7.35% |
| 2024-08-23 | 29.29 | 27.90 | -1.54 | -5.23% | 26.00 | 29.40 | 184461 | 50757 | 9.70% |
| 2024-08-22 | 28.00 | 29.44 | -0.01 | -0.03% | 27.66 | 31.20 | 217415 | 63876 | 11.43% |
| 2024-08-21 | 31.60 | 29.45 | -0.41 | -1.37% | 29.00 | 32.50 | 287872 | 89150 | 15.14% |
| 2024-08-20 | 25.34 | 29.86 | 4.98 | 20.02% | 25.34 | 29.86 | 239638 | 68115 | 12.60% |
| 2024-08-19 | 25.69 | 24.88 | 0.68 | 2.81% | 24.41 | 26.30 | 78048 | 19765 | 4.10% |
| 2024-08-16 | 24.50 | 24.20 | -0.55 | -2.22% | 23.96 | 24.95 | 35030 | 8499 | 1.84% |
| 2024-08-15 | 23.90 | 24.75 | 0.83 | 3.47% | 23.40 | 25.00 | 46621 | 11383 | 2.45% |
| 2024-08-14 | 23.03 | 23.92 | 0.72 | 3.10% | 23.03 | 24.56 | 36730 | 8787 | 1.93% |
| 2024-08-13 | 23.52 | 23.20 | -0.40 | -1.69% | 22.75 | 23.68 | 18852 | 4367 | 0.99% |