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 | 30.73 | 30.23 | -0.50 | -1.63% | 29.98 | 30.73 | 34012 | 10287 | 3.68% |
| 2024-11-20 | 29.58 | 30.73 | 0.90 | 3.02% | 29.30 | 30.97 | 51098 | 15554 | 5.53% |
| 2024-11-19 | 28.64 | 29.83 | 1.16 | 4.05% | 28.55 | 29.89 | 33047 | 9645 | 3.58% |
| 2024-11-18 | 30.08 | 28.67 | -0.82 | -2.78% | 28.48 | 30.28 | 35293 | 10306 | 3.82% |
| 2024-11-15 | 30.53 | 29.49 | -1.21 | -3.94% | 29.40 | 31.15 | 38041 | 11538 | 4.12% |
| 2024-11-14 | 31.69 | 30.70 | -0.80 | -2.54% | 30.70 | 32.09 | 39181 | 12295 | 4.24% |
| 2024-11-13 | 31.65 | 31.50 | -0.26 | -0.82% | 30.78 | 32.27 | 52308 | 16468 | 5.66% |
| 2024-11-12 | 33.00 | 31.76 | -1.92 | -5.70% | 31.36 | 33.60 | 86220 | 28100 | 9.34% |
| 2024-11-11 | 32.70 | 33.68 | -0.45 | -1.32% | 32.36 | 34.01 | 100641 | 33425 | 10.90% |
| 2024-11-08 | 36.39 | 34.13 | 0.39 | 1.16% | 33.36 | 37.10 | 211730 | 73698 | 22.93% |
| 2024-11-07 | 33.74 | 33.74 | 5.62 | 19.99% | 33.74 | 33.74 | 42303 | 14272 | 4.58% |
| 2024-11-06 | 27.65 | 28.12 | 0.52 | 1.88% | 27.31 | 28.53 | 68865 | 19294 | 7.46% |
| 2024-11-05 | 26.78 | 27.60 | 0.77 | 2.87% | 26.73 | 27.99 | 58546 | 16196 | 6.34% |
| 2024-11-04 | 25.76 | 26.83 | 1.07 | 4.15% | 25.76 | 27.24 | 30047 | 8046 | 3.25% |
| 2024-11-01 | 26.88 | 25.76 | -1.36 | -5.01% | 25.66 | 28.05 | 42856 | 11462 | 4.64% |
| 2024-10-31 | 27.30 | 27.12 | -0.12 | -0.44% | 26.60 | 27.46 | 37972 | 10256 | 4.11% |
| 2024-10-30 | 27.06 | 27.24 | 0.01 | 0.04% | 26.77 | 27.80 | 43203 | 11788 | 4.68% |
| 2024-10-29 | 28.18 | 27.23 | -0.76 | -2.72% | 27.14 | 28.90 | 72422 | 20189 | 7.84% |
| 2024-10-28 | 26.74 | 27.99 | 1.06 | 3.94% | 26.01 | 28.10 | 78978 | 21423 | 8.55% |
| 2024-10-25 | 26.68 | 26.93 | -0.28 | -1.03% | 24.94 | 27.60 | 74930 | 19791 | 8.11% |
| 2024-10-24 | 26.94 | 27.21 | 0.17 | 0.63% | 26.55 | 27.33 | 25557 | 6898 | 2.77% |
| 2024-10-23 | 27.40 | 27.04 | -0.55 | -1.99% | 26.85 | 27.69 | 36948 | 10073 | 4.00% |
| 2024-10-22 | 27.08 | 27.59 | 0.45 | 1.66% | 26.90 | 28.00 | 40016 | 10998 | 4.33% |
| 2024-10-21 | 26.77 | 27.14 | 0.37 | 1.38% | 26.63 | 27.88 | 48424 | 13198 | 5.24% |
| 2024-10-18 | 25.70 | 26.77 | 1.03 | 4.00% | 25.60 | 27.35 | 48031 | 12706 | 5.20% |
| 2024-10-17 | 25.39 | 25.74 | 0.51 | 2.02% | 25.39 | 26.30 | 36888 | 9554 | 3.99% |
| 2024-10-16 | 24.94 | 25.23 | -0.43 | -1.68% | 24.94 | 25.74 | 23032 | 5830 | 2.49% |
| 2024-10-15 | 26.32 | 25.66 | -0.66 | -2.51% | 25.61 | 26.88 | 35271 | 9201 | 3.82% |
| 2024-10-14 | 25.10 | 26.32 | 1.22 | 4.86% | 24.58 | 26.33 | 39532 | 10136 | 4.28% |
| 2024-10-11 | 26.50 | 25.10 | -1.58 | -5.92% | 24.75 | 26.67 | 35587 | 9070 | 3.85% |
| 2024-10-10 | 27.36 | 26.68 | 0.39 | 1.48% | 26.28 | 27.49 | 42454 | 11447 | 4.60% |
| 2024-10-09 | 28.80 | 26.29 | -3.99 | -13.18% | 26.26 | 29.29 | 61416 | 17061 | 6.65% |
