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 | 39.78 | 37.03 | 0.18 | 0.49% | 36.06 | 41.08 | 106310 | 40874 | 22.57% |
| 2024-11-20 | 31.57 | 36.85 | 5.25 | 16.61% | 31.12 | 37.30 | 91371 | 31767 | 19.40% |
| 2024-11-19 | 31.73 | 31.60 | 0.32 | 1.02% | 30.50 | 31.80 | 18080 | 5623 | 3.84% |
| 2024-11-18 | 32.80 | 31.28 | -0.12 | -0.38% | 31.05 | 33.20 | 28366 | 9064 | 6.02% |
| 2024-11-15 | 30.30 | 31.40 | 1.10 | 3.63% | 30.30 | 32.68 | 39197 | 12474 | 8.32% |
| 2024-11-14 | 30.82 | 30.30 | -0.70 | -2.26% | 29.96 | 31.20 | 22644 | 6878 | 4.81% |
| 2024-11-13 | 32.29 | 31.00 | -0.88 | -2.76% | 29.68 | 32.29 | 31954 | 9802 | 6.78% |
| 2024-11-12 | 33.56 | 31.88 | -1.68 | -5.01% | 31.50 | 34.60 | 34838 | 11448 | 7.39% |
| 2024-11-11 | 31.70 | 33.56 | 2.79 | 9.07% | 31.70 | 34.45 | 50710 | 16756 | 10.76% |
| 2024-11-08 | 31.25 | 30.77 | -0.48 | -1.54% | 30.40 | 31.67 | 17302 | 5340 | 3.67% |
| 2024-11-07 | 30.50 | 31.25 | 0.82 | 2.69% | 30.50 | 31.70 | 28255 | 8787 | 6.00% |
| 2024-11-06 | 28.69 | 30.43 | 1.87 | 6.55% | 28.43 | 31.03 | 36275 | 10897 | 7.70% |
| 2024-11-05 | 27.54 | 28.56 | 0.81 | 2.92% | 27.54 | 28.56 | 13033 | 3676 | 2.77% |
| 2024-11-04 | 27.16 | 27.75 | 0.44 | 1.61% | 27.08 | 27.84 | 7936 | 2183 | 1.68% |
| 2024-11-01 | 27.71 | 27.31 | -0.40 | -1.44% | 27.24 | 28.20 | 15506 | 4277 | 3.29% |
| 2024-10-31 | 26.96 | 27.71 | 1.08 | 4.06% | 26.58 | 28.42 | 22106 | 6152 | 4.69% |
| 2024-10-30 | 26.90 | 26.63 | -0.32 | -1.19% | 26.36 | 27.12 | 9888 | 2641 | 2.10% |
| 2024-10-29 | 27.30 | 26.95 | -0.47 | -1.71% | 26.85 | 27.88 | 17012 | 4660 | 3.61% |
| 2024-10-28 | 27.07 | 27.42 | 0.20 | 0.73% | 26.90 | 27.50 | 14678 | 3985 | 3.12% |
| 2024-10-25 | 26.44 | 27.22 | 0.88 | 3.34% | 26.28 | 27.33 | 17745 | 4758 | 3.77% |
| 2024-10-24 | 26.48 | 26.34 | -0.14 | -0.53% | 26.32 | 26.99 | 12758 | 3399 | 2.71% |
| 2024-10-23 | 26.54 | 26.48 | -0.06 | -0.23% | 26.27 | 26.75 | 15087 | 4000 | 3.20% |
| 2024-10-22 | 26.16 | 26.54 | 0.38 | 1.45% | 25.96 | 26.56 | 13408 | 3533 | 2.85% |
| 2024-10-21 | 25.91 | 26.16 | 0.15 | 0.58% | 25.63 | 26.30 | 17584 | 4569 | 3.73% |
| 2024-10-18 | 25.20 | 26.01 | 0.84 | 3.34% | 25.10 | 26.18 | 20721 | 5317 | 4.40% |
| 2024-10-17 | 25.51 | 25.17 | -0.36 | -1.41% | 25.10 | 25.84 | 8557 | 2184 | 1.82% |
| 2024-10-16 | 25.19 | 25.53 | 0.04 | 0.16% | 25.02 | 25.90 | 8111 | 2074 | 1.72% |
| 2024-10-15 | 25.78 | 25.49 | -0.51 | -1.96% | 25.44 | 26.10 | 8054 | 2075 | 1.71% |
| 2024-10-14 | 25.72 | 26.00 | 0.55 | 2.16% | 25.25 | 26.13 | 9772 | 2515 | 2.07% |
| 2024-10-11 | 26.29 | 25.45 | -1.08 | -4.07% | 25.26 | 26.47 | 15280 | 3932 | 3.24% |
| 2024-10-10 | 26.52 | 26.53 | 0.24 | 0.91% | 25.96 | 26.91 | 17856 | 4742 | 3.79% |
| 2024-10-09 | 28.54 | 26.29 | -3.49 | -11.72% | 26.05 | 28.54 | 29903 | 8151 | 6.35% |
| 2024-10-08 | 32.00 | 29.78 | 1.67 | 5.94% | 28.13 | 32.88 | 55126 | 16526 | 11.70% |
