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 | 32.15 | 31.57 | -0.29 | -0.91% | 31.39 | 35.49 | 212899 | 70577 | 41.79% |
| 2024-11-20 | 28.37 | 31.86 | 5.31 | 20.00% | 27.68 | 31.86 | 151358 | 45963 | 29.71% |
| 2024-11-19 | 26.40 | 26.55 | 0.15 | 0.57% | 25.09 | 26.66 | 77365 | 20046 | 15.19% |
| 2024-11-18 | 31.32 | 26.40 | -6.60 | -20.00% | 26.40 | 31.54 | 131652 | 37209 | 25.84% |
| 2024-11-15 | 31.30 | 33.00 | 3.11 | 10.40% | 30.32 | 35.87 | 184072 | 61283 | 36.13% |
| 2024-11-14 | 28.64 | 29.89 | 1.00 | 3.46% | 28.35 | 30.10 | 62736 | 18434 | 12.31% |
| 2024-11-13 | 28.80 | 28.89 | 0.70 | 2.48% | 27.90 | 28.95 | 35794 | 10196 | 7.03% |
| 2024-11-12 | 28.56 | 28.19 | -0.25 | -0.88% | 27.77 | 29.42 | 37032 | 10539 | 7.27% |
| 2024-11-11 | 27.33 | 28.44 | 0.97 | 3.53% | 27.00 | 28.56 | 36824 | 10368 | 7.23% |
| 2024-11-08 | 27.75 | 27.47 | 0.37 | 1.37% | 27.14 | 28.35 | 38185 | 10526 | 7.50% |
| 2024-11-07 | 26.85 | 27.10 | 0.28 | 1.04% | 26.62 | 27.26 | 25727 | 6951 | 5.05% |
| 2024-11-06 | 27.32 | 26.82 | -0.50 | -1.83% | 26.60 | 27.79 | 32028 | 8697 | 6.29% |
| 2024-11-05 | 27.00 | 27.32 | 0.40 | 1.49% | 26.67 | 27.40 | 31448 | 8536 | 6.17% |
| 2024-11-04 | 26.46 | 26.92 | 0.55 | 2.09% | 25.27 | 27.20 | 28466 | 7589 | 5.59% |
| 2024-11-01 | 28.95 | 26.37 | -2.88 | -9.85% | 26.14 | 28.96 | 57873 | 15698 | 11.36% |
| 2024-10-31 | 31.00 | 29.25 | -0.41 | -1.38% | 29.01 | 32.46 | 101099 | 31170 | 19.85% |
| 2024-10-30 | 28.70 | 29.66 | 0.68 | 2.35% | 27.58 | 29.77 | 42728 | 12455 | 8.39% |
| 2024-10-29 | 29.55 | 28.98 | -0.29 | -0.99% | 28.72 | 29.99 | 46957 | 13736 | 9.22% |
| 2024-10-28 | 27.34 | 29.27 | 1.91 | 6.98% | 27.34 | 29.78 | 58060 | 16656 | 11.40% |
| 2024-10-25 | 27.86 | 27.36 | -0.50 | -1.79% | 26.87 | 28.35 | 53100 | 14537 | 10.42% |
| 2024-10-24 | 27.70 | 27.86 | -0.09 | -0.32% | 27.41 | 28.70 | 57843 | 16148 | 11.35% |
| 2024-10-23 | 32.02 | 27.95 | 1.25 | 4.68% | 27.71 | 32.03 | 97542 | 28317 | 19.15% |
| 2024-10-22 | 26.84 | 26.70 | -0.15 | -0.56% | 26.31 | 27.46 | 38445 | 10333 | 7.55% |
| 2024-10-21 | 25.59 | 26.85 | 1.30 | 5.09% | 25.59 | 27.25 | 47330 | 12586 | 9.29% |
| 2024-10-18 | 24.81 | 25.55 | 0.60 | 2.40% | 24.67 | 26.21 | 35565 | 9062 | 6.98% |
| 2024-10-17 | 25.10 | 24.95 | -0.05 | -0.20% | 24.84 | 25.72 | 28894 | 7323 | 5.67% |
| 2024-10-16 | 24.61 | 25.00 | 0.08 | 0.32% | 24.51 | 25.16 | 28674 | 7120 | 5.63% |
| 2024-10-15 | 25.02 | 24.92 | -0.35 | -1.39% | 24.59 | 25.79 | 49559 | 12498 | 9.73% |
| 2024-10-14 | 23.70 | 25.27 | 2.13 | 9.20% | 22.83 | 25.30 | 43082 | 10472 | 8.46% |
| 2024-10-11 | 24.20 | 23.14 | -1.21 | -4.97% | 22.81 | 24.47 | 29711 | 6959 | 5.83% |
| 2024-10-10 | 24.21 | 24.35 | 0.49 | 2.05% | 23.86 | 25.55 | 42416 | 10438 | 8.33% |
| 2024-10-09 | 26.48 | 23.86 | -3.59 | -13.08% | 23.85 | 26.89 | 59739 | 15279 | 11.73% |
| 2024-10-08 | 28.88 | 27.45 | 3.09 | 12.68% | 25.18 | 28.88 | 91058 | 24497 | 17.87% |
