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 | 29.20 | 29.40 | 0.14 | 0.48% | 29.01 | 29.87 | 26501 | 7801 | 3.91% |
| 2024-11-20 | 29.30 | 29.26 | 0.38 | 1.32% | 28.70 | 29.45 | 20110 | 5853 | 2.97% |
| 2024-11-19 | 27.50 | 28.88 | 1.35 | 4.90% | 27.50 | 28.88 | 30469 | 8603 | 4.50% |
| 2024-11-18 | 28.81 | 27.53 | -1.26 | -4.38% | 27.20 | 29.51 | 30547 | 8597 | 4.51% |
| 2024-11-15 | 29.86 | 28.79 | -0.91 | -3.06% | 28.70 | 30.40 | 30091 | 8929 | 4.44% |
| 2024-11-14 | 30.77 | 29.70 | -1.12 | -3.63% | 29.60 | 30.99 | 25376 | 7682 | 3.75% |
| 2024-11-13 | 30.29 | 30.82 | 0.44 | 1.45% | 29.20 | 30.86 | 36026 | 10822 | 5.32% |
| 2024-11-12 | 31.29 | 30.38 | -0.71 | -2.28% | 29.91 | 31.29 | 37317 | 11392 | 5.51% |
| 2024-11-11 | 30.61 | 31.09 | 0.18 | 0.58% | 30.12 | 31.44 | 47135 | 14464 | 6.96% |
| 2024-11-08 | 31.28 | 30.91 | -0.54 | -1.72% | 30.30 | 31.36 | 60525 | 18650 | 8.93% |
| 2024-11-07 | 29.84 | 31.45 | 1.43 | 4.76% | 29.60 | 32.34 | 79276 | 24691 | 11.70% |
| 2024-11-06 | 31.00 | 30.02 | -0.50 | -1.64% | 29.71 | 31.00 | 50975 | 15409 | 7.52% |
| 2024-11-05 | 29.14 | 30.52 | 1.38 | 4.74% | 29.08 | 30.55 | 50873 | 15247 | 7.51% |
| 2024-11-04 | 28.43 | 29.14 | 0.74 | 2.61% | 28.01 | 29.24 | 44212 | 12731 | 6.53% |
| 2024-11-01 | 34.02 | 28.40 | -4.78 | -14.41% | 28.21 | 34.88 | 81408 | 24938 | 12.02% |
| 2024-10-31 | 32.27 | 33.18 | 1.30 | 4.08% | 31.58 | 34.42 | 85090 | 28226 | 12.56% |
| 2024-10-30 | 32.60 | 31.88 | -1.82 | -5.40% | 31.31 | 33.29 | 77108 | 24822 | 11.38% |
| 2024-10-29 | 34.51 | 33.70 | -1.55 | -4.40% | 33.40 | 36.88 | 101666 | 35515 | 15.01% |
| 2024-10-28 | 33.38 | 35.25 | 1.95 | 5.86% | 30.91 | 35.35 | 111508 | 36995 | 16.46% |
| 2024-10-25 | 33.09 | 33.30 | 0.42 | 1.28% | 33.07 | 34.73 | 92340 | 31134 | 13.63% |
| 2024-10-24 | 33.50 | 32.88 | -2.29 | -6.51% | 32.22 | 33.88 | 86830 | 28644 | 12.82% |
| 2024-10-23 | 34.18 | 35.17 | -1.29 | -3.54% | 33.20 | 36.00 | 116375 | 40262 | 17.18% |
| 2024-10-22 | 39.42 | 36.46 | -5.64 | -13.40% | 35.91 | 40.88 | 148582 | 57175 | 21.93% |
| 2024-10-21 | 36.00 | 42.10 | 5.50 | 15.03% | 34.00 | 43.00 | 207105 | 77839 | 30.57% |
| 2024-10-18 | 30.60 | 36.60 | 2.40 | 7.02% | 30.60 | 41.00 | 216422 | 79780 | 31.94% |
| 2024-10-17 | 34.20 | 34.20 | 5.70 | 20.00% | 31.51 | 34.20 | 172278 | 58428 | 25.43% |
| 2024-10-16 | 27.31 | 28.50 | 4.75 | 20.00% | 27.31 | 28.50 | 50072 | 14142 | 7.39% |
| 2024-10-15 | 21.44 | 23.75 | 3.96 | 20.01% | 21.27 | 23.75 | 156094 | 35307 | 23.04% |
| 2024-10-14 | 16.96 | 19.79 | 3.30 | 20.01% | 16.50 | 19.79 | 47326 | 8837 | 6.99% |
| 2024-10-11 | 17.24 | 16.49 | -0.75 | -4.35% | 16.25 | 17.24 | 26247 | 4361 | 3.87% |
| 2024-10-10 | 17.20 | 17.24 | 0.56 | 3.36% | 16.93 | 17.86 | 27973 | 4863 | 4.13% |
| 2024-10-09 | 19.06 | 16.68 | -2.84 | -14.55% | 16.68 | 19.16 | 42994 | 7716 | 6.35% |
