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 | 40.12 | 39.19 | -1.54 | -3.78% | 37.98 | 40.70 | 78363 | 30546 | 14.99% |
| 2024-11-20 | 37.32 | 40.73 | 2.53 | 6.62% | 37.09 | 42.34 | 109790 | 43894 | 21.00% |
| 2024-11-19 | 37.92 | 38.20 | -2.04 | -5.07% | 35.30 | 39.35 | 93227 | 34902 | 17.83% |
| 2024-11-18 | 41.91 | 40.24 | -2.84 | -6.59% | 38.35 | 43.03 | 135289 | 54155 | 25.88% |
| 2024-11-15 | 36.18 | 43.08 | 7.18 | 20.00% | 36.18 | 43.08 | 137761 | 56733 | 26.35% |
| 2024-11-14 | 39.45 | 35.90 | -3.94 | -9.89% | 35.81 | 39.45 | 93741 | 34926 | 17.93% |
| 2024-11-13 | 32.99 | 39.84 | 6.64 | 20.00% | 32.99 | 39.84 | 73398 | 27750 | 14.04% |
| 2024-11-12 | 33.49 | 33.20 | -0.29 | -0.87% | 32.66 | 33.78 | 18516 | 6159 | 3.54% |
| 2024-11-11 | 32.91 | 33.49 | 0.50 | 1.52% | 32.75 | 33.88 | 19220 | 6421 | 3.68% |
| 2024-11-08 | 33.50 | 32.99 | -0.46 | -1.38% | 32.67 | 34.27 | 23347 | 7809 | 4.47% |
| 2024-11-07 | 32.17 | 33.45 | 0.94 | 2.89% | 32.01 | 33.49 | 21884 | 7246 | 4.19% |
| 2024-11-06 | 32.05 | 32.51 | 0.83 | 2.62% | 32.05 | 33.80 | 27190 | 8948 | 5.20% |
| 2024-11-05 | 30.62 | 31.68 | 1.10 | 3.60% | 30.58 | 31.87 | 12505 | 3913 | 2.39% |
| 2024-11-04 | 29.76 | 30.58 | 0.92 | 3.10% | 29.57 | 30.59 | 9272 | 2809 | 1.77% |
| 2024-11-01 | 31.48 | 29.66 | -1.90 | -6.02% | 29.50 | 31.65 | 16749 | 5079 | 3.20% |
| 2024-10-31 | 31.40 | 31.56 | 0.10 | 0.32% | 31.07 | 32.00 | 13817 | 4369 | 2.64% |
| 2024-10-30 | 30.82 | 31.46 | 0.52 | 1.68% | 30.82 | 31.65 | 14550 | 4561 | 2.78% |
| 2024-10-29 | 31.81 | 30.94 | -0.81 | -2.55% | 30.85 | 31.98 | 13600 | 4259 | 2.60% |
| 2024-10-28 | 31.32 | 31.75 | 0.50 | 1.60% | 31.32 | 31.91 | 13483 | 4270 | 2.58% |
| 2024-10-25 | 30.53 | 31.25 | 0.45 | 1.46% | 30.53 | 31.48 | 14112 | 4394 | 2.70% |
| 2024-10-24 | 31.30 | 30.80 | -1.38 | -4.29% | 30.50 | 31.75 | 17218 | 5313 | 3.29% |
| 2024-10-23 | 31.02 | 32.18 | 1.06 | 3.41% | 30.86 | 33.40 | 31312 | 10032 | 5.99% |
| 2024-10-22 | 31.50 | 31.12 | 0.02 | 0.06% | 30.78 | 31.65 | 15023 | 4676 | 2.87% |
| 2024-10-21 | 30.28 | 31.10 | 0.57 | 1.87% | 30.28 | 31.67 | 18842 | 5852 | 3.60% |
| 2024-10-18 | 29.50 | 30.53 | 0.93 | 3.14% | 29.10 | 31.10 | 18194 | 5488 | 3.48% |
| 2024-10-17 | 29.70 | 29.60 | 0.09 | 0.30% | 29.55 | 30.41 | 12344 | 3705 | 2.36% |
| 2024-10-16 | 29.10 | 29.51 | -0.08 | -0.27% | 29.00 | 29.89 | 9785 | 2887 | 1.87% |
| 2024-10-15 | 29.68 | 29.59 | -0.19 | -0.64% | 29.35 | 30.66 | 14905 | 4494 | 2.85% |
| 2024-10-14 | 28.59 | 29.78 | 1.28 | 4.49% | 28.20 | 29.78 | 13686 | 3984 | 2.62% |
| 2024-10-11 | 30.28 | 28.50 | -1.80 | -5.94% | 28.04 | 30.28 | 15916 | 4626 | 3.04% |
| 2024-10-10 | 30.17 | 30.30 | 0.40 | 1.34% | 29.33 | 31.60 | 21069 | 6456 | 4.03% |