| 2024-09-30 | 25.90 | 28.11 | 2.91 | 11.55% | 25.60 | 28.39 | 40044 | 10826 | 8.50% |
| 2024-09-27 | 24.46 | 25.20 | 0.95 | 3.92% | 24.43 | 25.58 | 23862 | 5958 | 5.07% |
| 2024-09-26 | 23.82 | 24.25 | 0.44 | 1.85% | 23.66 | 24.30 | 10863 | 2607 | 2.31% |
| 2024-09-25 | 23.70 | 23.81 | 0.26 | 1.10% | 23.60 | 24.23 | 11338 | 2713 | 2.41% |
| 2024-09-24 | 23.00 | 23.55 | 0.56 | 2.44% | 23.00 | 23.59 | 8794 | 2059 | 1.87% |
| 2024-09-23 | 22.88 | 22.99 | 0.11 | 0.48% | 22.77 | 23.09 | 2406 | 552 | 0.51% |
| 2024-09-20 | 23.08 | 22.88 | -0.23 | -1.00% | 22.78 | 23.23 | 4719 | 1082 | 1.00% |
| 2024-09-19 | 22.76 | 23.11 | 0.35 | 1.54% | 22.65 | 23.17 | 5958 | 1369 | 1.26% |
| 2024-09-18 | 23.00 | 22.76 | -0.78 | -3.31% | 22.55 | 23.10 | 10390 | 2367 | 2.21% |
| 2024-09-13 | 23.22 | 23.54 | 0.32 | 1.38% | 22.86 | 24.20 | 17950 | 4243 | 3.81% |
| 2024-09-12 | 23.62 | 23.22 | -0.53 | -2.23% | 23.05 | 23.84 | 10335 | 2415 | 2.19% |
| 2024-09-11 | 23.00 | 23.75 | 0.55 | 2.37% | 22.94 | 24.56 | 15366 | 3668 | 3.26% |
| 2024-09-10 | 23.01 | 23.20 | 0.17 | 0.74% | 22.86 | 23.28 | 2673 | 615 | 0.57% |
| 2024-09-09 | 23.30 | 23.03 | -0.33 | -1.41% | 22.92 | 23.53 | 4803 | 1111 | 1.02% |
| 2024-09-06 | 23.78 | 23.36 | -0.42 | -1.77% | 23.30 | 23.86 | 4656 | 1092 | 0.99% |
| 2024-09-05 | 23.93 | 23.78 | -0.15 | -0.63% | 23.75 | 24.20 | 6086 | 1454 | 1.29% |
| 2024-09-04 | 23.39 | 23.93 | 0.45 | 1.92% | 23.12 | 24.70 | 16113 | 3873 | 3.42% |
| 2024-09-03 | 23.05 | 23.48 | 0.32 | 1.38% | 22.96 | 23.80 | 5724 | 1347 | 1.22% |
| 2024-09-02 | 23.86 | 23.16 | -0.72 | -3.02% | 23.13 | 23.97 | 7690 | 1799 | 1.63% |
| 2024-08-30 | 23.45 | 23.88 | 0.28 | 1.19% | 23.32 | 24.26 | 12782 | 3053 | 2.71% |
| 2024-08-29 | 23.34 | 23.60 | 0.75 | 3.28% | 22.91 | 23.99 | 10648 | 2498 | 2.26% |
| 2024-08-28 | 23.17 | 22.85 | -0.14 | -0.61% | 22.60 | 23.18 | 5083 | 1161 | 1.07% |
| 2024-08-27 | 23.17 | 22.99 | -0.37 | -1.58% | 22.89 | 23.51 | 5702 | 1322 | 1.20% |
| 2024-08-26 | 23.30 | 23.36 | 0.13 | 0.56% | 22.93 | 23.58 | 7001 | 1626 | 1.48% |
| 2024-08-23 | 22.80 | 23.23 | 0.43 | 1.89% | 22.47 | 23.46 | 7368 | 1694 | 1.55% |
| 2024-08-22 | 23.23 | 22.80 | -0.38 | -1.64% | 22.78 | 23.47 | 8679 | 1993 | 1.83% |
| 2024-08-21 | 23.63 | 23.18 | -0.68 | -2.85% | 22.80 | 23.83 | 13673 | 3188 | 2.88% |
| 2024-08-20 | 24.84 | 23.86 | -1.14 | -4.56% | 23.84 | 25.53 | 21401 | 5251 | 4.51% |
| 2024-08-19 | 24.00 | 25.00 | 0.92 | 3.82% | 23.61 | 25.65 | 22146 | 5448 | 4.67% |
| 2024-08-16 | 24.75 | 24.08 | -0.70 | -2.82% | 24.00 | 24.75 | 13491 | 3281 | 2.85% |
| 2024-08-15 | 24.15 | 24.78 | 0.33 | 1.35% | 24.10 | 24.87 | 16302 | 3994 | 3.44% |
| 2024-08-14 | 24.79 | 24.45 | -0.30 | -1.21% | 24.24 | 24.86 | 14690 | 3612 | 3.10% |
| 2024-08-13 | 25.33 | 24.75 | -1.02 | -3.96% | 24.23 | 25.43 | 23277 | 5738 | 4.91% |