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 | 31.00 | 30.78 | -0.66 | -2.10% | 30.10 | 31.28 | 59479 | 18270 | 4.15% |
| 2024-11-20 | 30.98 | 31.44 | 0.26 | 0.83% | 30.70 | 31.95 | 66158 | 20818 | 4.62% |
| 2024-11-19 | 29.30 | 31.18 | 2.05 | 7.04% | 29.24 | 31.19 | 73243 | 22066 | 5.12% |
| 2024-11-18 | 30.60 | 29.13 | -1.58 | -5.14% | 28.65 | 31.15 | 79439 | 23382 | 5.55% |
| 2024-11-15 | 32.60 | 30.71 | -2.02 | -6.17% | 30.61 | 32.98 | 99158 | 31682 | 6.93% |
| 2024-11-14 | 33.68 | 32.73 | -0.97 | -2.88% | 32.50 | 34.70 | 113475 | 38258 | 7.93% |
| 2024-11-13 | 33.54 | 33.70 | -0.07 | -0.21% | 32.01 | 34.10 | 113644 | 37639 | 7.94% |
| 2024-11-12 | 34.16 | 33.77 | -0.76 | -2.20% | 33.03 | 35.40 | 160941 | 54297 | 11.24% |
| 2024-11-11 | 32.36 | 34.53 | 1.71 | 5.21% | 32.36 | 34.73 | 207214 | 70545 | 14.47% |
| 2024-11-08 | 30.55 | 32.82 | 2.06 | 6.70% | 30.55 | 33.50 | 171325 | 55572 | 11.97% |
| 2024-11-07 | 30.20 | 30.76 | -0.39 | -1.25% | 30.10 | 30.96 | 81924 | 24951 | 5.72% |
| 2024-11-06 | 31.58 | 31.15 | -0.05 | -0.16% | 30.88 | 32.65 | 91437 | 29037 | 6.39% |
| 2024-11-05 | 30.40 | 31.20 | 0.57 | 1.86% | 30.31 | 31.65 | 73112 | 22685 | 5.11% |
| 2024-11-04 | 29.50 | 30.63 | 0.73 | 2.44% | 29.49 | 30.86 | 58304 | 17777 | 4.07% |
| 2024-11-01 | 32.70 | 29.90 | -2.82 | -8.62% | 29.82 | 33.00 | 124318 | 38259 | 8.68% |
| 2024-10-31 | 32.80 | 32.72 | 0.45 | 1.39% | 31.41 | 33.50 | 134100 | 44031 | 9.37% |
| 2024-10-30 | 31.01 | 32.27 | 1.02 | 3.26% | 30.80 | 32.95 | 109677 | 35337 | 7.66% |
| 2024-10-29 | 33.19 | 31.25 | -1.75 | -5.30% | 31.20 | 33.19 | 102117 | 32614 | 7.13% |
| 2024-10-28 | 31.50 | 33.00 | 1.82 | 5.84% | 31.05 | 33.18 | 129099 | 41824 | 9.02% |
| 2024-10-25 | 31.40 | 31.18 | 0.01 | 0.03% | 30.90 | 31.80 | 73861 | 23125 | 5.16% |
| 2024-10-24 | 30.96 | 31.17 | -0.10 | -0.32% | 30.63 | 31.71 | 64807 | 20165 | 4.53% |
| 2024-10-23 | 31.80 | 31.27 | -0.85 | -2.65% | 31.00 | 32.42 | 117591 | 37470 | 8.21% |
| 2024-10-22 | 33.00 | 32.12 | -0.93 | -2.81% | 31.78 | 33.95 | 161130 | 52480 | 11.26% |
| 2024-10-21 | 32.12 | 33.05 | 1.55 | 4.92% | 31.88 | 34.00 | 216214 | 71460 | 15.10% |
| 2024-10-18 | 29.30 | 31.50 | 1.81 | 6.10% | 29.10 | 32.42 | 192554 | 60692 | 13.45% |
| 2024-10-17 | 28.81 | 29.69 | 1.22 | 4.29% | 28.63 | 30.59 | 124341 | 37018 | 8.69% |
| 2024-10-16 | 28.60 | 28.47 | -1.73 | -5.73% | 28.01 | 29.23 | 93667 | 26813 | 6.54% |
| 2024-10-15 | 28.95 | 30.20 | 0.80 | 2.72% | 28.94 | 31.32 | 151742 | 46250 | 10.60% |
| 2024-10-14 | 27.55 | 29.40 | 1.86 | 6.75% | 27.55 | 29.50 | 96661 | 27745 | 6.75% |
| 2024-10-11 | 30.01 | 27.54 | -2.56 | -8.50% | 27.15 | 30.15 | 79662 | 22566 | 5.56% |
| 2024-10-10 | 31.27 | 30.10 | -1.47 | -4.66% | 29.50 | 32.00 | 97838 | 29664 | 6.84% |
| 2024-10-09 | 32.11 | 31.57 | -3.24 | -9.31% | 29.78 | 35.48 | 181289 | 58713 | 12.68% |
| 2024-10-08 | 34.79 | 34.81 | 5.76 | 19.83% | 30.00 | 34.81 | 184122 | 60271 | 12.88% |
