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 | 29.30 | 29.13 | -0.29 | -0.99% | 28.31 | 29.30 | 27077 | 7828 | 1.83% |
| 2024-11-20 | 29.32 | 29.42 | -0.08 | -0.27% | 28.55 | 29.90 | 39984 | 11605 | 2.70% |
| 2024-11-19 | 29.22 | 29.50 | -1.89 | -6.02% | 28.29 | 30.17 | 66707 | 19406 | 4.50% |
| 2024-11-18 | 34.48 | 31.39 | -3.49 | -10.01% | 31.39 | 34.48 | 28042 | 9001 | 1.89% |
| 2024-11-15 | 35.50 | 34.88 | -1.29 | -3.57% | 33.49 | 35.94 | 76037 | 26367 | 5.13% |
| 2024-11-14 | 32.40 | 36.17 | 3.29 | 10.01% | 32.40 | 36.17 | 92411 | 32731 | 6.24% |
| 2024-11-13 | 33.05 | 32.88 | -0.17 | -0.51% | 32.62 | 33.98 | 40418 | 13418 | 2.73% |
| 2024-11-12 | 32.81 | 33.05 | -0.09 | -0.27% | 32.15 | 33.35 | 36113 | 11832 | 2.44% |
| 2024-11-11 | 31.31 | 33.14 | 1.19 | 3.72% | 31.31 | 33.23 | 45538 | 14860 | 3.07% |
| 2024-11-08 | 31.18 | 31.95 | 0.77 | 2.47% | 30.65 | 32.60 | 60107 | 19225 | 4.06% |
| 2024-11-07 | 30.20 | 31.18 | 0.54 | 1.76% | 29.38 | 31.56 | 51090 | 15653 | 3.45% |
| 2024-11-06 | 31.58 | 30.64 | -0.94 | -2.98% | 30.39 | 32.20 | 47137 | 14633 | 3.18% |
| 2024-11-05 | 31.34 | 31.58 | -0.04 | -0.13% | 31.05 | 32.10 | 50392 | 15959 | 3.40% |
| 2024-11-04 | 30.62 | 31.62 | 0.54 | 1.74% | 30.62 | 31.65 | 41976 | 13131 | 2.83% |
| 2024-11-01 | 32.59 | 31.08 | -1.82 | -5.53% | 30.17 | 32.63 | 75503 | 23641 | 5.10% |
| 2024-10-31 | 32.50 | 32.90 | -0.48 | -1.44% | 32.19 | 34.30 | 78050 | 25857 | 5.27% |
| 2024-10-30 | 35.00 | 33.38 | -3.71 | -10.00% | 33.38 | 35.24 | 80716 | 27432 | 5.45% |
| 2024-10-29 | 36.50 | 37.09 | -1.46 | -3.79% | 35.58 | 37.66 | 100149 | 36639 | 6.76% |
| 2024-10-28 | 36.50 | 38.55 | 2.52 | 6.99% | 35.00 | 39.59 | 131389 | 49144 | 8.87% |
| 2024-10-25 | 34.00 | 36.03 | 3.28 | 10.02% | 33.60 | 36.03 | 85109 | 30027 | 5.74% |
| 2024-10-24 | 33.70 | 32.75 | -2.07 | -5.94% | 32.00 | 34.57 | 82429 | 27147 | 5.56% |
| 2024-10-23 | 31.60 | 34.82 | 3.17 | 10.02% | 31.01 | 34.82 | 79829 | 27018 | 5.39% |
| 2024-10-22 | 29.01 | 31.65 | 2.03 | 6.85% | 28.60 | 32.58 | 94256 | 29248 | 6.36% |
| 2024-10-21 | 27.56 | 29.62 | 1.67 | 5.97% | 27.45 | 30.23 | 87630 | 25600 | 5.91% |
| 2024-10-18 | 27.90 | 27.95 | -1.15 | -3.95% | 27.31 | 28.89 | 98719 | 27495 | 6.66% |
| 2024-10-17 | 28.31 | 29.10 | 0.90 | 3.19% | 27.55 | 29.61 | 83843 | 23995 | 5.66% |
| 2024-10-16 | 29.97 | 28.20 | -1.81 | -6.03% | 27.56 | 32.00 | 112042 | 32329 | 7.56% |
| 2024-10-15 | 27.20 | 30.01 | 2.73 | 10.01% | 26.90 | 30.01 | 97125 | 28462 | 6.56% |
| 2024-10-14 | 25.61 | 27.28 | 2.48 | 10.00% | 24.68 | 27.28 | 105734 | 27539 | 7.14% |
| 2024-10-11 | 22.70 | 24.80 | 2.10 | 9.25% | 22.20 | 24.97 | 115460 | 28338 | 7.79% |
| 2024-10-10 | 23.58 | 22.70 | -0.57 | -2.45% | 22.41 | 24.96 | 63923 | 14998 | 4.31% |
| 2024-10-09 | 21.99 | 23.27 | 0.57 | 2.51% | 21.57 | 24.08 | 81017 | 18654 | 5.47% |
