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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 31.14 | 29.65 | -1.66 | -5.30% | 29.65 | 31.90 | 30001 | 9215 | 4.27% |
| 2024-11-21 | 30.89 | 31.31 | 0.15 | 0.48% | 30.74 | 32.39 | 25982 | 8174 | 3.70% |
| 2024-11-20 | 30.38 | 31.16 | 0.67 | 2.20% | 30.07 | 31.33 | 28064 | 8656 | 3.99% |
| 2024-11-19 | 29.29 | 30.49 | 1.38 | 4.74% | 29.11 | 30.49 | 25745 | 7661 | 3.66% |
| 2024-11-18 | 31.01 | 29.11 | -2.21 | -7.06% | 28.88 | 31.87 | 38386 | 11399 | 5.46% |
| 2024-11-15 | 32.11 | 31.32 | -1.05 | -3.24% | 31.32 | 33.25 | 27310 | 8859 | 3.89% |
| 2024-11-14 | 33.79 | 32.37 | -1.63 | -4.79% | 32.28 | 33.95 | 31357 | 10374 | 4.46% |
| 2024-11-13 | 33.30 | 34.00 | 0.53 | 1.58% | 32.45 | 34.38 | 42976 | 14414 | 6.12% |
| 2024-11-12 | 34.55 | 33.47 | -0.78 | -2.28% | 32.96 | 34.59 | 41168 | 13925 | 5.86% |
| 2024-11-11 | 33.00 | 34.25 | 1.06 | 3.19% | 33.00 | 34.38 | 50194 | 17033 | 7.14% |
| 2024-11-08 | 33.21 | 33.19 | 0.21 | 0.64% | 32.92 | 33.79 | 44075 | 14717 | 6.27% |
| 2024-11-07 | 32.11 | 32.98 | 0.29 | 0.89% | 32.02 | 32.99 | 35803 | 11638 | 5.10% |
| 2024-11-06 | 32.89 | 32.69 | 0.00 | 0.00% | 32.29 | 33.62 | 41918 | 13823 | 5.97% |
| 2024-11-05 | 31.89 | 32.69 | 1.06 | 3.35% | 31.60 | 32.78 | 35187 | 11395 | 5.01% |
| 2024-11-04 | 30.67 | 31.63 | 0.54 | 1.74% | 30.67 | 31.90 | 25221 | 7945 | 3.59% |
| 2024-11-01 | 34.27 | 31.09 | -3.24 | -9.44% | 30.50 | 34.27 | 51007 | 16463 | 7.26% |
| 2024-10-31 | 34.30 | 34.33 | -0.36 | -1.04% | 33.40 | 34.80 | 48789 | 16699 | 6.94% |
| 2024-10-30 | 33.69 | 34.69 | 0.81 | 2.39% | 33.00 | 34.98 | 49774 | 17027 | 7.08% |
| 2024-10-29 | 36.48 | 33.88 | -2.09 | -5.81% | 33.88 | 36.48 | 73335 | 25600 | 10.44% |
| 2024-10-28 | 33.25 | 35.97 | 2.29 | 6.80% | 32.97 | 36.01 | 95792 | 33128 | 13.64% |
| 2024-10-25 | 33.46 | 33.68 | 0.33 | 0.99% | 33.00 | 33.99 | 55447 | 18553 | 7.89% |
| 2024-10-24 | 33.38 | 33.35 | -0.65 | -1.91% | 33.01 | 33.88 | 53817 | 18006 | 7.66% |
| 2024-10-23 | 34.39 | 34.00 | -1.61 | -4.52% | 33.62 | 35.31 | 88372 | 30439 | 12.58% |
| 2024-10-22 | 38.93 | 35.61 | -1.59 | -4.27% | 35.32 | 39.88 | 167866 | 63369 | 23.89% |
| 2024-10-21 | 35.01 | 37.20 | 0.99 | 2.73% | 34.80 | 37.27 | 162233 | 58737 | 23.09% |
| 2024-10-18 | 34.13 | 36.21 | -0.29 | -0.79% | 33.66 | 38.00 | 188620 | 66668 | 26.85% |
| 2024-10-17 | 35.78 | 36.50 | 1.18 | 3.34% | 35.32 | 39.66 | 253048 | 93511 | 36.02% |
| 2024-10-16 | 29.07 | 35.32 | 5.89 | 20.01% | 29.07 | 35.32 | 220434 | 74894 | 31.38% |
| 2024-10-15 | 29.39 | 29.43 | -0.46 | -1.54% | 29.06 | 31.00 | 48642 | 14735 | 6.92% |
| 2024-10-14 | 28.60 | 29.89 | 1.55 | 5.47% | 27.80 | 29.90 | 39686 | 11533 | 5.65% |
| 2024-10-11 | 29.38 | 28.34 | -1.52 | -5.09% | 27.88 | 30.10 | 36866 | 10590 | 5.25% |
| 2024-10-10 | 30.50 | 29.86 | -0.14 | -0.47% | 29.80 | 31.50 | 43774 | 13357 | 6.23% |
