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 | 31.20 | 32.67 | 1.42 | 4.54% | 30.73 | 33.86 | 68598 | 22249 | 28.00% |
| 2024-11-20 | 29.48 | 31.25 | 1.35 | 4.52% | 29.48 | 32.00 | 50889 | 15743 | 20.77% |
| 2024-11-19 | 30.42 | 29.90 | -1.51 | -4.81% | 28.24 | 30.52 | 48792 | 14262 | 19.91% |
| 2024-11-18 | 29.98 | 31.41 | 2.01 | 6.84% | 29.21 | 32.33 | 68370 | 21060 | 27.91% |
| 2024-11-15 | 29.15 | 29.40 | 0.33 | 1.14% | 28.65 | 30.38 | 48936 | 14551 | 19.97% |
| 2024-11-14 | 31.20 | 29.07 | -2.13 | -6.83% | 29.00 | 31.50 | 60706 | 18263 | 24.78% |
| 2024-11-13 | 33.02 | 31.20 | -2.69 | -7.94% | 30.28 | 33.30 | 94368 | 29458 | 38.52% |
| 2024-11-12 | 28.31 | 33.89 | 5.65 | 20.01% | 28.31 | 33.89 | 91985 | 30597 | 37.54% |
| 2024-11-11 | 27.16 | 28.24 | 0.88 | 3.22% | 27.00 | 28.30 | 35402 | 9822 | 14.45% |
| 2024-11-08 | 27.02 | 27.36 | 0.41 | 1.52% | 26.50 | 27.70 | 29511 | 8032 | 12.05% |
| 2024-11-07 | 26.50 | 26.95 | 0.59 | 2.24% | 26.11 | 27.09 | 20298 | 5406 | 8.28% |
| 2024-11-06 | 26.97 | 26.36 | -0.61 | -2.26% | 26.00 | 27.19 | 24349 | 6479 | 9.94% |
| 2024-11-05 | 26.48 | 26.97 | 0.66 | 2.51% | 26.16 | 27.21 | 22397 | 6019 | 9.14% |
| 2024-11-04 | 24.90 | 26.31 | 1.25 | 4.99% | 24.90 | 26.38 | 19845 | 5136 | 8.10% |
| 2024-11-01 | 26.49 | 25.06 | -1.55 | -5.82% | 25.06 | 27.39 | 24578 | 6350 | 10.03% |
| 2024-10-31 | 27.00 | 26.61 | -0.19 | -0.71% | 26.42 | 27.05 | 18162 | 4851 | 7.41% |
| 2024-10-30 | 26.82 | 26.80 | 0.05 | 0.19% | 26.20 | 27.18 | 20886 | 5565 | 8.52% |
| 2024-10-29 | 27.52 | 26.75 | -0.77 | -2.80% | 26.60 | 27.88 | 27148 | 7352 | 11.08% |
| 2024-10-28 | 28.48 | 27.52 | -0.66 | -2.34% | 26.99 | 28.58 | 36107 | 9898 | 14.74% |
| 2024-10-25 | 25.92 | 28.18 | 2.28 | 8.80% | 25.92 | 28.37 | 50416 | 13902 | 20.58% |
| 2024-10-24 | 25.98 | 25.90 | -0.23 | -0.88% | 25.66 | 26.27 | 16841 | 4361 | 6.87% |
| 2024-10-23 | 27.00 | 26.13 | -0.77 | -2.86% | 25.99 | 27.15 | 24926 | 6587 | 10.17% |
| 2024-10-22 | 26.80 | 26.90 | 0.12 | 0.45% | 26.01 | 27.55 | 29273 | 7881 | 11.95% |
| 2024-10-21 | 25.57 | 26.78 | 1.33 | 5.23% | 25.57 | 27.36 | 37910 | 10128 | 15.47% |
| 2024-10-18 | 24.64 | 25.45 | 1.17 | 4.82% | 24.25 | 26.20 | 33750 | 8540 | 13.78% |
| 2024-10-17 | 24.40 | 24.28 | 0.00 | 0.00% | 24.28 | 24.92 | 19367 | 4772 | 7.90% |
| 2024-10-16 | 24.35 | 24.28 | 0.11 | 0.46% | 23.55 | 25.05 | 19310 | 4740 | 7.88% |
| 2024-10-15 | 24.62 | 24.25 | -0.37 | -1.50% | 24.08 | 24.99 | 20859 | 5129 | 8.51% |
| 2024-10-14 | 23.53 | 24.62 | 0.78 | 3.27% | 23.51 | 24.63 | 23347 | 5644 | 9.53% |
| 2024-10-11 | 25.48 | 23.84 | -1.65 | -6.47% | 23.49 | 25.48 | 28974 | 6981 | 11.83% |
| 2024-10-10 | 25.39 | 25.49 | 0.26 | 1.03% | 24.88 | 26.41 | 29436 | 7564 | 12.01% |
| 2024-10-09 | 27.76 | 25.23 | -4.60 | -15.42% | 25.19 | 28.96 | 46096 | 12437 | 18.81% |
