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 | 30.12 | 29.59 | -0.53 | -1.76% | 29.42 | 30.30 | 27859 | 8299 | 3.46% |
| 2024-11-20 | 30.78 | 30.12 | -0.19 | -0.63% | 29.77 | 30.78 | 27252 | 8211 | 3.38% |
| 2024-11-19 | 28.54 | 30.31 | 1.72 | 6.02% | 27.80 | 30.35 | 34557 | 10143 | 4.29% |
| 2024-11-18 | 31.35 | 28.59 | -2.77 | -8.83% | 28.04 | 31.77 | 40126 | 11912 | 4.98% |
| 2024-11-15 | 30.76 | 31.36 | 0.29 | 0.93% | 30.56 | 31.72 | 39973 | 12459 | 4.96% |
| 2024-11-14 | 31.39 | 31.07 | -0.42 | -1.33% | 30.64 | 31.80 | 40103 | 12518 | 4.98% |
| 2024-11-13 | 32.53 | 31.49 | -1.53 | -4.63% | 31.00 | 32.53 | 58263 | 18368 | 7.23% |
| 2024-11-12 | 35.32 | 33.02 | -1.83 | -5.25% | 32.32 | 35.37 | 91107 | 30621 | 11.31% |
| 2024-11-11 | 34.43 | 34.85 | 0.16 | 0.46% | 33.73 | 35.62 | 99090 | 34552 | 12.30% |
| 2024-11-08 | 34.30 | 34.69 | 0.49 | 1.43% | 33.25 | 35.17 | 97120 | 33191 | 12.06% |
| 2024-11-07 | 31.50 | 34.20 | 1.22 | 3.70% | 31.00 | 34.86 | 99192 | 31879 | 12.31% |
| 2024-11-06 | 32.46 | 32.98 | 1.53 | 4.86% | 32.35 | 35.95 | 134120 | 44945 | 16.65% |
| 2024-11-05 | 31.50 | 31.45 | 0.46 | 1.48% | 30.24 | 32.00 | 104414 | 32475 | 12.96% |
| 2024-11-04 | 28.85 | 30.99 | 2.14 | 7.42% | 28.85 | 31.33 | 97995 | 29853 | 12.16% |
| 2024-11-01 | 30.13 | 28.85 | -2.15 | -6.94% | 28.49 | 32.00 | 104857 | 31290 | 13.02% |
| 2024-10-31 | 32.85 | 31.00 | -1.36 | -4.20% | 30.21 | 32.93 | 147823 | 46179 | 18.35% |
| 2024-10-30 | 27.25 | 32.36 | 4.16 | 14.75% | 26.95 | 33.80 | 175093 | 54931 | 21.73% |
| 2024-10-29 | 25.87 | 28.20 | 2.93 | 11.59% | 25.50 | 29.50 | 181336 | 49543 | 22.51% |
| 2024-10-28 | 24.00 | 25.27 | 1.28 | 5.34% | 23.67 | 25.38 | 73466 | 18017 | 9.12% |
| 2024-10-25 | 24.40 | 23.99 | -0.23 | -0.95% | 23.82 | 24.50 | 58083 | 13978 | 7.21% |
| 2024-10-24 | 24.35 | 24.22 | -0.26 | -1.06% | 23.81 | 24.62 | 44053 | 10659 | 5.47% |
| 2024-10-23 | 25.06 | 24.48 | -0.57 | -2.28% | 24.23 | 25.27 | 64256 | 15904 | 7.98% |
| 2024-10-22 | 26.10 | 25.05 | -1.71 | -6.39% | 24.95 | 26.75 | 118230 | 30355 | 14.68% |
| 2024-10-21 | 26.03 | 26.76 | 0.00 | 0.00% | 25.89 | 28.30 | 160428 | 43116 | 19.91% |
| 2024-10-18 | 24.86 | 26.76 | 2.38 | 9.76% | 24.86 | 27.68 | 160163 | 42464 | 19.88% |
| 2024-10-17 | 24.84 | 24.38 | 0.55 | 2.31% | 24.30 | 26.66 | 164155 | 41477 | 20.38% |
| 2024-10-16 | 21.90 | 23.83 | 1.23 | 5.44% | 21.90 | 23.97 | 106367 | 24855 | 13.20% |
| 2024-10-15 | 22.90 | 22.60 | -0.02 | -0.09% | 22.58 | 23.69 | 121856 | 28235 | 15.13% |
| 2024-10-14 | 20.70 | 22.62 | 1.94 | 9.38% | 20.56 | 22.64 | 74822 | 16215 | 9.29% |
| 2024-10-11 | 22.29 | 20.68 | -1.62 | -7.26% | 20.21 | 22.29 | 65098 | 13703 | 7.92% |
| 2024-10-10 | 22.69 | 22.30 | 0.52 | 2.39% | 21.65 | 23.15 | 72377 | 16210 | 8.81% |
| 2024-10-09 | 23.80 | 21.78 | -3.72 | -14.59% | 21.70 | 24.09 | 113427 | 26009 | 13.80% |
| 2024-10-08 | 25.49 | 25.50 | 4.25 | 20.00% | 22.42 | 25.50 | 131480 | 31727 | 16.00% |
