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 | 34.40 | 33.76 | -1.93 | -5.41% | 33.02 | 34.97 | 144704 | 48923 | 20.25% |
| 2024-11-20 | 32.90 | 35.69 | 2.04 | 6.06% | 32.90 | 37.30 | 203199 | 71913 | 28.43% |
| 2024-11-19 | 33.50 | 33.65 | -3.35 | -9.05% | 31.13 | 34.66 | 202103 | 66470 | 28.28% |
| 2024-11-18 | 37.25 | 37.00 | 0.66 | 1.82% | 34.01 | 39.63 | 290089 | 108201 | 40.59% |
| 2024-11-15 | 29.82 | 36.34 | 6.06 | 20.01% | 29.30 | 36.34 | 159998 | 55043 | 22.39% |
| 2024-11-14 | 29.90 | 30.28 | 0.31 | 1.03% | 29.80 | 31.60 | 124674 | 38388 | 17.44% |
| 2024-11-13 | 29.87 | 29.97 | 0.12 | 0.40% | 28.83 | 30.78 | 97854 | 29208 | 13.69% |
| 2024-11-12 | 29.30 | 29.85 | 0.80 | 2.75% | 29.28 | 31.36 | 117814 | 35447 | 16.48% |
| 2024-11-11 | 28.50 | 29.05 | 0.16 | 0.55% | 28.20 | 29.07 | 71779 | 20601 | 10.04% |
| 2024-11-08 | 28.51 | 28.89 | 0.48 | 1.69% | 28.05 | 29.33 | 86216 | 24804 | 12.06% |
| 2024-11-07 | 27.07 | 28.41 | 0.73 | 2.64% | 27.01 | 28.78 | 105249 | 29554 | 14.73% |
| 2024-11-06 | 27.65 | 27.68 | 0.01 | 0.04% | 27.15 | 28.40 | 132237 | 36745 | 18.50% |
| 2024-11-05 | 26.55 | 27.67 | 1.59 | 6.10% | 26.11 | 28.19 | 123500 | 33816 | 17.28% |
| 2024-11-04 | 24.93 | 26.08 | 1.22 | 4.91% | 24.87 | 26.66 | 59360 | 15391 | 8.31% |
| 2024-11-01 | 25.40 | 24.86 | -0.74 | -2.89% | 24.71 | 25.64 | 43598 | 10978 | 6.10% |
| 2024-10-31 | 25.68 | 25.60 | -0.28 | -1.08% | 25.47 | 26.18 | 52256 | 13486 | 7.31% |
| 2024-10-30 | 26.26 | 25.88 | -0.38 | -1.45% | 25.56 | 26.78 | 58340 | 15220 | 8.16% |
| 2024-10-29 | 26.98 | 26.26 | -0.73 | -2.70% | 26.26 | 27.50 | 70702 | 18969 | 9.89% |
| 2024-10-28 | 26.60 | 26.99 | 0.21 | 0.78% | 26.22 | 27.15 | 53234 | 14252 | 7.45% |
| 2024-10-25 | 26.20 | 26.78 | 0.74 | 2.84% | 25.90 | 27.00 | 66366 | 17585 | 9.29% |
| 2024-10-24 | 26.44 | 26.04 | -0.63 | -2.36% | 25.90 | 26.53 | 43368 | 11345 | 6.07% |
| 2024-10-23 | 27.57 | 26.67 | -0.69 | -2.52% | 26.46 | 27.57 | 68092 | 18203 | 9.53% |
| 2024-10-22 | 26.58 | 27.36 | 0.83 | 3.13% | 26.23 | 27.43 | 65376 | 17645 | 9.15% |
| 2024-10-21 | 26.35 | 26.53 | 0.09 | 0.34% | 26.08 | 26.98 | 59095 | 15660 | 8.27% |
| 2024-10-18 | 25.49 | 26.44 | 1.09 | 4.30% | 25.05 | 27.04 | 66724 | 17348 | 9.34% |
| 2024-10-17 | 25.23 | 25.35 | 0.30 | 1.20% | 25.23 | 26.50 | 53090 | 13637 | 7.43% |
| 2024-10-16 | 24.63 | 25.05 | 0.13 | 0.52% | 24.63 | 25.75 | 44756 | 11248 | 6.26% |
| 2024-10-15 | 25.40 | 24.92 | -0.78 | -3.04% | 24.88 | 25.95 | 39671 | 10071 | 5.55% |
| 2024-10-14 | 25.18 | 25.70 | 0.52 | 2.07% | 24.59 | 25.87 | 52176 | 13209 | 7.30% |
| 2024-10-11 | 26.63 | 25.18 | -1.56 | -5.83% | 24.73 | 26.63 | 50469 | 12824 | 7.06% |
| 2024-10-10 | 26.62 | 26.74 | 0.78 | 3.00% | 25.95 | 27.60 | 73738 | 19851 | 10.32% |
| 2024-10-09 | 28.80 | 25.96 | -4.69 | -15.30% | 25.81 | 29.03 | 99710 | 27410 | 13.95% |
| 2024-10-08 | 32.66 | 30.65 | 3.10 | 11.25% | 27.70 | 32.67 | 139368 | 42007 | 19.50% |