| 2024-10-08 | 32.00 | 30.28 | 3.40 | 12.65% | 27.48 | 32.00 | 89730 | 26695 | 9.72% |
| 2024-09-30 | 24.30 | 26.88 | 3.58 | 15.36% | 24.00 | 27.00 | 73666 | 18693 | 7.98% |
| 2024-09-27 | 22.48 | 23.30 | 1.27 | 5.76% | 22.01 | 23.57 | 46596 | 10576 | 5.05% |
| 2024-09-26 | 21.15 | 22.03 | 0.72 | 3.38% | 21.15 | 22.03 | 23159 | 5018 | 2.51% |
| 2024-09-25 | 21.36 | 21.31 | 0.21 | 1.00% | 21.20 | 21.87 | 25380 | 5464 | 2.75% |
| 2024-09-24 | 20.43 | 21.10 | 0.67 | 3.28% | 20.08 | 21.10 | 21035 | 4356 | 2.28% |
| 2024-09-23 | 20.45 | 20.43 | -0.05 | -0.24% | 20.31 | 20.87 | 13022 | 2681 | 1.41% |
| 2024-09-20 | 20.83 | 20.48 | -0.31 | -1.49% | 20.31 | 20.94 | 14725 | 3024 | 1.59% |
| 2024-09-19 | 20.79 | 20.79 | 0.03 | 0.14% | 20.78 | 21.26 | 15097 | 3170 | 1.63% |
| 2024-09-18 | 21.18 | 20.76 | -0.24 | -1.14% | 20.26 | 21.18 | 15019 | 3092 | 1.63% |
| 2024-09-13 | 21.61 | 21.00 | -0.42 | -1.96% | 21.00 | 21.63 | 11883 | 2525 | 1.29% |
| 2024-09-12 | 21.81 | 21.42 | -0.25 | -1.15% | 21.40 | 21.94 | 11569 | 2506 | 1.25% |
| 2024-09-11 | 21.80 | 21.67 | -0.27 | -1.23% | 21.44 | 21.96 | 11975 | 2596 | 1.30% |
| 2024-09-10 | 21.78 | 21.94 | 0.23 | 1.06% | 21.28 | 22.10 | 20680 | 4481 | 2.24% |
| 2024-09-09 | 21.64 | 21.71 | 0.05 | 0.23% | 21.30 | 21.93 | 14325 | 3106 | 1.55% |
| 2024-09-06 | 22.40 | 21.66 | -0.74 | -3.30% | 21.65 | 22.50 | 24322 | 5348 | 2.63% |
| 2024-09-05 | 22.39 | 22.40 | -0.01 | -0.04% | 22.10 | 22.63 | 27290 | 6098 | 2.96% |
| 2024-09-04 | 22.49 | 22.41 | -0.79 | -3.41% | 22.08 | 22.70 | 48867 | 10938 | 5.29% |
| 2024-09-03 | 21.85 | 23.20 | 1.65 | 7.66% | 21.85 | 24.31 | 65137 | 15102 | 7.05% |
| 2024-09-02 | 22.26 | 21.55 | -0.71 | -3.19% | 21.50 | 22.42 | 17764 | 3900 | 1.92% |
| 2024-08-30 | 21.74 | 22.26 | 0.79 | 3.68% | 21.49 | 22.66 | 25769 | 5738 | 2.79% |
| 2024-08-29 | 21.00 | 21.47 | 0.46 | 2.19% | 20.89 | 21.70 | 13723 | 2935 | 1.49% |
| 2024-08-28 | 21.04 | 21.01 | -0.09 | -0.43% | 20.94 | 21.34 | 9354 | 1975 | 1.01% |
| 2024-08-27 | 21.62 | 21.10 | -0.63 | -2.90% | 21.02 | 21.70 | 12787 | 2721 | 1.38% |
| 2024-08-26 | 21.50 | 21.73 | 0.23 | 1.07% | 21.31 | 21.89 | 12401 | 2681 | 1.34% |
| 2024-08-23 | 21.20 | 21.50 | 0.21 | 0.99% | 20.91 | 22.12 | 22142 | 4735 | 2.40% |
| 2024-08-22 | 21.51 | 21.29 | -0.37 | -1.71% | 21.18 | 21.72 | 13303 | 2847 | 1.44% |
| 2024-08-21 | 21.30 | 21.66 | 0.11 | 0.51% | 21.30 | 21.85 | 12752 | 2763 | 1.38% |
| 2024-08-20 | 22.00 | 21.55 | -0.47 | -2.13% | 21.37 | 22.11 | 22323 | 4819 | 2.42% |
| 2024-08-19 | 22.22 | 22.02 | -0.44 | -1.96% | 22.02 | 22.63 | 22020 | 4899 | 2.38% |
| 2024-08-16 | 22.96 | 22.46 | -0.32 | -1.40% | 22.40 | 23.65 | 31995 | 7333 | 3.46% |
| 2024-08-15 | 23.04 | 22.78 | -0.26 | -1.13% | 22.75 | 23.19 | 19959 | 4583 | 2.20% |