| 2024-10-08 | 30.80 | 29.83 | 4.00 | 15.49% | 27.01 | 30.80 | 66699 | 19254 | 27.22% |
| 2024-09-30 | 23.99 | 25.83 | 3.06 | 13.44% | 22.92 | 26.31 | 55801 | 13748 | 22.78% |
| 2024-09-27 | 21.50 | 22.77 | 1.34 | 6.25% | 21.50 | 23.50 | 33732 | 7618 | 13.77% |
| 2024-09-26 | 20.98 | 21.43 | 0.25 | 1.18% | 20.90 | 21.43 | 20575 | 4364 | 8.40% |
| 2024-09-25 | 20.50 | 21.18 | 0.68 | 3.32% | 20.50 | 21.26 | 23662 | 4973 | 9.66% |
| 2024-09-24 | 19.92 | 20.50 | 0.60 | 3.02% | 19.92 | 20.54 | 16015 | 3249 | 6.54% |
| 2024-09-23 | 19.78 | 19.90 | 0.03 | 0.15% | 19.78 | 20.19 | 8451 | 1688 | 3.45% |
| 2024-09-20 | 20.29 | 19.87 | -0.42 | -2.07% | 19.81 | 20.29 | 11895 | 2374 | 4.86% |
| 2024-09-19 | 20.18 | 20.29 | 0.12 | 0.59% | 20.00 | 20.52 | 13843 | 2813 | 5.65% |
| 2024-09-18 | 20.06 | 20.17 | 0.07 | 0.35% | 19.55 | 20.68 | 13322 | 2669 | 5.44% |
| 2024-09-13 | 21.03 | 20.10 | -0.85 | -4.06% | 20.09 | 21.03 | 15100 | 3075 | 6.16% |
| 2024-09-12 | 21.25 | 20.95 | -0.55 | -2.56% | 20.80 | 21.57 | 18884 | 3987 | 7.71% |
| 2024-09-11 | 21.88 | 21.50 | -0.66 | -2.98% | 21.35 | 21.97 | 22562 | 4862 | 9.21% |
| 2024-09-10 | 21.05 | 22.16 | 0.88 | 4.14% | 20.84 | 22.16 | 36385 | 7898 | 14.85% |
| 2024-09-09 | 20.88 | 21.28 | -0.07 | -0.33% | 20.86 | 21.69 | 26271 | 5588 | 10.72% |
| 2024-09-06 | 20.50 | 21.35 | 0.85 | 4.15% | 19.86 | 21.60 | 35681 | 7449 | 14.56% |
| 2024-09-05 | 20.60 | 20.50 | -0.36 | -1.73% | 20.35 | 20.90 | 16792 | 3447 | 6.85% |
| 2024-09-04 | 20.32 | 20.86 | 0.45 | 2.20% | 20.10 | 21.38 | 27390 | 5702 | 11.18% |
| 2024-09-03 | 20.56 | 20.41 | -0.09 | -0.44% | 20.31 | 20.89 | 12040 | 2473 | 4.91% |
| 2024-09-02 | 20.74 | 20.50 | -0.25 | -1.20% | 20.46 | 21.18 | 14063 | 2937 | 5.74% |
| 2024-08-30 | 20.50 | 20.75 | 0.07 | 0.34% | 20.50 | 21.25 | 19185 | 4020 | 7.83% |
| 2024-08-29 | 20.19 | 20.68 | 0.33 | 1.62% | 19.99 | 20.70 | 10512 | 2152 | 4.29% |
| 2024-08-28 | 20.00 | 20.35 | 0.22 | 1.09% | 19.81 | 20.66 | 11930 | 2437 | 4.87% |
| 2024-08-27 | 20.42 | 20.13 | -0.37 | -1.80% | 19.85 | 20.52 | 10497 | 2116 | 4.28% |
| 2024-08-26 | 20.07 | 20.50 | 0.43 | 2.14% | 19.88 | 20.80 | 10138 | 2075 | 4.14% |
| 2024-08-23 | 20.28 | 20.07 | -0.20 | -0.99% | 19.70 | 20.38 | 10142 | 2036 | 4.14% |
| 2024-08-22 | 20.74 | 20.27 | -0.47 | -2.27% | 20.14 | 20.85 | 12018 | 2448 | 4.91% |
| 2024-08-21 | 20.30 | 20.74 | 0.36 | 1.77% | 20.30 | 20.85 | 11141 | 2301 | 4.55% |
| 2024-08-20 | 20.89 | 20.38 | -0.33 | -1.59% | 20.23 | 21.03 | 10667 | 2195 | 4.35% |
| 2024-08-19 | 20.66 | 20.71 | -0.28 | -1.33% | 20.34 | 20.90 | 14274 | 2946 | 5.83% |
| 2024-08-16 | 21.58 | 20.99 | -0.57 | -2.64% | 20.99 | 21.77 | 19742 | 4201 | 8.06% |
| 2024-08-15 | 21.85 | 21.56 | -0.54 | -2.44% | 21.51 | 22.14 | 19264 | 4195 | 7.86% |