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 | 30.76 | 30.16 | -0.97 | -3.12% | 29.78 | 31.40 | 84928 | 25961 | 6.82% |
| 2024-11-20 | 30.69 | 31.13 | 0.07 | 0.23% | 30.44 | 31.93 | 93593 | 29250 | 7.52% |
| 2024-11-19 | 29.07 | 31.06 | 1.81 | 6.19% | 28.84 | 31.09 | 83191 | 24872 | 6.68% |
| 2024-11-18 | 32.91 | 29.25 | -3.67 | -11.15% | 28.76 | 33.33 | 124508 | 38199 | 10.00% |
| 2024-11-15 | 30.61 | 32.92 | 1.70 | 5.45% | 30.61 | 33.50 | 166715 | 54269 | 13.39% |
| 2024-11-14 | 32.01 | 31.22 | -1.34 | -4.12% | 30.78 | 33.09 | 99301 | 31694 | 7.98% |
| 2024-11-13 | 30.40 | 32.56 | 1.55 | 5.00% | 29.95 | 32.70 | 146822 | 46697 | 11.79% |
| 2024-11-12 | 31.28 | 31.01 | -1.16 | -3.61% | 30.49 | 32.28 | 111751 | 35057 | 8.98% |
| 2024-11-11 | 31.57 | 32.17 | 0.97 | 3.11% | 31.07 | 33.33 | 157499 | 50890 | 12.65% |
| 2024-11-08 | 29.31 | 31.20 | 1.90 | 6.48% | 29.31 | 31.65 | 146357 | 44967 | 11.76% |
| 2024-11-07 | 29.30 | 29.30 | 0.15 | 0.51% | 28.63 | 29.73 | 66722 | 19489 | 5.36% |
| 2024-11-06 | 28.90 | 29.15 | 0.25 | 0.87% | 28.72 | 29.98 | 81766 | 24073 | 6.57% |
| 2024-11-05 | 27.88 | 28.90 | 0.87 | 3.10% | 27.79 | 29.10 | 74527 | 21321 | 5.99% |
| 2024-11-04 | 26.70 | 28.03 | 1.49 | 5.61% | 26.70 | 28.26 | 63095 | 17456 | 5.07% |
| 2024-11-01 | 28.37 | 26.54 | -2.77 | -9.45% | 26.42 | 28.91 | 109735 | 30117 | 8.82% |
| 2024-10-31 | 28.61 | 29.31 | 0.44 | 1.52% | 28.39 | 29.85 | 86096 | 25139 | 6.92% |
| 2024-10-30 | 29.58 | 28.87 | -0.85 | -2.86% | 28.28 | 29.58 | 87088 | 25115 | 7.00% |
| 2024-10-29 | 31.27 | 29.72 | -1.71 | -5.44% | 29.65 | 31.70 | 110225 | 33567 | 8.85% |
| 2024-10-28 | 30.94 | 31.43 | 0.23 | 0.74% | 30.72 | 31.80 | 89230 | 27998 | 7.17% |
| 2024-10-25 | 30.36 | 31.20 | 1.02 | 3.38% | 30.30 | 31.88 | 104863 | 32484 | 8.42% |
| 2024-10-24 | 30.78 | 30.18 | -0.84 | -2.71% | 30.00 | 30.82 | 76525 | 23219 | 6.15% |
| 2024-10-23 | 31.31 | 31.02 | -1.46 | -4.50% | 30.76 | 31.98 | 134513 | 42080 | 10.81% |
| 2024-10-22 | 32.98 | 32.48 | -0.98 | -2.93% | 31.83 | 34.52 | 163788 | 54231 | 13.16% |
| 2024-10-21 | 32.88 | 33.46 | -0.19 | -0.56% | 32.63 | 34.74 | 209321 | 70445 | 16.81% |
| 2024-10-18 | 30.70 | 33.65 | 2.20 | 7.00% | 30.48 | 35.56 | 239301 | 78724 | 19.22% |
| 2024-10-17 | 29.48 | 31.45 | 0.93 | 3.05% | 29.48 | 31.93 | 183542 | 56421 | 14.74% |
| 2024-10-16 | 30.20 | 30.52 | 0.70 | 2.35% | 29.91 | 32.82 | 185423 | 58064 | 14.90% |
| 2024-10-15 | 28.15 | 29.82 | 1.14 | 3.97% | 27.92 | 31.47 | 165154 | 49355 | 13.27% |
| 2024-10-14 | 27.57 | 28.68 | 1.33 | 4.86% | 26.85 | 28.68 | 99156 | 27602 | 7.97% |
| 2024-10-11 | 29.03 | 27.35 | -1.91 | -6.53% | 26.68 | 29.37 | 114527 | 31770 | 9.20% |
| 2024-10-10 | 29.20 | 29.26 | -0.20 | -0.68% | 28.26 | 30.57 | 128470 | 38133 | 10.32% |
| 2024-10-09 | 33.86 | 29.46 | -6.96 | -19.11% | 29.14 | 33.86 | 218090 | 69313 | 17.52% |
| 2024-10-08 | 36.99 | 36.42 | 5.40 | 17.41% | 32.28 | 36.99 | 249760 | 86962 | 20.06% |
