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 | 31.63 | 33.35 | 0.83 | 2.55% | 31.47 | 34.30 | 151332 | 49669 | 34.71% |
| 2024-11-20 | 28.50 | 32.52 | 4.06 | 14.27% | 28.21 | 34.15 | 150777 | 48901 | 34.58% |
| 2024-11-19 | 27.80 | 28.46 | 0.58 | 2.08% | 27.31 | 28.49 | 30816 | 8587 | 7.07% |
| 2024-11-18 | 30.55 | 27.88 | -2.77 | -9.04% | 27.56 | 30.90 | 44910 | 12744 | 10.30% |
| 2024-11-15 | 30.53 | 30.65 | 0.12 | 0.39% | 30.30 | 31.86 | 49856 | 15524 | 11.44% |
| 2024-11-14 | 31.09 | 30.53 | -0.65 | -2.08% | 30.30 | 31.50 | 35997 | 11136 | 8.26% |
| 2024-11-13 | 31.29 | 31.18 | -0.42 | -1.33% | 30.20 | 31.77 | 37888 | 11741 | 8.69% |
| 2024-11-12 | 31.80 | 31.60 | -0.07 | -0.22% | 30.60 | 32.40 | 53119 | 16686 | 12.18% |
| 2024-11-11 | 30.68 | 31.67 | 0.58 | 1.87% | 30.30 | 31.96 | 62644 | 19588 | 14.37% |
| 2024-11-08 | 30.80 | 31.09 | 0.52 | 1.70% | 30.56 | 32.70 | 77039 | 24220 | 17.67% |
| 2024-11-07 | 31.50 | 30.57 | -1.51 | -4.71% | 29.29 | 32.08 | 100925 | 30377 | 23.15% |
| 2024-11-06 | 31.50 | 32.08 | 1.97 | 6.54% | 30.52 | 34.66 | 149043 | 48182 | 34.19% |
| 2024-11-05 | 26.80 | 30.11 | 3.32 | 12.39% | 26.68 | 31.25 | 86456 | 25422 | 19.83% |
| 2024-11-04 | 26.03 | 26.79 | 0.71 | 2.72% | 25.91 | 26.88 | 21947 | 5833 | 5.03% |
| 2024-11-01 | 28.30 | 26.08 | -2.49 | -8.72% | 25.98 | 28.70 | 42220 | 11361 | 9.68% |
| 2024-10-31 | 28.68 | 28.57 | 0.08 | 0.28% | 27.98 | 28.93 | 34787 | 9917 | 7.98% |
| 2024-10-30 | 28.02 | 28.49 | 0.34 | 1.21% | 27.51 | 28.59 | 33546 | 9434 | 7.69% |
| 2024-10-29 | 29.20 | 28.15 | -0.88 | -3.03% | 28.13 | 29.27 | 35562 | 10167 | 8.16% |
| 2024-10-28 | 28.60 | 29.03 | 0.45 | 1.57% | 28.25 | 29.04 | 39195 | 11263 | 8.99% |
| 2024-10-25 | 27.88 | 28.58 | 0.64 | 2.29% | 27.88 | 28.69 | 42153 | 11931 | 9.67% |
| 2024-10-24 | 28.30 | 27.94 | -0.73 | -2.55% | 27.81 | 28.80 | 37778 | 10618 | 8.67% |
| 2024-10-23 | 29.03 | 28.67 | -0.78 | -2.65% | 28.49 | 29.53 | 56122 | 16271 | 12.87% |
| 2024-10-22 | 29.75 | 29.45 | -2.21 | -6.98% | 29.10 | 31.30 | 92211 | 27701 | 21.15% |
| 2024-10-21 | 31.31 | 31.66 | 1.96 | 6.60% | 30.00 | 32.29 | 119013 | 37165 | 27.30% |
| 2024-10-18 | 28.76 | 29.70 | 0.38 | 1.30% | 27.82 | 30.66 | 105569 | 30810 | 24.21% |
| 2024-10-17 | 29.05 | 29.32 | 1.11 | 3.93% | 28.83 | 30.80 | 101006 | 29914 | 23.17% |
| 2024-10-16 | 27.33 | 28.21 | -0.59 | -2.05% | 27.33 | 29.62 | 68307 | 19558 | 15.67% |
| 2024-10-15 | 29.73 | 28.80 | -3.11 | -9.75% | 28.60 | 31.60 | 125403 | 37753 | 28.76% |
| 2024-10-14 | 26.22 | 31.91 | 1.34 | 4.38% | 26.22 | 32.95 | 138087 | 40459 | 31.67% |
| 2024-10-11 | 32.30 | 30.57 | 0.02 | 0.07% | 30.55 | 36.66 | 205440 | 68778 | 47.12% |
| 2024-10-10 | 30.18 | 30.55 | 5.09 | 19.99% | 30.18 | 30.55 | 57040 | 17407 | 13.08% |
| 2024-10-09 | 29.50 | 25.46 | -6.34 | -19.94% | 25.44 | 29.77 | 71609 | 20125 | 16.42% |