| 2024-09-30 | 25.36 | 27.55 | 3.61 | 15.08% | 24.20 | 28.16 | 145983 | 38073 | 20.43% |
| 2024-09-27 | 22.86 | 23.94 | 1.26 | 5.56% | 22.72 | 24.23 | 106983 | 25110 | 14.97% |
| 2024-09-26 | 21.97 | 22.68 | 0.55 | 2.49% | 21.38 | 22.75 | 86918 | 19036 | 12.16% |
| 2024-09-25 | 21.99 | 22.13 | 0.29 | 1.33% | 21.84 | 22.88 | 73206 | 16323 | 10.24% |
| 2024-09-24 | 21.02 | 21.84 | 0.84 | 4.00% | 20.92 | 21.88 | 59568 | 12786 | 8.33% |
| 2024-09-23 | 21.30 | 21.00 | -0.32 | -1.50% | 20.85 | 21.53 | 36524 | 7723 | 5.11% |
| 2024-09-20 | 21.50 | 21.32 | 0.01 | 0.05% | 21.10 | 21.79 | 46345 | 9907 | 6.48% |
| 2024-09-19 | 21.14 | 21.31 | 0.35 | 1.67% | 21.00 | 21.73 | 44011 | 9401 | 6.16% |
| 2024-09-18 | 21.39 | 20.96 | -0.44 | -2.06% | 20.78 | 21.57 | 31334 | 6584 | 4.38% |
| 2024-09-13 | 21.85 | 21.40 | -0.60 | -2.73% | 21.37 | 22.18 | 36438 | 7896 | 5.10% |
| 2024-09-12 | 22.71 | 22.00 | -0.66 | -2.91% | 21.93 | 22.91 | 42572 | 9537 | 5.96% |
| 2024-09-11 | 22.46 | 22.66 | 0.00 | 0.00% | 22.41 | 23.25 | 33957 | 7754 | 4.75% |
| 2024-09-10 | 22.75 | 22.66 | -0.23 | -1.00% | 22.25 | 22.98 | 34803 | 7861 | 4.87% |
| 2024-09-09 | 22.56 | 22.89 | 0.22 | 0.97% | 22.22 | 23.44 | 51989 | 11865 | 7.27% |
| 2024-09-06 | 23.53 | 22.67 | -0.99 | -4.18% | 22.61 | 23.72 | 61817 | 14201 | 8.65% |
| 2024-09-05 | 24.00 | 23.66 | -0.41 | -1.70% | 23.25 | 24.26 | 64467 | 15287 | 9.02% |
| 2024-09-04 | 25.15 | 24.07 | -1.73 | -6.71% | 23.67 | 25.15 | 94242 | 22719 | 13.19% |
| 2024-09-03 | 25.73 | 25.80 | -0.03 | -0.12% | 25.10 | 26.37 | 71200 | 18348 | 9.96% |
| 2024-09-02 | 26.36 | 25.83 | -1.12 | -4.16% | 25.67 | 27.49 | 103608 | 27660 | 14.50% |
| 2024-08-30 | 25.72 | 26.95 | 0.58 | 2.20% | 25.72 | 28.17 | 142093 | 38559 | 19.88% |
| 2024-08-29 | 25.40 | 26.37 | 0.85 | 3.33% | 25.06 | 26.48 | 124794 | 32313 | 17.46% |
| 2024-08-28 | 25.91 | 25.52 | -0.50 | -1.92% | 25.35 | 26.54 | 88687 | 22882 | 12.41% |
| 2024-08-27 | 27.14 | 26.02 | -1.83 | -6.57% | 25.91 | 27.52 | 111416 | 29726 | 15.59% |
| 2024-08-26 | 24.50 | 27.85 | 2.82 | 11.27% | 24.00 | 30.00 | 183537 | 48903 | 25.68% |
| 2024-08-23 | 24.45 | 25.03 | -0.03 | -0.12% | 23.68 | 25.84 | 112938 | 27849 | 15.80% |
| 2024-08-22 | 27.01 | 25.06 | -2.44 | -8.87% | 24.86 | 27.27 | 138644 | 36026 | 19.40% |
| 2024-08-21 | 25.38 | 27.50 | 1.37 | 5.24% | 25.00 | 28.50 | 178416 | 47870 | 24.96% |
| 2024-08-20 | 24.74 | 26.13 | 0.87 | 3.44% | 24.74 | 28.78 | 181427 | 48613 | 25.39% |
| 2024-08-19 | 25.12 | 25.26 | -2.00 | -7.34% | 24.01 | 25.65 | 152131 | 37749 | 21.29% |
| 2024-08-16 | 27.27 | 27.26 | -1.15 | -4.05% | 26.18 | 28.79 | 211042 | 57384 | 29.53% |
| 2024-08-15 | 25.60 | 28.41 | 1.43 | 5.30% | 25.50 | 30.35 | 244897 | 68873 | 34.27% |
| 2024-08-14 | 23.44 | 26.98 | 4.50 | 20.02% | 22.60 | 26.98 | 184872 | 44776 | 25.87% |
| 2024-08-13 | 20.47 | 22.48 | 1.80 | 8.70% | 20.40 | 23.97 | 106760 | 24036 | 14.94% |