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 | 36.60 | 34.21 | -2.79 | -7.54% | 34.00 | 37.00 | 194662 | 68613 | 12.85% |
| 2024-11-20 | 34.00 | 37.00 | 1.85 | 5.26% | 34.00 | 41.10 | 272618 | 101648 | 18.00% |
| 2024-11-19 | 31.31 | 35.15 | 3.82 | 12.19% | 30.50 | 35.45 | 229886 | 76361 | 15.17% |
| 2024-11-18 | 38.62 | 31.33 | -7.66 | -19.65% | 31.33 | 38.62 | 261199 | 89666 | 17.24% |
| 2024-11-15 | 32.49 | 38.99 | 6.50 | 20.01% | 32.30 | 38.99 | 271626 | 101770 | 17.93% |
| 2024-11-14 | 30.80 | 32.49 | 1.38 | 4.44% | 30.50 | 34.37 | 184374 | 60865 | 12.17% |
| 2024-11-13 | 29.55 | 31.11 | -0.09 | -0.29% | 28.14 | 32.69 | 171986 | 51865 | 11.35% |
| 2024-11-12 | 27.49 | 31.20 | 3.47 | 12.51% | 26.88 | 33.27 | 185945 | 54316 | 12.27% |
| 2024-11-11 | 25.98 | 27.73 | 1.99 | 7.73% | 25.98 | 28.30 | 116530 | 31825 | 7.69% |
| 2024-11-08 | 25.31 | 25.74 | 0.44 | 1.74% | 25.25 | 26.52 | 73053 | 18816 | 4.82% |
| 2024-11-07 | 25.30 | 25.30 | -0.53 | -2.05% | 24.80 | 25.77 | 64777 | 16311 | 4.28% |
| 2024-11-06 | 25.00 | 25.83 | 0.93 | 3.73% | 24.68 | 26.72 | 104714 | 27140 | 6.91% |
| 2024-11-05 | 23.12 | 24.90 | 1.57 | 6.73% | 22.91 | 25.19 | 82160 | 20278 | 5.42% |
| 2024-11-04 | 22.67 | 23.33 | 0.48 | 2.10% | 22.51 | 23.99 | 48428 | 11255 | 3.20% |
| 2024-11-01 | 24.44 | 22.85 | -2.72 | -10.64% | 22.67 | 25.78 | 102766 | 24549 | 6.78% |
| 2024-10-31 | 23.95 | 25.57 | 1.38 | 5.70% | 23.95 | 26.03 | 88789 | 22366 | 5.86% |
| 2024-10-30 | 24.15 | 24.19 | -0.11 | -0.45% | 23.76 | 24.55 | 52223 | 12601 | 3.45% |
| 2024-10-29 | 26.26 | 24.30 | -1.88 | -7.18% | 24.18 | 26.60 | 114262 | 28753 | 7.54% |
| 2024-10-28 | 27.75 | 26.18 | -1.21 | -4.42% | 25.97 | 28.22 | 83672 | 22490 | 5.52% |
| 2024-10-25 | 25.70 | 27.39 | 1.70 | 6.62% | 25.68 | 28.38 | 84353 | 22988 | 5.57% |
| 2024-10-24 | 26.39 | 25.69 | -1.05 | -3.93% | 25.63 | 26.87 | 54551 | 14289 | 3.60% |
| 2024-10-23 | 26.97 | 26.74 | -0.28 | -1.04% | 26.01 | 27.49 | 70180 | 18784 | 4.63% |
| 2024-10-22 | 26.66 | 27.02 | 0.12 | 0.45% | 26.37 | 28.09 | 93827 | 25533 | 6.19% |
| 2024-10-21 | 25.67 | 26.90 | 1.09 | 4.22% | 25.11 | 28.37 | 128136 | 34610 | 8.46% |
| 2024-10-18 | 22.54 | 25.81 | 3.17 | 14.00% | 22.40 | 27.01 | 126883 | 31226 | 8.38% |
| 2024-10-17 | 22.30 | 22.64 | 0.32 | 1.43% | 21.98 | 23.35 | 62461 | 14156 | 4.12% |
| 2024-10-16 | 21.80 | 22.32 | 0.32 | 1.45% | 21.30 | 22.50 | 39254 | 8664 | 2.59% |
| 2024-10-15 | 22.35 | 22.00 | -0.50 | -2.22% | 21.89 | 23.11 | 45952 | 10317 | 3.03% |
| 2024-10-14 | 21.46 | 22.50 | 1.31 | 6.18% | 21.00 | 22.55 | 49749 | 10858 | 3.28% |
| 2024-10-11 | 22.74 | 21.19 | -1.82 | -7.91% | 20.82 | 23.00 | 57554 | 12402 | 3.80% |
| 2024-10-10 | 22.86 | 23.01 | 0.40 | 1.77% | 22.52 | 23.94 | 79854 | 18568 | 5.27% |
| 2024-10-09 | 24.88 | 22.61 | -3.74 | -14.19% | 22.59 | 25.50 | 104665 | 25267 | 6.91% |