| 2024-09-30 | 22.60 | 24.36 | 3.21 | 15.18% | 21.61 | 24.40 | 74949 | 17363 | 14.71% |
| 2024-09-27 | 20.50 | 21.15 | 0.98 | 4.86% | 20.24 | 21.56 | 37759 | 7900 | 7.41% |
| 2024-09-26 | 19.86 | 20.17 | 0.31 | 1.56% | 19.61 | 20.34 | 26591 | 5299 | 5.22% |
| 2024-09-25 | 19.39 | 19.86 | 0.67 | 3.49% | 19.25 | 20.30 | 31749 | 6276 | 6.23% |
| 2024-09-24 | 18.82 | 19.19 | 0.41 | 2.18% | 18.40 | 19.22 | 17039 | 3218 | 3.34% |
| 2024-09-23 | 19.11 | 18.78 | -0.16 | -0.84% | 18.67 | 19.17 | 10833 | 2046 | 2.13% |
| 2024-09-20 | 18.80 | 18.94 | 0.18 | 0.96% | 18.58 | 19.34 | 15566 | 2961 | 3.06% |
| 2024-09-19 | 18.51 | 18.76 | 0.27 | 1.46% | 18.39 | 18.96 | 12663 | 2370 | 2.49% |
| 2024-09-18 | 18.67 | 18.49 | -0.29 | -1.54% | 18.15 | 18.94 | 11180 | 2063 | 2.19% |
| 2024-09-13 | 19.18 | 18.78 | -0.56 | -2.90% | 18.76 | 19.46 | 14975 | 2860 | 2.94% |
| 2024-09-12 | 19.30 | 19.34 | 0.04 | 0.21% | 19.28 | 19.65 | 10611 | 2063 | 2.08% |
| 2024-09-11 | 19.44 | 19.30 | -0.15 | -0.77% | 19.19 | 19.46 | 9055 | 1747 | 1.78% |
| 2024-09-10 | 19.22 | 19.45 | 0.24 | 1.25% | 18.99 | 19.50 | 13138 | 2528 | 2.58% |
| 2024-09-09 | 19.26 | 19.21 | -0.19 | -0.98% | 18.88 | 19.43 | 9937 | 1906 | 1.95% |
| 2024-09-06 | 19.98 | 19.40 | -0.51 | -2.56% | 19.40 | 20.10 | 16856 | 3326 | 3.31% |
| 2024-09-05 | 19.78 | 19.91 | 0.27 | 1.37% | 19.64 | 19.98 | 16660 | 3309 | 3.27% |
| 2024-09-04 | 19.95 | 19.64 | -0.48 | -2.39% | 19.62 | 20.10 | 15485 | 3065 | 3.04% |
| 2024-09-03 | 19.72 | 20.12 | 0.41 | 2.08% | 19.68 | 20.19 | 17539 | 3498 | 3.44% |
| 2024-09-02 | 20.21 | 19.71 | -0.34 | -1.70% | 19.62 | 20.21 | 15211 | 3023 | 2.99% |
| 2024-08-30 | 19.68 | 20.05 | 0.24 | 1.21% | 19.66 | 20.44 | 22715 | 4577 | 4.46% |
| 2024-08-29 | 19.60 | 19.81 | 0.23 | 1.17% | 19.21 | 19.92 | 16340 | 3212 | 3.21% |
| 2024-08-28 | 19.28 | 19.58 | 0.18 | 0.93% | 19.19 | 19.73 | 13089 | 2548 | 2.57% |
| 2024-08-27 | 19.84 | 19.40 | -0.44 | -2.22% | 19.32 | 20.05 | 19990 | 3928 | 3.92% |
| 2024-08-26 | 20.16 | 19.84 | -0.32 | -1.59% | 19.58 | 20.35 | 19436 | 3861 | 3.82% |
| 2024-08-23 | 20.10 | 20.16 | 0.05 | 0.25% | 19.73 | 20.49 | 23978 | 4831 | 4.71% |
| 2024-08-22 | 20.46 | 20.11 | -0.56 | -2.71% | 20.02 | 20.86 | 25697 | 5229 | 5.04% |
| 2024-08-21 | 21.06 | 20.67 | -0.25 | -1.20% | 20.45 | 21.36 | 29748 | 6208 | 5.84% |
| 2024-08-20 | 21.36 | 20.92 | -0.23 | -1.09% | 20.50 | 21.60 | 38284 | 8016 | 7.52% |
| 2024-08-19 | 21.70 | 21.15 | -0.55 | -2.53% | 20.90 | 22.00 | 52305 | 11164 | 10.27% |
| 2024-08-16 | 22.16 | 21.70 | -0.16 | -0.73% | 21.62 | 22.93 | 71348 | 15819 | 14.01% |
| 2024-08-15 | 21.83 | 21.86 | -0.61 | -2.71% | 21.45 | 22.39 | 71161 | 15552 | 13.97% |
| 2024-08-14 | 21.90 | 22.47 | 0.49 | 2.23% | 20.90 | 23.40 | 98982 | 21716 | 19.43% |
| 2024-08-13 | 21.22 | 21.98 | 0.51 | 2.38% | 21.00 | 22.52 | 72350 | 15818 | 14.20% |