| 2024-09-30 | 27.95 | 31.02 | 4.21 | 15.70% | 27.14 | 31.53 | 243208 | 71037 | 19.54% |
| 2024-09-27 | 25.61 | 26.81 | 1.63 | 6.47% | 25.61 | 27.65 | 189017 | 49986 | 15.18% |
| 2024-09-26 | 24.93 | 25.18 | 0.50 | 2.03% | 24.35 | 25.23 | 124661 | 30860 | 10.01% |
| 2024-09-25 | 24.62 | 24.68 | -0.27 | -1.08% | 24.60 | 25.72 | 182005 | 45827 | 14.62% |
| 2024-09-24 | 23.61 | 24.95 | 1.24 | 5.23% | 23.07 | 25.67 | 188311 | 46098 | 15.13% |
| 2024-09-23 | 23.52 | 23.71 | -0.41 | -1.70% | 23.00 | 23.99 | 107162 | 25261 | 8.61% |
| 2024-09-20 | 24.62 | 24.12 | -0.94 | -3.75% | 24.12 | 25.40 | 144910 | 35664 | 11.64% |
| 2024-09-19 | 24.48 | 25.06 | 0.18 | 0.72% | 24.48 | 25.66 | 138629 | 34702 | 11.14% |
| 2024-09-18 | 25.72 | 24.88 | 0.22 | 0.89% | 24.73 | 26.36 | 174376 | 44448 | 14.01% |
| 2024-09-13 | 26.25 | 24.66 | -2.17 | -8.09% | 24.51 | 26.47 | 196016 | 49474 | 15.90% |
| 2024-09-12 | 27.68 | 26.83 | -1.67 | -5.86% | 26.40 | 27.98 | 214988 | 58190 | 17.44% |
| 2024-09-11 | 28.80 | 28.50 | -1.71 | -5.66% | 27.40 | 30.00 | 245147 | 69799 | 19.88% |
| 2024-09-10 | 26.91 | 30.21 | 2.50 | 9.02% | 25.66 | 30.68 | 328640 | 94715 | 26.66% |
| 2024-09-09 | 26.50 | 27.71 | 0.07 | 0.25% | 26.50 | 31.85 | 374519 | 108827 | 30.38% |
| 2024-09-06 | 22.74 | 27.64 | 4.61 | 20.02% | 22.25 | 27.64 | 333542 | 82914 | 27.05% |
| 2024-09-05 | 24.00 | 23.03 | -2.16 | -8.57% | 22.75 | 24.21 | 246796 | 56942 | 20.02% |
| 2024-09-04 | 21.54 | 25.19 | 3.61 | 16.73% | 21.26 | 25.90 | 226327 | 55747 | 18.36% |
| 2024-09-03 | 21.39 | 21.58 | 0.18 | 0.84% | 21.34 | 22.03 | 27154 | 5884 | 2.20% |
| 2024-09-02 | 22.20 | 21.40 | -0.86 | -3.86% | 21.40 | 22.29 | 37010 | 8076 | 3.00% |
| 2024-08-30 | 21.92 | 22.26 | 0.36 | 1.64% | 21.71 | 22.71 | 43483 | 9705 | 3.53% |
| 2024-08-29 | 21.30 | 21.90 | 0.48 | 2.24% | 21.17 | 22.05 | 28237 | 6127 | 2.29% |
| 2024-08-28 | 21.28 | 21.42 | 0.03 | 0.14% | 21.28 | 21.72 | 18757 | 4033 | 1.52% |
| 2024-08-27 | 21.75 | 21.39 | -0.52 | -2.37% | 21.29 | 21.91 | 21104 | 4532 | 1.71% |
| 2024-08-26 | 21.39 | 21.91 | 0.59 | 2.77% | 21.38 | 22.19 | 37116 | 8114 | 3.01% |
| 2024-08-23 | 21.57 | 21.32 | -0.47 | -2.16% | 21.28 | 21.84 | 33672 | 7240 | 2.73% |
| 2024-08-22 | 22.45 | 21.79 | -0.82 | -3.63% | 21.76 | 22.71 | 43609 | 9640 | 3.54% |
| 2024-08-21 | 22.00 | 22.61 | 0.57 | 2.59% | 21.80 | 22.99 | 48948 | 11014 | 3.97% |
| 2024-08-20 | 22.10 | 22.04 | -0.13 | -0.59% | 21.90 | 22.50 | 23099 | 5104 | 1.87% |
| 2024-08-19 | 22.50 | 22.17 | -0.36 | -1.60% | 22.10 | 22.69 | 26239 | 5852 | 2.13% |
| 2024-08-16 | 22.80 | 22.53 | -0.27 | -1.18% | 22.44 | 22.98 | 23435 | 5305 | 1.90% |
| 2024-08-15 | 22.90 | 22.80 | -0.30 | -1.30% | 22.30 | 23.01 | 37167 | 8434 | 3.01% |
| 2024-08-14 | 23.45 | 23.10 | -0.25 | -1.07% | 22.91 | 23.61 | 23928 | 5542 | 1.94% |
| 2024-08-13 | 22.78 | 23.35 | 0.54 | 2.37% | 22.72 | 23.36 | 27383 | 6314 | 2.22% |