| 2024-10-08 | 23.33 | 22.70 | 1.11 | 5.14% | 21.70 | 23.51 | 87406 | 19704 | 5.90% |
| 2024-09-30 | 20.16 | 21.59 | 1.43 | 7.09% | 19.61 | 22.00 | 105183 | 21881 | 7.10% |
| 2024-09-27 | 19.83 | 20.16 | -0.15 | -0.74% | 19.08 | 20.20 | 71043 | 13961 | 4.80% |
| 2024-09-26 | 18.99 | 20.31 | 1.68 | 9.02% | 18.34 | 20.49 | 123440 | 24458 | 8.33% |
| 2024-09-25 | 17.98 | 18.63 | 0.29 | 1.58% | 17.72 | 19.58 | 86541 | 16064 | 5.84% |
| 2024-09-24 | 17.64 | 18.34 | 0.48 | 2.69% | 17.27 | 19.50 | 108520 | 19895 | 7.32% |
| 2024-09-23 | 15.91 | 17.86 | 1.62 | 9.98% | 15.85 | 17.86 | 84586 | 14428 | 5.71% |
| 2024-09-20 | 16.69 | 16.24 | -0.41 | -2.46% | 16.06 | 16.97 | 51602 | 8430 | 3.48% |
| 2024-09-19 | 15.98 | 16.65 | 0.32 | 1.96% | 15.53 | 17.20 | 79632 | 12978 | 5.37% |
| 2024-09-18 | 17.20 | 16.33 | -1.14 | -6.53% | 15.72 | 17.20 | 96605 | 15710 | 6.52% |
| 2024-09-13 | 17.47 | 17.47 | 1.59 | 10.01% | 16.50 | 17.47 | 73082 | 12702 | 4.93% |
| 2024-09-12 | 15.88 | 15.88 | 1.44 | 9.97% | 15.88 | 15.88 | 27098 | 4303 | 1.83% |
| 2024-09-11 | 14.30 | 14.44 | 0.14 | 0.98% | 14.16 | 14.54 | 8088 | 1163 | 0.55% |
| 2024-09-10 | 14.38 | 14.30 | -0.22 | -1.52% | 14.00 | 14.42 | 14508 | 2059 | 0.98% |
| 2024-09-09 | 14.11 | 14.52 | 0.42 | 2.98% | 13.85 | 14.84 | 18498 | 2642 | 1.25% |
| 2024-09-06 | 14.68 | 14.10 | -0.50 | -3.42% | 14.10 | 14.68 | 9121 | 1303 | 0.62% |
| 2024-09-05 | 14.54 | 14.60 | 0.03 | 0.21% | 14.53 | 14.71 | 4615 | 674 | 0.31% |
| 2024-09-04 | 14.64 | 14.57 | -0.07 | -0.48% | 14.45 | 14.78 | 5433 | 793 | 0.37% |
| 2024-09-03 | 14.61 | 14.64 | 0.00 | 0.00% | 14.55 | 14.88 | 4943 | 726 | 0.33% |
| 2024-09-02 | 14.70 | 14.64 | -0.06 | -0.41% | 14.58 | 14.82 | 6690 | 984 | 0.45% |
| 2024-08-30 | 14.54 | 14.70 | 0.16 | 1.10% | 14.47 | 14.86 | 9413 | 1388 | 0.64% |
| 2024-08-29 | 14.31 | 14.54 | 0.22 | 1.54% | 14.19 | 14.65 | 7256 | 1050 | 0.49% |
| 2024-08-28 | 14.18 | 14.32 | 0.12 | 0.85% | 14.10 | 14.47 | 6092 | 871 | 0.41% |
| 2024-08-27 | 14.43 | 14.20 | -0.24 | -1.66% | 14.16 | 14.57 | 5892 | 839 | 0.40% |
| 2024-08-26 | 14.20 | 14.44 | 0.04 | 0.28% | 14.20 | 14.67 | 9425 | 1362 | 0.64% |
| 2024-08-23 | 14.83 | 14.40 | -0.43 | -2.90% | 14.17 | 15.16 | 9978 | 1439 | 0.67% |
| 2024-08-22 | 14.70 | 14.83 | 0.13 | 0.88% | 14.55 | 14.85 | 6446 | 950 | 0.44% |
| 2024-08-21 | 14.57 | 14.70 | 0.04 | 0.27% | 14.50 | 14.80 | 4050 | 594 | 0.27% |
| 2024-08-20 | 14.82 | 14.66 | -0.16 | -1.08% | 14.58 | 14.88 | 5152 | 756 | 0.35% |
| 2024-08-19 | 14.82 | 14.82 | 0.02 | 0.14% | 14.65 | 14.87 | 5006 | 738 | 0.34% |
| 2024-08-16 | 14.80 | 14.80 | 0.00 | 0.00% | 14.73 | 14.97 | 7569 | 1124 | 0.51% |
| 2024-08-15 | 14.75 | 14.80 | 0.03 | 0.20% | 14.69 | 14.92 | 5077 | 751 | 0.34% |
| 2024-08-14 | 14.73 | 14.77 | 0.04 | 0.27% | 14.61 | 14.90 | 4583 | 675 | 0.31% |
| 2024-08-13 | 14.77 | 14.73 | 0.12 | 0.82% | 14.56 | 14.85 | 3708 | 544 | 0.25% |