| 2024-10-09 | 34.00 | 30.00 | -5.60 | -15.73% | 29.83 | 34.00 | 78602 | 25051 | 11.19% |
| 2024-10-08 | 35.96 | 35.60 | 5.44 | 18.04% | 31.81 | 35.96 | 97040 | 33121 | 13.81% |
| 2024-09-30 | 27.40 | 30.16 | 4.18 | 16.09% | 26.80 | 30.47 | 87757 | 25077 | 12.49% |
| 2024-09-27 | 24.84 | 25.98 | 1.40 | 5.70% | 24.65 | 26.55 | 60395 | 15405 | 8.60% |
| 2024-09-26 | 23.95 | 24.68 | 0.40 | 1.65% | 23.86 | 24.73 | 45209 | 11006 | 6.44% |
| 2024-09-25 | 24.00 | 24.28 | 0.39 | 1.63% | 23.90 | 24.87 | 45150 | 11000 | 6.43% |
| 2024-09-24 | 23.42 | 23.89 | 0.28 | 1.19% | 22.74 | 24.02 | 37364 | 8774 | 5.32% |
| 2024-09-23 | 23.11 | 23.61 | 0.62 | 2.70% | 23.11 | 23.86 | 27563 | 6498 | 3.92% |
| 2024-09-20 | 22.79 | 22.99 | 0.33 | 1.46% | 22.70 | 23.37 | 23604 | 5440 | 3.36% |
| 2024-09-19 | 22.40 | 22.66 | 0.26 | 1.16% | 22.39 | 22.95 | 17758 | 4031 | 2.53% |
| 2024-09-18 | 22.64 | 22.40 | -0.07 | -0.31% | 22.01 | 22.93 | 14576 | 3250 | 2.07% |
| 2024-09-13 | 23.34 | 22.47 | -0.95 | -4.06% | 22.44 | 23.50 | 20721 | 4748 | 2.95% |
| 2024-09-12 | 23.42 | 23.42 | -0.05 | -0.21% | 23.35 | 23.95 | 19780 | 4679 | 2.82% |
| 2024-09-11 | 23.43 | 23.47 | -0.19 | -0.80% | 23.30 | 23.79 | 12067 | 2831 | 1.72% |
| 2024-09-10 | 23.16 | 23.66 | 0.50 | 2.16% | 22.68 | 23.80 | 21758 | 5068 | 3.10% |
| 2024-09-09 | 23.19 | 23.16 | -0.45 | -1.91% | 22.86 | 23.52 | 17268 | 4001 | 2.46% |
| 2024-09-06 | 24.11 | 23.61 | -0.47 | -1.95% | 23.55 | 24.30 | 23254 | 5521 | 3.31% |
| 2024-09-05 | 24.22 | 24.08 | -0.10 | -0.41% | 23.98 | 24.48 | 24283 | 5875 | 3.46% |
| 2024-09-04 | 24.57 | 24.18 | -0.72 | -2.89% | 24.07 | 24.98 | 30191 | 7372 | 4.30% |
| 2024-09-03 | 23.48 | 24.90 | 1.32 | 5.60% | 23.45 | 24.92 | 45999 | 11197 | 6.55% |
| 2024-09-02 | 24.84 | 23.58 | -1.36 | -5.45% | 23.51 | 25.06 | 41318 | 9972 | 5.88% |
| 2024-08-30 | 24.31 | 24.94 | 0.66 | 2.72% | 24.31 | 25.44 | 47329 | 11864 | 6.74% |
| 2024-08-29 | 23.70 | 24.28 | -0.01 | -0.04% | 23.70 | 24.48 | 33353 | 8062 | 4.75% |
| 2024-08-28 | 25.50 | 24.29 | -2.03 | -7.71% | 23.80 | 25.52 | 50870 | 12428 | 7.24% |
| 2024-08-27 | 26.46 | 26.32 | -1.28 | -4.64% | 25.83 | 26.87 | 50677 | 13285 | 7.21% |
| 2024-08-26 | 27.95 | 27.60 | 0.10 | 0.36% | 27.15 | 28.48 | 83550 | 23159 | 11.89% |
| 2024-08-23 | 25.93 | 27.50 | 1.47 | 5.65% | 25.81 | 28.10 | 83163 | 22567 | 11.84% |
| 2024-08-22 | 27.28 | 26.03 | -2.38 | -8.38% | 25.85 | 28.12 | 83282 | 22378 | 11.85% |
| 2024-08-21 | 25.61 | 28.41 | 2.09 | 7.94% | 25.61 | 30.60 | 106436 | 30020 | 15.15% |
| 2024-08-20 | 25.54 | 26.32 | 0.27 | 1.04% | 24.70 | 27.20 | 68327 | 17786 | 9.73% |
| 2024-08-19 | 25.72 | 26.05 | 0.53 | 2.08% | 25.00 | 26.41 | 48355 | 12452 | 6.88% |
| 2024-08-16 | 24.32 | 25.52 | 1.20 | 4.93% | 24.25 | 26.15 | 39655 | 10033 | 5.64% |
| 2024-08-15 | 24.09 | 24.32 | 0.25 | 1.04% | 23.68 | 24.45 | 13166 | 3185 | 1.87% |