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 | 32.40 | 30.29 | -2.01 | -6.22% | 29.71 | 32.80 | 84151 | 25890 | 17.86% |
| 2024-11-20 | 32.37 | 32.30 | -1.10 | -3.29% | 31.50 | 35.00 | 102448 | 33910 | 21.74% |
| 2024-11-19 | 30.71 | 33.40 | 2.39 | 7.71% | 29.45 | 35.94 | 109012 | 34315 | 23.13% |
| 2024-11-18 | 28.76 | 31.01 | 2.41 | 8.43% | 27.40 | 31.01 | 107107 | 32070 | 22.73% |
| 2024-11-15 | 27.40 | 28.60 | 1.21 | 4.42% | 26.73 | 29.18 | 61392 | 17427 | 13.03% |
| 2024-11-14 | 28.80 | 27.39 | -1.61 | -5.55% | 27.11 | 29.50 | 46675 | 13043 | 9.90% |
| 2024-11-13 | 27.29 | 29.00 | 1.21 | 4.35% | 27.27 | 29.13 | 61116 | 17377 | 12.97% |
| 2024-11-12 | 28.40 | 27.79 | -0.80 | -2.80% | 27.41 | 29.60 | 57940 | 16576 | 12.29% |
| 2024-11-11 | 26.76 | 28.59 | 1.29 | 4.73% | 26.68 | 28.76 | 58490 | 16436 | 12.41% |
| 2024-11-08 | 27.31 | 27.30 | 0.00 | 0.00% | 27.28 | 28.78 | 53748 | 14964 | 11.41% |
| 2024-11-07 | 27.72 | 27.30 | -0.38 | -1.37% | 26.58 | 27.80 | 54327 | 14692 | 11.53% |
| 2024-11-06 | 28.46 | 27.68 | -1.67 | -5.69% | 27.66 | 29.48 | 77358 | 22045 | 16.42% |
| 2024-11-05 | 27.58 | 29.35 | 1.18 | 4.19% | 26.68 | 31.00 | 113313 | 31649 | 24.05% |
| 2024-11-04 | 26.37 | 28.17 | 1.77 | 6.70% | 24.20 | 28.66 | 112906 | 30235 | 23.96% |
| 2024-11-01 | 23.30 | 26.40 | 2.98 | 12.72% | 23.12 | 27.08 | 114875 | 29537 | 24.38% |
| 2024-10-31 | 22.88 | 23.42 | 0.45 | 1.96% | 22.62 | 23.80 | 23226 | 5431 | 4.93% |
| 2024-10-30 | 23.46 | 22.97 | -0.49 | -2.09% | 22.57 | 23.56 | 23845 | 5483 | 5.06% |
| 2024-10-29 | 24.49 | 23.46 | -0.96 | -3.93% | 23.38 | 24.64 | 28287 | 6738 | 6.00% |
| 2024-10-28 | 24.30 | 24.42 | 0.10 | 0.41% | 24.17 | 24.70 | 25684 | 6269 | 5.45% |
| 2024-10-25 | 23.70 | 24.32 | 0.62 | 2.62% | 23.69 | 24.44 | 29172 | 7026 | 6.19% |
| 2024-10-24 | 24.32 | 23.70 | -0.74 | -3.03% | 23.52 | 24.32 | 28984 | 6901 | 6.15% |
| 2024-10-23 | 24.15 | 24.44 | 0.32 | 1.33% | 24.01 | 24.99 | 42054 | 10294 | 8.92% |
| 2024-10-22 | 24.02 | 24.12 | 0.05 | 0.21% | 23.70 | 24.55 | 38557 | 9304 | 8.18% |
| 2024-10-21 | 24.00 | 24.07 | 0.24 | 1.01% | 23.51 | 24.45 | 55419 | 13294 | 11.76% |
| 2024-10-18 | 23.01 | 23.83 | 1.16 | 5.12% | 22.69 | 24.66 | 46439 | 11016 | 9.85% |
| 2024-10-17 | 23.06 | 22.67 | -0.03 | -0.13% | 22.60 | 23.30 | 18519 | 4243 | 3.93% |
| 2024-10-16 | 22.45 | 22.70 | 0.03 | 0.13% | 22.26 | 23.22 | 21921 | 5008 | 4.65% |
| 2024-10-15 | 23.44 | 22.67 | -0.78 | -3.33% | 22.60 | 23.67 | 27453 | 6349 | 5.83% |
| 2024-10-14 | 22.45 | 23.45 | 1.26 | 5.68% | 22.28 | 23.45 | 35501 | 8149 | 7.53% |
| 2024-10-11 | 23.31 | 22.19 | -1.09 | -4.68% | 21.76 | 23.56 | 33153 | 7506 | 7.04% |
| 2024-10-10 | 23.30 | 23.28 | 0.33 | 1.44% | 23.15 | 24.41 | 44754 | 10601 | 9.50% |
| 2024-10-09 | 26.47 | 22.95 | -5.73 | -19.98% | 22.94 | 26.47 | 69836 | 17412 | 14.82% |
| 2024-10-08 | 29.47 | 28.68 | 3.48 | 13.81% | 24.60 | 29.50 | 104204 | 28471 | 22.11% |
