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 | 30.90 | 30.47 | -0.81 | -2.59% | 29.92 | 31.04 | 69903 | 21369 | 3.40% |
| 2024-11-20 | 29.80 | 31.28 | 1.58 | 5.32% | 29.28 | 32.29 | 101527 | 31367 | 4.93% |
| 2024-11-19 | 29.29 | 29.70 | 0.71 | 2.45% | 28.51 | 29.81 | 74401 | 21703 | 3.61% |
| 2024-11-18 | 32.85 | 28.99 | -4.40 | -13.18% | 28.65 | 33.39 | 128419 | 38325 | 6.24% |
| 2024-11-15 | 32.51 | 33.39 | 0.90 | 2.77% | 32.41 | 34.65 | 132701 | 44639 | 6.45% |
| 2024-11-14 | 33.44 | 32.49 | -0.95 | -2.84% | 32.20 | 33.70 | 55249 | 18177 | 2.68% |
| 2024-11-13 | 33.18 | 33.44 | -0.17 | -0.51% | 32.60 | 34.22 | 84712 | 28184 | 4.11% |
| 2024-11-12 | 35.03 | 33.61 | -1.11 | -3.20% | 33.09 | 36.25 | 151104 | 52117 | 7.34% |
| 2024-11-11 | 32.53 | 34.72 | 2.35 | 7.26% | 32.53 | 35.50 | 152302 | 52496 | 7.40% |
| 2024-11-08 | 32.50 | 32.37 | 0.54 | 1.70% | 32.11 | 33.25 | 124104 | 40627 | 6.03% |
| 2024-11-07 | 30.76 | 31.83 | 0.64 | 2.05% | 30.55 | 31.89 | 93850 | 29513 | 4.56% |
| 2024-11-06 | 30.59 | 31.19 | 0.69 | 2.26% | 30.51 | 31.96 | 119614 | 37509 | 5.81% |
| 2024-11-05 | 28.49 | 30.50 | 2.36 | 8.39% | 28.00 | 30.95 | 124425 | 37068 | 6.04% |
| 2024-11-04 | 27.31 | 28.14 | 0.37 | 1.33% | 27.22 | 28.16 | 59655 | 16556 | 2.90% |
| 2024-11-01 | 29.71 | 27.77 | -2.43 | -8.05% | 27.60 | 29.87 | 101969 | 29030 | 4.95% |
| 2024-10-31 | 29.78 | 30.20 | 0.42 | 1.41% | 29.15 | 30.79 | 89577 | 26952 | 4.35% |
| 2024-10-30 | 30.02 | 29.78 | -0.95 | -3.09% | 28.97 | 30.26 | 112155 | 33171 | 5.45% |
| 2024-10-29 | 32.11 | 30.73 | -1.65 | -5.10% | 30.68 | 33.09 | 124081 | 39361 | 6.03% |
| 2024-10-28 | 32.57 | 32.38 | 0.12 | 0.37% | 32.00 | 32.86 | 71976 | 23305 | 3.50% |
| 2024-10-25 | 31.88 | 32.26 | 0.45 | 1.41% | 31.69 | 32.70 | 71951 | 23142 | 3.50% |
| 2024-10-24 | 32.20 | 31.81 | -0.71 | -2.18% | 31.63 | 32.40 | 80259 | 25596 | 3.90% |
| 2024-10-23 | 33.54 | 32.52 | -1.09 | -3.24% | 32.32 | 34.15 | 120078 | 39920 | 5.83% |
| 2024-10-22 | 35.70 | 33.61 | -2.64 | -7.28% | 33.21 | 35.80 | 176690 | 60319 | 8.58% |
| 2024-10-21 | 35.60 | 36.25 | 0.70 | 1.97% | 34.68 | 36.77 | 179250 | 64208 | 8.71% |
| 2024-10-18 | 33.19 | 35.55 | 2.36 | 7.11% | 32.65 | 37.14 | 194018 | 67891 | 9.42% |
| 2024-10-17 | 33.60 | 33.19 | 0.07 | 0.21% | 33.00 | 35.18 | 147518 | 50302 | 7.17% |
| 2024-10-16 | 31.80 | 33.12 | 0.12 | 0.36% | 31.80 | 33.84 | 109877 | 36416 | 5.34% |
| 2024-10-15 | 34.56 | 33.00 | -2.40 | -6.78% | 33.00 | 36.60 | 181539 | 63281 | 8.82% |
| 2024-10-14 | 31.86 | 35.40 | 3.56 | 11.18% | 30.66 | 35.60 | 168077 | 56143 | 8.16% |
| 2024-10-11 | 34.07 | 31.84 | -4.03 | -11.24% | 31.51 | 35.60 | 164249 | 54664 | 7.98% |
| 2024-10-10 | 37.61 | 35.87 | 0.27 | 0.76% | 34.00 | 38.50 | 220700 | 80739 | 10.72% |
| 2024-10-09 | 35.62 | 35.60 | -2.26 | -5.97% | 33.52 | 44.10 | 269838 | 100556 | 13.11% |