| 2024-10-08 | 25.90 | 26.35 | 4.39 | 19.99% | 22.51 | 26.35 | 146590 | 36316 | 9.68% |
| 2024-09-30 | 19.80 | 21.96 | 3.01 | 15.88% | 19.23 | 22.23 | 124367 | 25652 | 8.21% |
| 2024-09-27 | 18.30 | 18.95 | 1.04 | 5.81% | 17.91 | 19.26 | 92849 | 17226 | 6.13% |
| 2024-09-26 | 17.68 | 17.91 | 0.34 | 1.94% | 17.40 | 17.95 | 62748 | 11088 | 4.14% |
| 2024-09-25 | 17.25 | 17.57 | 0.15 | 0.86% | 17.22 | 17.90 | 80991 | 14297 | 5.35% |
| 2024-09-24 | 16.71 | 17.42 | 0.64 | 3.81% | 16.52 | 17.42 | 77909 | 13303 | 5.14% |
| 2024-09-23 | 17.16 | 16.78 | -0.36 | -2.10% | 16.51 | 17.25 | 52695 | 8898 | 3.48% |
| 2024-09-20 | 17.43 | 17.14 | -0.57 | -3.22% | 17.10 | 17.99 | 76142 | 13273 | 5.03% |
| 2024-09-19 | 17.49 | 17.71 | -0.04 | -0.23% | 17.00 | 17.74 | 103066 | 17906 | 6.80% |
| 2024-09-18 | 16.92 | 17.75 | 1.53 | 9.43% | 16.70 | 18.77 | 116522 | 20681 | 7.69% |
| 2024-09-13 | 16.72 | 16.22 | -0.57 | -3.39% | 16.21 | 16.89 | 24506 | 4020 | 1.62% |
| 2024-09-12 | 16.95 | 16.79 | -0.21 | -1.24% | 16.70 | 17.39 | 27707 | 4720 | 1.83% |
| 2024-09-11 | 17.14 | 17.00 | -0.17 | -0.99% | 16.83 | 17.16 | 23537 | 3998 | 1.55% |
| 2024-09-10 | 16.57 | 17.17 | 0.60 | 3.62% | 16.44 | 17.21 | 38919 | 6563 | 2.57% |
| 2024-09-09 | 16.54 | 16.57 | 0.06 | 0.36% | 16.21 | 16.92 | 24577 | 4071 | 1.62% |
| 2024-09-06 | 17.17 | 16.51 | -0.78 | -4.51% | 16.48 | 17.28 | 37304 | 6245 | 2.46% |
| 2024-09-05 | 17.15 | 17.29 | 0.13 | 0.76% | 17.04 | 17.44 | 28919 | 4984 | 1.91% |
| 2024-09-04 | 17.10 | 17.16 | -0.24 | -1.38% | 17.00 | 17.37 | 28796 | 4948 | 1.90% |
| 2024-09-03 | 17.46 | 17.40 | -0.06 | -0.34% | 17.20 | 17.57 | 39246 | 6811 | 2.59% |
| 2024-09-02 | 17.83 | 17.46 | -0.57 | -3.16% | 17.44 | 18.07 | 66673 | 11820 | 4.40% |
| 2024-08-30 | 17.30 | 18.03 | 0.78 | 4.52% | 16.89 | 18.88 | 116188 | 20683 | 7.67% |
| 2024-08-29 | 15.70 | 17.25 | 1.39 | 8.76% | 15.65 | 17.89 | 84133 | 14207 | 5.55% |
| 2024-08-28 | 16.30 | 15.86 | 0.08 | 0.51% | 15.60 | 16.43 | 34366 | 5474 | 2.27% |
| 2024-08-27 | 16.13 | 15.78 | -0.42 | -2.59% | 15.68 | 16.13 | 19415 | 3077 | 1.28% |
| 2024-08-26 | 15.86 | 16.20 | 0.29 | 1.82% | 15.78 | 16.32 | 21805 | 3512 | 1.44% |
| 2024-08-23 | 15.88 | 15.91 | 0.00 | 0.00% | 15.54 | 16.13 | 24306 | 3855 | 1.60% |
| 2024-08-22 | 16.22 | 15.91 | -0.47 | -2.87% | 15.88 | 16.48 | 27782 | 4485 | 1.83% |
| 2024-08-21 | 16.04 | 16.38 | 0.30 | 1.87% | 15.98 | 16.69 | 44515 | 7304 | 2.94% |
| 2024-08-20 | 16.36 | 16.08 | -0.29 | -1.77% | 15.98 | 16.49 | 22756 | 3675 | 1.50% |
| 2024-08-19 | 16.53 | 16.37 | -0.40 | -2.39% | 16.28 | 16.74 | 36507 | 6004 | 2.41% |
| 2024-08-16 | 16.69 | 16.77 | 0.09 | 0.54% | 16.69 | 17.25 | 51389 | 8686 | 3.39% |
| 2024-08-15 | 16.55 | 16.68 | 0.13 | 0.79% | 16.12 | 16.80 | 32578 | 5391 | 2.15% |