| 2024-09-30 | 19.43 | 21.25 | 2.83 | 15.36% | 18.59 | 21.64 | 110778 | 22249 | 13.48% |
| 2024-09-27 | 17.50 | 18.42 | 1.13 | 6.54% | 17.46 | 18.84 | 76758 | 13902 | 9.34% |
| 2024-09-26 | 16.97 | 17.29 | 0.32 | 1.89% | 16.81 | 17.29 | 40411 | 6900 | 4.92% |
| 2024-09-25 | 16.95 | 16.97 | 0.16 | 0.95% | 16.72 | 17.43 | 50754 | 8679 | 6.18% |
| 2024-09-24 | 16.56 | 16.81 | 0.33 | 2.00% | 16.10 | 16.82 | 47648 | 7886 | 5.80% |
| 2024-09-23 | 16.17 | 16.48 | 0.39 | 2.42% | 15.90 | 16.80 | 45212 | 7444 | 5.50% |
| 2024-09-20 | 16.06 | 16.09 | -0.01 | -0.06% | 15.97 | 16.32 | 29699 | 4794 | 3.61% |
| 2024-09-19 | 15.98 | 16.10 | 0.18 | 1.13% | 15.85 | 16.17 | 29617 | 4752 | 3.60% |
| 2024-09-18 | 16.28 | 15.92 | -0.36 | -2.21% | 15.69 | 16.35 | 32502 | 5166 | 3.96% |
| 2024-09-13 | 17.02 | 16.28 | -0.73 | -4.29% | 16.28 | 17.17 | 44509 | 7352 | 5.42% |
| 2024-09-12 | 17.45 | 17.01 | -0.39 | -2.24% | 16.95 | 17.59 | 33697 | 5811 | 4.10% |
| 2024-09-11 | 17.63 | 17.40 | -0.45 | -2.52% | 17.33 | 17.79 | 29232 | 5112 | 3.56% |
| 2024-09-10 | 17.59 | 17.85 | 0.28 | 1.59% | 17.20 | 17.89 | 41532 | 7312 | 5.05% |
| 2024-09-09 | 17.58 | 17.57 | 0.00 | 0.00% | 17.32 | 17.80 | 33754 | 5940 | 4.11% |
| 2024-09-06 | 18.01 | 17.57 | -0.43 | -2.39% | 17.50 | 18.02 | 47804 | 8456 | 5.82% |
| 2024-09-05 | 18.09 | 18.00 | -0.20 | -1.10% | 17.86 | 18.25 | 42195 | 7595 | 5.13% |
| 2024-09-04 | 18.82 | 18.20 | -0.72 | -3.81% | 17.70 | 18.82 | 70429 | 12754 | 8.57% |
| 2024-09-03 | 18.97 | 18.92 | -0.12 | -0.63% | 18.62 | 19.18 | 59528 | 11262 | 7.24% |
| 2024-09-02 | 19.27 | 19.04 | -0.42 | -2.16% | 18.96 | 19.85 | 86378 | 16674 | 10.51% |
| 2024-08-30 | 19.33 | 19.46 | 1.31 | 7.22% | 18.98 | 19.83 | 150242 | 29174 | 18.28% |
| 2024-08-29 | 17.38 | 18.15 | 0.93 | 5.40% | 17.27 | 18.31 | 65066 | 11614 | 7.92% |
| 2024-08-28 | 17.15 | 17.22 | 0.00 | 0.00% | 17.02 | 17.55 | 35477 | 6137 | 4.68% |
| 2024-08-27 | 17.89 | 17.22 | -0.89 | -4.91% | 17.07 | 17.93 | 47657 | 8280 | 6.29% |
| 2024-08-26 | 17.95 | 18.11 | 0.17 | 0.95% | 17.45 | 18.34 | 57506 | 10300 | 7.59% |
| 2024-08-23 | 17.50 | 17.94 | 0.25 | 1.41% | 17.10 | 18.10 | 56632 | 10035 | 7.48% |
| 2024-08-22 | 17.91 | 17.69 | -0.71 | -3.86% | 17.63 | 18.45 | 70372 | 12627 | 9.29% |
| 2024-08-21 | 17.88 | 18.40 | 0.42 | 2.34% | 17.70 | 19.36 | 104621 | 19394 | 13.81% |
| 2024-08-20 | 18.67 | 17.98 | -0.59 | -3.18% | 17.86 | 18.81 | 91904 | 16798 | 12.13% |
| 2024-08-19 | 19.17 | 18.57 | -1.83 | -8.97% | 18.38 | 19.58 | 148724 | 28043 | 19.64% |
| 2024-08-16 | 19.51 | 20.40 | 1.11 | 5.75% | 19.21 | 22.74 | 229988 | 46896 | 30.36% |
| 2024-08-15 | 18.38 | 19.29 | 0.73 | 3.93% | 18.23 | 19.76 | 160749 | 30658 | 21.22% |
| 2024-08-14 | 17.50 | 18.56 | 1.15 | 6.61% | 17.43 | 18.84 | 105028 | 19167 | 13.87% |
| 2024-08-13 | 16.83 | 17.41 | 0.46 | 2.71% | 16.83 | 17.52 | 34652 | 5993 | 4.57% |