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 | 31.39 | 32.36 | 0.77 | 2.44% | 30.55 | 33.22 | 164737 | 53170 | 4.87% |
| 2024-11-20 | 30.00 | 31.59 | 1.51 | 5.02% | 29.60 | 32.18 | 186271 | 58060 | 5.50% |
| 2024-11-19 | 28.10 | 30.08 | 2.06 | 7.35% | 28.10 | 30.10 | 167303 | 49351 | 4.94% |
| 2024-11-18 | 28.44 | 28.02 | -0.19 | -0.67% | 27.50 | 29.50 | 135920 | 38914 | 4.02% |
| 2024-11-15 | 29.31 | 28.21 | -1.43 | -4.82% | 27.88 | 29.72 | 139840 | 40096 | 4.13% |
| 2024-11-14 | 30.30 | 29.64 | -0.60 | -1.98% | 29.52 | 30.95 | 103730 | 31130 | 3.07% |
| 2024-11-13 | 30.20 | 30.24 | -0.06 | -0.20% | 28.50 | 30.62 | 159386 | 47110 | 4.71% |
| 2024-11-12 | 31.50 | 30.30 | -0.37 | -1.21% | 29.90 | 31.95 | 240386 | 73933 | 7.10% |
| 2024-11-11 | 27.88 | 30.67 | 2.79 | 10.01% | 27.60 | 30.67 | 357042 | 106219 | 10.55% |
| 2024-11-08 | 28.24 | 27.88 | -0.37 | -1.31% | 27.51 | 28.80 | 216922 | 60878 | 6.41% |
| 2024-11-07 | 29.70 | 28.25 | -1.25 | -4.24% | 27.57 | 30.23 | 227653 | 64664 | 6.73% |
| 2024-11-06 | 27.46 | 29.50 | 2.02 | 7.35% | 26.80 | 30.23 | 329101 | 95587 | 9.72% |
| 2024-11-05 | 27.50 | 27.48 | -0.55 | -1.96% | 26.45 | 27.70 | 210636 | 56856 | 6.22% |
| 2024-11-04 | 27.00 | 28.03 | 1.03 | 3.81% | 26.88 | 28.55 | 227912 | 63745 | 6.73% |
| 2024-11-01 | 26.68 | 27.00 | 0.05 | 0.19% | 26.31 | 27.49 | 147877 | 39807 | 4.37% |
| 2024-10-31 | 26.40 | 26.95 | 0.55 | 2.08% | 25.80 | 27.50 | 141765 | 37807 | 4.19% |
| 2024-10-30 | 25.69 | 26.40 | 0.32 | 1.23% | 25.64 | 26.67 | 152204 | 39695 | 4.50% |
| 2024-10-29 | 27.86 | 26.08 | -1.91 | -6.82% | 25.95 | 28.18 | 242297 | 65345 | 7.16% |
| 2024-10-28 | 27.79 | 27.99 | -0.10 | -0.36% | 27.22 | 28.07 | 119526 | 33016 | 3.53% |
| 2024-10-25 | 28.39 | 28.09 | -0.19 | -0.67% | 27.00 | 28.62 | 164023 | 45390 | 4.85% |
| 2024-10-24 | 28.40 | 28.28 | 0.40 | 1.43% | 27.74 | 29.27 | 130740 | 37103 | 3.86% |
| 2024-10-23 | 27.99 | 27.88 | -0.77 | -2.69% | 27.79 | 29.45 | 193834 | 55168 | 5.73% |
| 2024-10-22 | 26.50 | 28.65 | 2.15 | 8.11% | 26.50 | 29.15 | 300762 | 85192 | 8.89% |
| 2024-10-21 | 27.27 | 26.50 | -0.80 | -2.93% | 26.16 | 27.40 | 230788 | 61362 | 6.82% |
| 2024-10-18 | 26.29 | 27.30 | 0.90 | 3.41% | 25.85 | 28.05 | 216116 | 58491 | 6.39% |
| 2024-10-17 | 24.46 | 26.40 | 1.86 | 7.58% | 24.41 | 26.55 | 218469 | 56346 | 6.46% |
| 2024-10-16 | 23.70 | 24.54 | 0.42 | 1.74% | 23.56 | 25.05 | 117609 | 28841 | 3.48% |
| 2024-10-15 | 25.00 | 24.12 | 0.06 | 0.25% | 24.00 | 25.23 | 180089 | 44344 | 5.32% |
| 2024-10-14 | 22.89 | 24.06 | 1.00 | 4.34% | 22.34 | 24.18 | 199999 | 46770 | 5.91% |
| 2024-10-11 | 24.50 | 23.06 | -1.94 | -7.76% | 22.66 | 24.89 | 324221 | 76527 | 9.58% |
| 2024-10-10 | 25.45 | 25.00 | -0.67 | -2.61% | 24.20 | 26.45 | 291503 | 73725 | 8.61% |
| 2024-10-09 | 25.08 | 25.67 | 0.62 | 2.48% | 23.43 | 27.56 | 361689 | 93842 | 10.69% |
| 2024-10-08 | 25.00 | 25.05 | 2.28 | 10.01% | 23.15 | 25.05 | 240668 | 58798 | 7.11% |