| 2024-10-09 | 32.86 | 29.90 | -4.62 | -13.38% | 29.90 | 32.86 | 31937 | 10037 | 6.11% |
| 2024-10-08 | 36.95 | 34.52 | 3.52 | 11.35% | 31.61 | 36.96 | 44920 | 15294 | 8.59% |
| 2024-09-30 | 28.32 | 31.00 | 3.56 | 12.97% | 27.72 | 31.64 | 41720 | 12337 | 7.98% |
| 2024-09-27 | 26.79 | 27.44 | 1.14 | 4.33% | 26.24 | 27.99 | 30024 | 8121 | 5.74% |
| 2024-09-26 | 25.99 | 26.30 | -0.05 | -0.19% | 25.68 | 26.32 | 24294 | 6317 | 4.65% |
| 2024-09-25 | 25.01 | 26.35 | 1.46 | 5.87% | 24.97 | 26.98 | 35535 | 9269 | 6.80% |
| 2024-09-24 | 24.37 | 24.89 | 0.51 | 2.09% | 23.80 | 24.89 | 11339 | 2778 | 2.17% |
| 2024-09-23 | 24.43 | 24.38 | -0.02 | -0.08% | 24.06 | 24.73 | 5369 | 1316 | 1.03% |
| 2024-09-20 | 24.49 | 24.40 | -0.12 | -0.49% | 24.21 | 24.95 | 7700 | 1894 | 2.06% |
| 2024-09-19 | 23.64 | 24.52 | 0.94 | 3.99% | 23.50 | 24.59 | 9324 | 2258 | 2.50% |
| 2024-09-18 | 23.76 | 23.58 | -0.13 | -0.55% | 23.08 | 23.98 | 5323 | 1248 | 1.40% |
| 2024-09-13 | 24.40 | 23.71 | -0.69 | -2.83% | 23.60 | 24.52 | 8177 | 1954 | 2.14% |
| 2024-09-12 | 24.75 | 24.40 | -0.37 | -1.49% | 24.39 | 24.98 | 6204 | 1529 | 1.63% |
| 2024-09-11 | 24.92 | 24.77 | -0.24 | -0.96% | 24.61 | 25.14 | 6324 | 1569 | 1.66% |
| 2024-09-10 | 24.29 | 25.01 | 0.75 | 3.09% | 23.92 | 25.04 | 10452 | 2574 | 2.74% |
| 2024-09-09 | 24.37 | 24.26 | -0.11 | -0.45% | 23.88 | 24.50 | 5636 | 1362 | 1.48% |
| 2024-09-06 | 24.90 | 24.37 | -0.53 | -2.13% | 24.32 | 24.96 | 9059 | 2228 | 2.38% |
| 2024-09-05 | 24.99 | 24.90 | 0.08 | 0.32% | 24.63 | 24.99 | 8636 | 2147 | 2.27% |
| 2024-09-04 | 25.00 | 24.82 | -0.16 | -0.64% | 24.52 | 25.00 | 9969 | 2469 | 2.61% |
| 2024-09-03 | 25.50 | 24.98 | -0.62 | -2.42% | 24.65 | 25.50 | 20757 | 5188 | 5.44% |
| 2024-09-02 | 25.00 | 25.60 | 0.49 | 1.95% | 24.73 | 26.88 | 28903 | 7397 | 7.58% |
| 2024-08-30 | 24.50 | 25.11 | 0.64 | 2.62% | 24.25 | 25.48 | 23564 | 5919 | 6.18% |
| 2024-08-29 | 23.48 | 24.47 | 1.00 | 4.26% | 23.19 | 25.88 | 21195 | 5187 | 5.56% |
| 2024-08-28 | 23.18 | 23.47 | 0.29 | 1.25% | 22.81 | 23.74 | 7538 | 1760 | 1.98% |
| 2024-08-27 | 23.66 | 23.18 | -0.50 | -2.11% | 23.03 | 23.87 | 9081 | 2114 | 2.37% |
| 2024-08-26 | 23.47 | 23.68 | -0.06 | -0.25% | 23.42 | 24.04 | 10810 | 2565 | 2.82% |
| 2024-08-23 | 24.69 | 23.74 | -0.89 | -3.61% | 23.40 | 24.74 | 19940 | 4766 | 5.20% |
| 2024-08-22 | 23.85 | 24.63 | 0.78 | 3.27% | 23.74 | 25.65 | 32272 | 8004 | 8.41% |
| 2024-08-21 | 23.36 | 23.85 | 0.05 | 0.21% | 23.36 | 24.14 | 5520 | 1318 | 1.44% |
| 2024-08-20 | 24.51 | 23.80 | -0.39 | -1.61% | 23.71 | 24.58 | 6476 | 1551 | 1.69% |
| 2024-08-19 | 24.19 | 24.19 | -0.17 | -0.70% | 23.95 | 24.63 | 6893 | 1676 | 1.80% |
| 2024-08-16 | 24.23 | 24.36 | 0.14 | 0.58% | 24.20 | 24.69 | 9743 | 2378 | 2.54% |