| 2024-10-08 | 30.00 | 31.80 | 5.30 | 20.00% | 27.40 | 31.80 | 101216 | 30027 | 23.22% |
| 2024-09-30 | 23.71 | 26.50 | 3.62 | 15.82% | 22.90 | 27.37 | 85835 | 21384 | 19.69% |
| 2024-09-27 | 21.82 | 22.88 | 1.06 | 4.86% | 21.63 | 23.20 | 64647 | 14468 | 14.83% |
| 2024-09-26 | 21.64 | 21.82 | -0.04 | -0.18% | 21.28 | 21.89 | 45354 | 9789 | 10.40% |
| 2024-09-25 | 21.29 | 21.86 | 0.73 | 3.45% | 20.89 | 22.08 | 52978 | 11438 | 12.15% |
| 2024-09-24 | 20.75 | 21.13 | 0.54 | 2.62% | 20.06 | 21.75 | 35492 | 7404 | 8.14% |
| 2024-09-23 | 21.02 | 20.59 | -0.21 | -1.01% | 20.50 | 21.18 | 24528 | 5082 | 5.63% |
| 2024-09-20 | 20.15 | 20.80 | 0.65 | 3.23% | 20.15 | 21.68 | 41799 | 8734 | 9.59% |
| 2024-09-19 | 19.60 | 20.15 | 0.80 | 4.13% | 19.40 | 20.41 | 24560 | 4902 | 5.63% |
| 2024-09-18 | 19.77 | 19.35 | -0.35 | -1.78% | 18.87 | 20.05 | 14833 | 2863 | 3.40% |
| 2024-09-13 | 20.42 | 19.70 | -1.06 | -5.11% | 19.58 | 20.53 | 28366 | 5677 | 6.51% |
| 2024-09-12 | 19.83 | 20.76 | 0.93 | 4.69% | 19.83 | 21.50 | 39553 | 8168 | 9.07% |
| 2024-09-11 | 20.00 | 19.83 | -0.30 | -1.49% | 19.72 | 20.23 | 10418 | 2080 | 2.39% |
| 2024-09-10 | 19.76 | 20.13 | 0.48 | 2.44% | 19.37 | 20.21 | 14335 | 2848 | 3.29% |
| 2024-09-09 | 19.74 | 19.65 | -0.15 | -0.76% | 19.41 | 19.96 | 10134 | 1991 | 2.32% |
| 2024-09-06 | 20.30 | 19.80 | -0.40 | -1.98% | 19.75 | 20.30 | 14185 | 2837 | 3.25% |
| 2024-09-05 | 20.20 | 20.20 | 0.01 | 0.05% | 20.06 | 20.50 | 14823 | 2998 | 3.40% |
| 2024-09-04 | 20.60 | 20.19 | -0.81 | -3.86% | 20.06 | 21.20 | 25010 | 5106 | 5.74% |
| 2024-09-03 | 19.93 | 21.00 | 0.65 | 3.19% | 19.87 | 21.80 | 38985 | 8059 | 8.94% |
| 2024-09-02 | 19.92 | 20.35 | 0.46 | 2.31% | 19.66 | 20.43 | 23581 | 4720 | 5.41% |
| 2024-08-30 | 19.37 | 19.89 | 0.42 | 2.16% | 19.30 | 20.16 | 18295 | 3644 | 4.20% |
| 2024-08-29 | 19.01 | 19.47 | 0.28 | 1.46% | 18.91 | 19.66 | 13059 | 2532 | 3.00% |
| 2024-08-28 | 19.12 | 19.19 | 0.01 | 0.05% | 18.69 | 19.65 | 13399 | 2570 | 3.07% |
| 2024-08-27 | 19.78 | 19.18 | -0.54 | -2.74% | 19.13 | 20.09 | 14990 | 2923 | 3.44% |
| 2024-08-26 | 19.14 | 19.72 | 0.60 | 3.14% | 19.11 | 20.29 | 18481 | 3640 | 4.24% |
| 2024-08-23 | 19.03 | 19.12 | 0.24 | 1.27% | 18.66 | 19.45 | 14353 | 2736 | 3.29% |
| 2024-08-22 | 19.49 | 18.88 | -0.61 | -3.13% | 18.84 | 19.79 | 15209 | 2917 | 3.49% |
| 2024-08-21 | 19.36 | 19.49 | 0.04 | 0.21% | 19.30 | 19.79 | 9286 | 1817 | 2.13% |
| 2024-08-20 | 19.95 | 19.45 | -0.42 | -2.11% | 19.30 | 20.03 | 17726 | 3456 | 4.07% |
| 2024-08-19 | 20.52 | 19.87 | -0.63 | -3.07% | 19.87 | 20.75 | 21846 | 4434 | 5.01% |
| 2024-08-16 | 20.50 | 20.50 | 0.09 | 0.44% | 20.27 | 20.68 | 16534 | 3387 | 3.79% |
| 2024-08-15 | 20.45 | 20.41 | 0.10 | 0.49% | 19.66 | 20.54 | 18124 | 3666 | 4.16% |
| 2024-08-14 | 20.20 | 20.31 | 0.09 | 0.45% | 20.02 | 20.45 | 12998 | 2636 | 2.98% |
| 2024-08-13 | 19.95 | 20.22 | 0.27 | 1.35% | 19.70 | 20.32 | 14792 | 2970 | 3.39% |