| 2024-09-30 | 21.62 | 22.77 | 1.57 | 7.41% | 21.07 | 22.96 | 283359 | 63046 | 8.37% |
| 2024-09-27 | 20.94 | 21.20 | 0.63 | 3.06% | 20.41 | 21.56 | 164885 | 34547 | 4.87% |
| 2024-09-26 | 19.14 | 20.57 | 1.87 | 10.00% | 18.79 | 20.57 | 282672 | 56753 | 8.35% |
| 2024-09-25 | 18.78 | 18.70 | -0.10 | -0.53% | 18.50 | 19.15 | 157478 | 29532 | 4.65% |
| 2024-09-24 | 17.49 | 18.80 | 1.39 | 7.98% | 17.26 | 18.86 | 153958 | 27964 | 4.55% |
| 2024-09-23 | 18.03 | 17.41 | -0.69 | -3.81% | 17.35 | 18.23 | 90909 | 16060 | 2.69% |
| 2024-09-20 | 18.18 | 18.10 | -0.20 | -1.09% | 17.87 | 18.50 | 93987 | 17064 | 2.78% |
| 2024-09-19 | 17.77 | 18.30 | 0.53 | 2.98% | 17.27 | 18.45 | 150966 | 26986 | 4.46% |
| 2024-09-18 | 17.11 | 17.77 | 0.54 | 3.13% | 17.01 | 17.92 | 118165 | 20720 | 3.49% |
| 2024-09-13 | 17.57 | 17.23 | -0.09 | -0.52% | 17.13 | 17.82 | 83910 | 14629 | 2.48% |
| 2024-09-12 | 17.81 | 17.32 | -0.53 | -2.97% | 17.26 | 17.95 | 113694 | 19933 | 3.36% |
| 2024-09-11 | 17.58 | 17.85 | 0.15 | 0.85% | 17.53 | 18.19 | 105405 | 18827 | 3.11% |
| 2024-09-10 | 17.30 | 17.70 | 0.41 | 2.37% | 17.03 | 17.88 | 102120 | 17857 | 3.02% |
| 2024-09-09 | 16.92 | 17.29 | 0.14 | 0.82% | 16.81 | 17.66 | 123904 | 21498 | 3.66% |
| 2024-09-06 | 17.19 | 17.15 | -0.04 | -0.23% | 16.97 | 17.67 | 149402 | 25877 | 4.41% |
| 2024-09-05 | 16.42 | 17.19 | 0.85 | 5.20% | 16.42 | 17.97 | 206943 | 35878 | 6.12% |
| 2024-09-04 | 15.61 | 16.34 | 0.56 | 3.55% | 15.51 | 16.75 | 125646 | 20432 | 3.71% |
| 2024-09-03 | 14.86 | 15.78 | 0.92 | 6.19% | 14.82 | 16.04 | 147427 | 23130 | 4.36% |
| 2024-09-02 | 15.69 | 14.86 | -1.00 | -6.31% | 14.85 | 15.79 | 87286 | 13343 | 2.58% |
| 2024-08-30 | 15.70 | 15.86 | 0.10 | 0.63% | 15.12 | 16.09 | 122999 | 19278 | 3.63% |
| 2024-08-29 | 15.20 | 15.76 | 0.45 | 2.94% | 15.00 | 15.98 | 83728 | 13007 | 2.47% |
| 2024-08-28 | 14.74 | 15.31 | 0.54 | 3.66% | 14.74 | 15.74 | 124786 | 19123 | 3.69% |
| 2024-08-27 | 15.00 | 14.77 | -0.29 | -1.93% | 14.67 | 15.25 | 57772 | 8617 | 1.71% |
| 2024-08-26 | 15.25 | 15.06 | -0.16 | -1.05% | 14.88 | 15.52 | 49996 | 7545 | 1.48% |
| 2024-08-23 | 15.39 | 15.22 | -0.07 | -0.46% | 14.95 | 15.52 | 62072 | 9431 | 1.83% |
| 2024-08-22 | 15.65 | 15.29 | -0.37 | -2.36% | 15.20 | 15.78 | 85734 | 13213 | 2.53% |
| 2024-08-21 | 16.05 | 15.66 | -0.39 | -2.43% | 15.58 | 16.88 | 138458 | 22233 | 4.09% |
| 2024-08-20 | 16.08 | 16.05 | -0.10 | -0.62% | 15.92 | 16.38 | 52373 | 8413 | 1.55% |
| 2024-08-19 | 16.82 | 16.15 | -0.67 | -3.98% | 16.09 | 16.91 | 93981 | 15434 | 2.78% |
| 2024-08-16 | 16.70 | 16.82 | -0.08 | -0.47% | 16.53 | 17.13 | 110747 | 18689 | 3.27% |
| 2024-08-15 | 15.75 | 16.90 | 0.91 | 5.69% | 15.57 | 17.10 | 201682 | 33604 | 5.96% |
| 2024-08-14 | 15.83 | 15.99 | 0.07 | 0.44% | 15.70 | 16.24 | 66894 | 10690 | 1.98% |
| 2024-08-13 | 15.79 | 15.92 | 0.15 | 0.95% | 15.55 | 16.00 | 79508 | 12555 | 2.35% |