| 2024-10-08 | 19.80 | 19.52 | 2.68 | 15.91% | 17.52 | 19.80 | 62917 | 11803 | 9.29% |
| 2024-09-30 | 15.77 | 16.84 | 1.96 | 13.17% | 15.03 | 17.18 | 42892 | 6882 | 6.33% |
| 2024-09-27 | 14.76 | 14.88 | 0.58 | 4.06% | 14.31 | 15.14 | 22442 | 3304 | 3.31% |
| 2024-09-26 | 14.02 | 14.30 | 0.27 | 1.92% | 13.99 | 14.32 | 14231 | 2023 | 2.10% |
| 2024-09-25 | 14.14 | 14.03 | 0.20 | 1.45% | 13.90 | 14.28 | 15129 | 2137 | 2.23% |
| 2024-09-24 | 13.52 | 13.83 | 0.37 | 2.75% | 13.39 | 13.91 | 14067 | 1927 | 2.08% |
| 2024-09-23 | 13.39 | 13.46 | 0.08 | 0.60% | 13.20 | 13.54 | 9186 | 1231 | 1.36% |
| 2024-09-20 | 13.52 | 13.38 | -0.21 | -1.55% | 13.31 | 13.70 | 10834 | 1459 | 1.60% |
| 2024-09-19 | 13.19 | 13.59 | 0.50 | 3.82% | 13.10 | 13.70 | 12237 | 1645 | 1.81% |
| 2024-09-18 | 13.35 | 13.09 | -0.22 | -1.65% | 12.83 | 13.36 | 11659 | 1523 | 1.72% |
| 2024-09-13 | 13.62 | 13.31 | -0.31 | -2.28% | 13.31 | 13.69 | 9738 | 1312 | 1.44% |
| 2024-09-12 | 13.85 | 13.62 | -0.23 | -1.66% | 13.56 | 14.05 | 8917 | 1228 | 1.32% |
| 2024-09-11 | 13.78 | 13.85 | 0.07 | 0.51% | 13.68 | 13.95 | 8749 | 1210 | 1.29% |
| 2024-09-10 | 13.69 | 13.78 | 0.16 | 1.17% | 13.53 | 13.82 | 11805 | 1616 | 1.74% |
| 2024-09-09 | 13.56 | 13.62 | 0.00 | 0.00% | 13.35 | 13.83 | 10450 | 1424 | 1.54% |
| 2024-09-06 | 13.85 | 13.62 | -0.21 | -1.52% | 13.62 | 14.20 | 15300 | 2116 | 2.26% |
| 2024-09-05 | 13.70 | 13.83 | 0.19 | 1.39% | 13.63 | 13.98 | 11620 | 1605 | 1.72% |
| 2024-09-04 | 13.80 | 13.64 | -0.24 | -1.73% | 13.51 | 13.88 | 11725 | 1606 | 1.73% |
| 2024-09-03 | 13.83 | 13.88 | 0.11 | 0.80% | 13.68 | 14.15 | 14602 | 2034 | 2.16% |
| 2024-09-02 | 14.18 | 13.77 | -0.35 | -2.48% | 13.74 | 14.27 | 18358 | 2568 | 2.71% |
| 2024-08-30 | 14.20 | 14.12 | -0.12 | -0.84% | 14.09 | 14.40 | 27211 | 3878 | 4.02% |
| 2024-08-29 | 13.88 | 14.24 | -0.01 | -0.07% | 13.88 | 14.29 | 15614 | 2208 | 2.30% |
| 2024-08-28 | 14.51 | 14.25 | -0.04 | -0.28% | 13.80 | 14.51 | 25520 | 3614 | 3.77% |
| 2024-08-27 | 13.98 | 14.29 | 0.11 | 0.78% | 13.88 | 14.30 | 24519 | 3451 | 3.62% |
| 2024-08-26 | 14.05 | 14.18 | 0.06 | 0.42% | 13.88 | 14.66 | 32669 | 4635 | 4.82% |
| 2024-08-23 | 13.95 | 14.12 | 0.87 | 6.57% | 13.55 | 14.20 | 33232 | 4590 | 4.91% |
| 2024-08-22 | 13.47 | 13.25 | -0.29 | -2.14% | 13.14 | 13.61 | 19718 | 2632 | 2.93% |
| 2024-08-21 | 13.20 | 13.54 | -0.02 | -0.15% | 13.03 | 13.68 | 20229 | 2721 | 3.00% |
| 2024-08-20 | 14.59 | 13.56 | -1.10 | -7.50% | 13.48 | 14.96 | 38926 | 5480 | 5.78% |
| 2024-08-19 | 14.21 | 14.66 | 0.25 | 1.73% | 14.11 | 14.89 | 37695 | 5455 | 5.60% |
| 2024-08-16 | 15.11 | 14.41 | -1.05 | -6.79% | 14.30 | 15.13 | 54118 | 7955 | 8.04% |
| 2024-08-15 | 15.75 | 15.46 | -1.04 | -6.30% | 15.21 | 16.15 | 73648 | 11460 | 10.94% |
| 2024-08-14 | 18.58 | 16.50 | -0.66 | -3.85% | 16.20 | 19.00 | 104977 | 18196 | 15.59% |
| 2024-08-13 | 14.43 | 17.16 | 2.86 | 20.00% | 14.20 | 17.16 | 72696 | 11475 | 10.80% |