| 2024-10-08 | 37.86 | 37.86 | 6.31 | 20.00% | 33.00 | 37.86 | 247685 | 90081 | 12.03% |
| 2024-09-30 | 27.50 | 31.55 | 5.26 | 20.01% | 27.50 | 31.55 | 231259 | 68574 | 11.23% |
| 2024-09-27 | 24.79 | 26.29 | 1.79 | 7.31% | 24.22 | 27.60 | 241078 | 61764 | 11.71% |
| 2024-09-26 | 23.68 | 24.50 | 0.35 | 1.45% | 23.16 | 24.73 | 200361 | 47892 | 9.73% |
| 2024-09-25 | 22.97 | 24.15 | 1.15 | 5.00% | 22.70 | 25.00 | 263663 | 62257 | 12.81% |
| 2024-09-24 | 21.05 | 23.00 | 1.67 | 7.83% | 20.54 | 23.48 | 261248 | 57016 | 12.69% |
| 2024-09-23 | 21.76 | 21.33 | -0.15 | -0.70% | 21.08 | 21.96 | 169830 | 36462 | 8.25% |
| 2024-09-20 | 21.18 | 21.48 | 1.29 | 6.39% | 20.78 | 22.55 | 260970 | 56184 | 12.68% |
| 2024-09-19 | 18.20 | 20.19 | 2.16 | 11.98% | 18.00 | 20.51 | 178672 | 34622 | 8.68% |
| 2024-09-18 | 18.45 | 18.03 | -0.68 | -3.63% | 17.75 | 18.82 | 75938 | 13758 | 3.69% |
| 2024-09-13 | 19.41 | 18.71 | -0.94 | -4.78% | 18.69 | 19.51 | 96564 | 18385 | 4.69% |
| 2024-09-12 | 19.10 | 19.65 | 0.56 | 2.93% | 18.91 | 19.98 | 146646 | 28594 | 7.12% |
| 2024-09-11 | 19.07 | 19.09 | -0.16 | -0.83% | 18.84 | 19.17 | 64979 | 12343 | 3.16% |
| 2024-09-10 | 19.17 | 19.25 | 0.11 | 0.57% | 18.53 | 19.40 | 105868 | 20079 | 5.14% |
| 2024-09-09 | 19.59 | 19.14 | -0.87 | -4.35% | 19.06 | 20.29 | 131682 | 25764 | 6.40% |
| 2024-09-06 | 19.30 | 20.01 | -0.51 | -2.49% | 19.04 | 20.20 | 209376 | 40825 | 10.17% |
| 2024-09-05 | 18.15 | 20.52 | 3.01 | 17.19% | 18.15 | 21.01 | 224906 | 45140 | 10.92% |
| 2024-09-04 | 17.37 | 17.51 | 0.02 | 0.11% | 17.22 | 17.73 | 32690 | 5708 | 1.59% |
| 2024-09-03 | 16.94 | 17.49 | 0.59 | 3.49% | 16.75 | 17.52 | 49062 | 8495 | 2.38% |
| 2024-09-02 | 17.82 | 16.90 | -0.92 | -5.16% | 16.89 | 17.85 | 58988 | 10184 | 2.87% |
| 2024-08-30 | 17.62 | 17.82 | 0.16 | 0.91% | 17.53 | 18.32 | 61280 | 10994 | 2.98% |
| 2024-08-29 | 17.01 | 17.66 | 0.27 | 1.55% | 16.98 | 17.80 | 33918 | 5941 | 1.65% |
| 2024-08-28 | 17.34 | 17.39 | 0.03 | 0.17% | 17.11 | 17.60 | 23443 | 4068 | 1.14% |
| 2024-08-27 | 17.70 | 17.36 | -0.37 | -2.09% | 17.32 | 17.82 | 29591 | 5182 | 1.44% |
| 2024-08-26 | 17.90 | 17.73 | -0.06 | -0.34% | 17.66 | 18.07 | 24706 | 4402 | 1.20% |
| 2024-08-23 | 17.59 | 17.79 | 0.24 | 1.37% | 17.50 | 18.00 | 29123 | 5182 | 1.41% |
| 2024-08-22 | 17.98 | 17.55 | -0.35 | -1.96% | 17.52 | 18.19 | 26011 | 4625 | 1.26% |
| 2024-08-21 | 17.96 | 17.90 | -0.11 | -0.61% | 17.86 | 18.27 | 22669 | 4087 | 1.10% |
| 2024-08-20 | 18.65 | 18.01 | -0.71 | -3.79% | 17.90 | 18.72 | 39094 | 7112 | 1.90% |
| 2024-08-19 | 18.40 | 18.72 | 0.32 | 1.74% | 18.31 | 19.11 | 47002 | 8826 | 2.28% |
| 2024-08-16 | 18.64 | 18.40 | -0.25 | -1.34% | 18.38 | 18.83 | 29655 | 5527 | 1.44% |
| 2024-08-15 | 18.25 | 18.65 | 0.40 | 2.19% | 17.95 | 19.05 | 43982 | 8171 | 2.14% |