| 2024-09-30 | 26.35 | 29.05 | 3.77 | 14.91% | 25.66 | 29.44 | 141998 | 39089 | 9.93% |
| 2024-09-27 | 24.55 | 25.28 | 1.10 | 4.55% | 24.11 | 25.93 | 99640 | 24856 | 6.97% |
| 2024-09-26 | 23.30 | 24.18 | 0.70 | 2.98% | 23.25 | 24.18 | 60506 | 14398 | 4.23% |
| 2024-09-25 | 23.25 | 23.48 | 0.48 | 2.09% | 23.01 | 24.49 | 76616 | 18217 | 5.36% |
| 2024-09-24 | 22.24 | 23.00 | 0.84 | 3.79% | 21.78 | 23.00 | 58013 | 13062 | 4.06% |
| 2024-09-23 | 21.65 | 22.16 | 0.51 | 2.36% | 21.51 | 22.50 | 50076 | 11133 | 3.50% |
| 2024-09-20 | 21.87 | 21.65 | -0.19 | -0.87% | 21.56 | 22.07 | 34012 | 7419 | 2.38% |
| 2024-09-19 | 22.02 | 21.84 | 0.02 | 0.09% | 21.74 | 22.19 | 37280 | 8172 | 2.61% |
| 2024-09-18 | 22.18 | 21.82 | -0.30 | -1.36% | 21.54 | 22.29 | 29084 | 6346 | 2.03% |
| 2024-09-13 | 22.47 | 22.12 | -0.40 | -1.78% | 22.11 | 22.98 | 36736 | 8254 | 2.57% |
| 2024-09-12 | 23.30 | 22.52 | -0.48 | -2.09% | 22.52 | 23.67 | 41703 | 9585 | 2.92% |
| 2024-09-11 | 23.27 | 23.00 | -0.39 | -1.67% | 22.91 | 23.54 | 31197 | 7232 | 2.18% |
| 2024-09-10 | 23.24 | 23.39 | 0.15 | 0.65% | 22.72 | 23.45 | 30180 | 6984 | 2.11% |
| 2024-09-09 | 23.09 | 23.24 | 0.08 | 0.35% | 22.91 | 23.43 | 22262 | 5159 | 1.56% |
| 2024-09-06 | 23.71 | 23.16 | -0.52 | -2.20% | 23.14 | 23.78 | 34208 | 7994 | 2.39% |
| 2024-09-05 | 23.55 | 23.68 | -0.16 | -0.67% | 23.55 | 24.08 | 30946 | 7357 | 2.16% |
| 2024-09-04 | 24.07 | 23.84 | -0.66 | -2.69% | 23.48 | 24.08 | 45489 | 10827 | 3.18% |
| 2024-09-03 | 24.28 | 24.50 | 0.22 | 0.91% | 23.83 | 24.59 | 49254 | 11951 | 3.44% |
| 2024-09-02 | 24.46 | 24.28 | -0.34 | -1.38% | 24.05 | 24.88 | 56217 | 13731 | 3.93% |
| 2024-08-30 | 24.18 | 24.62 | 0.84 | 3.53% | 24.00 | 25.15 | 70110 | 17288 | 4.90% |
| 2024-08-29 | 22.80 | 23.78 | 0.48 | 2.06% | 22.74 | 23.89 | 37619 | 8860 | 2.63% |
| 2024-08-28 | 22.90 | 23.30 | 0.03 | 0.13% | 22.90 | 23.98 | 32464 | 7643 | 2.27% |
| 2024-08-27 | 23.90 | 23.27 | -0.84 | -3.48% | 23.20 | 23.90 | 38824 | 9115 | 2.71% |
| 2024-08-26 | 23.78 | 24.11 | 0.38 | 1.60% | 23.50 | 24.29 | 42898 | 10284 | 3.00% |
| 2024-08-23 | 24.05 | 23.73 | -0.43 | -1.78% | 23.58 | 24.16 | 42683 | 10178 | 2.98% |
| 2024-08-22 | 24.56 | 24.16 | -0.45 | -1.83% | 23.74 | 25.24 | 66272 | 16150 | 4.63% |
| 2024-08-21 | 24.00 | 24.61 | 0.22 | 0.90% | 24.00 | 24.90 | 43583 | 10702 | 3.05% |
| 2024-08-20 | 24.83 | 24.39 | -0.53 | -2.13% | 24.27 | 25.08 | 55031 | 13552 | 3.85% |
| 2024-08-19 | 26.00 | 24.92 | -1.58 | -5.96% | 24.47 | 26.09 | 85568 | 21428 | 5.98% |
| 2024-08-16 | 26.80 | 26.50 | 0.05 | 0.19% | 26.50 | 27.45 | 97855 | 26320 | 6.84% |
| 2024-08-15 | 25.65 | 26.45 | 0.29 | 1.11% | 25.51 | 26.80 | 78909 | 20749 | 5.52% |
| 2024-08-14 | 26.76 | 26.16 | -0.38 | -1.43% | 26.06 | 26.95 | 76786 | 20290 | 5.37% |
| 2024-08-13 | 25.25 | 26.54 | 1.33 | 5.28% | 25.25 | 27.20 | 94583 | 24817 | 6.61% |