| 2024-09-30 | 22.00 | 25.20 | 4.10 | 19.43% | 21.37 | 25.20 | 87274 | 20064 | 18.52% |
| 2024-09-27 | 20.19 | 21.10 | 1.28 | 6.46% | 20.03 | 21.61 | 44784 | 9304 | 9.50% |
| 2024-09-26 | 19.35 | 19.82 | 0.43 | 2.22% | 19.15 | 19.82 | 16538 | 3233 | 3.51% |
| 2024-09-25 | 19.54 | 19.39 | 0.07 | 0.36% | 19.30 | 19.96 | 22353 | 4388 | 4.74% |
| 2024-09-24 | 18.93 | 19.32 | 0.50 | 2.66% | 18.68 | 19.41 | 16624 | 3176 | 3.53% |
| 2024-09-23 | 19.00 | 18.82 | -0.06 | -0.32% | 18.67 | 19.06 | 8214 | 1548 | 1.74% |
| 2024-09-20 | 19.19 | 18.88 | -0.28 | -1.46% | 18.78 | 19.19 | 11850 | 2242 | 2.51% |
| 2024-09-19 | 19.11 | 19.16 | 0.16 | 0.84% | 18.90 | 19.38 | 11283 | 2163 | 2.39% |
| 2024-09-18 | 19.31 | 19.00 | -0.17 | -0.89% | 18.53 | 19.44 | 13075 | 2473 | 2.77% |
| 2024-09-13 | 19.54 | 19.17 | -0.33 | -1.69% | 19.05 | 19.54 | 14075 | 2715 | 2.99% |
| 2024-09-12 | 20.30 | 19.50 | -0.52 | -2.60% | 19.45 | 20.30 | 15931 | 3148 | 3.38% |
| 2024-09-11 | 20.17 | 20.02 | -0.28 | -1.38% | 19.87 | 20.44 | 11899 | 2399 | 2.52% |
| 2024-09-10 | 20.30 | 20.30 | 0.27 | 1.35% | 19.86 | 20.35 | 12993 | 2617 | 2.76% |
| 2024-09-09 | 20.05 | 20.03 | -0.02 | -0.10% | 19.70 | 20.24 | 15025 | 3005 | 3.19% |
| 2024-09-06 | 20.70 | 20.05 | -0.70 | -3.37% | 19.90 | 20.70 | 26289 | 5315 | 5.58% |
| 2024-09-05 | 20.61 | 20.75 | -0.60 | -2.81% | 20.43 | 21.28 | 41548 | 8585 | 8.82% |
| 2024-09-04 | 21.08 | 21.35 | 0.83 | 4.04% | 20.39 | 21.69 | 57225 | 12089 | 12.14% |
| 2024-09-03 | 20.58 | 20.52 | -0.14 | -0.68% | 20.30 | 20.98 | 19715 | 4062 | 4.18% |
| 2024-09-02 | 20.73 | 20.66 | -0.18 | -0.86% | 20.27 | 21.17 | 29065 | 6013 | 6.17% |
| 2024-08-30 | 21.38 | 20.84 | 0.34 | 1.66% | 19.80 | 21.53 | 34944 | 7313 | 7.42% |
| 2024-08-29 | 20.58 | 20.50 | 0.29 | 1.43% | 19.80 | 20.61 | 12833 | 2608 | 2.72% |
| 2024-08-28 | 19.91 | 20.21 | 0.21 | 1.05% | 19.91 | 20.50 | 10082 | 2044 | 2.14% |
| 2024-08-27 | 20.37 | 20.00 | -0.53 | -2.58% | 19.88 | 20.47 | 13196 | 2657 | 2.80% |
| 2024-08-26 | 20.45 | 20.53 | 0.48 | 2.39% | 20.05 | 20.75 | 17285 | 3536 | 3.67% |
| 2024-08-23 | 20.15 | 20.05 | -0.13 | -0.64% | 19.84 | 20.34 | 12769 | 2564 | 2.71% |
| 2024-08-22 | 20.57 | 20.18 | -0.42 | -2.04% | 20.12 | 20.80 | 13362 | 2720 | 2.84% |
| 2024-08-21 | 20.44 | 20.60 | 0.20 | 0.98% | 20.19 | 20.75 | 15815 | 3252 | 3.36% |
| 2024-08-20 | 20.61 | 20.40 | -0.21 | -1.02% | 20.10 | 20.81 | 22187 | 4523 | 4.71% |
| 2024-08-19 | 20.58 | 20.61 | -0.28 | -1.34% | 20.44 | 21.38 | 32973 | 6872 | 7.00% |
| 2024-08-16 | 23.11 | 20.89 | -1.11 | -5.05% | 20.89 | 23.11 | 51961 | 11297 | 5.20% |
| 2024-08-15 | 21.57 | 22.00 | 0.39 | 1.80% | 21.11 | 22.00 | 24506 | 5306 | 2.45% |
| 2024-08-14 | 21.45 | 21.61 | 0.10 | 0.46% | 21.18 | 21.69 | 15578 | 3350 | 1.56% |
| 2024-08-13 | 21.01 | 21.51 | 0.31 | 1.46% | 20.93 | 21.59 | 16130 | 3429 | 1.61% |