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 | 27.90 | 28.21 | -0.35 | -1.23% | 27.88 | 29.49 | 138225 | 39259 | 10.63% |
| 2024-11-20 | 27.18 | 28.56 | 1.39 | 5.12% | 26.74 | 28.95 | 168556 | 47134 | 12.97% |
| 2024-11-19 | 26.61 | 27.17 | -2.40 | -8.12% | 26.61 | 27.60 | 202072 | 54400 | 15.54% |
| 2024-11-18 | 31.87 | 29.57 | -3.29 | -10.01% | 29.57 | 31.87 | 89668 | 27116 | 6.90% |
| 2024-11-15 | 32.00 | 32.86 | 1.52 | 4.85% | 32.00 | 34.47 | 291506 | 98896 | 22.42% |
| 2024-11-14 | 32.06 | 31.34 | -1.35 | -4.13% | 31.31 | 34.20 | 134033 | 43400 | 10.31% |
| 2024-11-13 | 32.09 | 32.69 | 0.93 | 2.93% | 31.00 | 33.16 | 172709 | 55828 | 13.29% |
| 2024-11-12 | 34.03 | 31.76 | -1.63 | -4.88% | 31.31 | 34.60 | 187084 | 61515 | 14.39% |
| 2024-11-11 | 30.00 | 33.39 | 3.04 | 10.02% | 29.85 | 33.39 | 202163 | 65216 | 15.55% |
| 2024-11-08 | 30.91 | 30.35 | -0.21 | -0.69% | 30.18 | 31.50 | 89727 | 27575 | 6.90% |
| 2024-11-07 | 29.77 | 30.56 | 0.46 | 1.53% | 29.21 | 31.20 | 95389 | 29018 | 7.34% |
| 2024-11-06 | 31.01 | 30.10 | -1.49 | -4.72% | 29.82 | 31.75 | 133325 | 40974 | 10.26% |
| 2024-11-05 | 30.70 | 31.59 | 1.60 | 5.34% | 29.49 | 32.19 | 132007 | 40670 | 10.15% |
| 2024-11-04 | 28.85 | 29.99 | 1.57 | 5.52% | 28.80 | 30.48 | 94262 | 27968 | 7.25% |
| 2024-11-01 | 30.70 | 28.42 | -2.77 | -8.88% | 28.35 | 30.70 | 112197 | 32659 | 8.63% |
| 2024-10-31 | 30.94 | 31.19 | 0.71 | 2.33% | 30.51 | 31.60 | 112113 | 34821 | 8.62% |
| 2024-10-30 | 30.00 | 30.48 | -0.06 | -0.20% | 29.56 | 30.95 | 97142 | 29479 | 7.47% |
| 2024-10-29 | 32.21 | 30.54 | -0.96 | -3.05% | 30.43 | 33.20 | 163350 | 51102 | 12.57% |
| 2024-10-28 | 31.39 | 31.50 | -0.21 | -0.66% | 30.76 | 33.51 | 219975 | 70560 | 16.92% |
| 2024-10-25 | 29.00 | 31.71 | 2.88 | 9.99% | 29.00 | 31.71 | 236568 | 72458 | 18.20% |
| 2024-10-24 | 29.40 | 28.83 | -1.68 | -5.51% | 28.38 | 30.08 | 163712 | 47412 | 12.59% |
| 2024-10-23 | 31.80 | 30.51 | -0.85 | -2.71% | 29.77 | 33.11 | 254036 | 79200 | 19.54% |
| 2024-10-22 | 27.92 | 31.36 | 2.85 | 10.00% | 27.92 | 31.36 | 152291 | 46453 | 11.71% |
| 2024-10-21 | 27.00 | 28.51 | 0.89 | 3.22% | 27.00 | 29.20 | 207048 | 58989 | 15.93% |
| 2024-10-18 | 28.05 | 27.62 | -0.05 | -0.18% | 26.80 | 28.24 | 274222 | 75605 | 21.09% |
| 2024-10-17 | 25.40 | 27.67 | 2.52 | 10.02% | 25.40 | 27.67 | 186450 | 51099 | 14.34% |
| 2024-10-16 | 24.16 | 25.15 | 0.40 | 1.62% | 24.08 | 25.72 | 97957 | 24666 | 7.54% |
| 2024-10-15 | 23.84 | 24.75 | 0.59 | 2.44% | 23.84 | 25.75 | 112970 | 28265 | 8.69% |
| 2024-10-14 | 23.01 | 24.16 | 1.26 | 5.50% | 22.94 | 24.30 | 80465 | 19052 | 6.19% |
| 2024-10-11 | 24.26 | 22.90 | -1.80 | -7.29% | 22.80 | 24.60 | 75734 | 17819 | 5.83% |
| 2024-10-10 | 24.87 | 24.70 | -0.19 | -0.76% | 23.50 | 25.50 | 91746 | 22669 | 7.06% |
| 2024-10-09 | 26.58 | 24.89 | -2.77 | -10.01% | 24.89 | 26.58 | 117381 | 29803 | 9.03% |
| 2024-10-08 | 29.25 | 27.66 | 1.03 | 3.87% | 25.08 | 29.25 | 226045 | 61684 | 17.39% |
| 2024-09-30 | 25.17 | 26.63 | 2.05 | 8.34% | 24.16 | 26.78 | 216534 | 55777 | 16.66% |
| 2024-09-27 | 23.60 | 24.58 | 1.12 | 4.77% | 23.46 | 24.89 | 114735 | 27591 | 8.83% |
| 2024-09-26 | 22.60 | 23.46 | 0.35 | 1.51% | 22.41 | 23.64 | 197548 | 45850 | 15.20% |
| 2024-09-25 | 22.70 | 23.11 | 1.66 | 7.74% | 22.60 | 23.60 | 251741 | 58640 | 19.36% |
| 2024-09-24 | 20.52 | 21.45 | 0.95 | 4.63% | 20.52 | 21.58 | 103233 | 21749 | 7.94% |
| 2024-09-23 | 20.64 | 20.50 | -0.28 | -1.35% | 20.45 | 20.87 | 58208 | 12004 | 4.48% |
| 2024-09-20 | 21.19 | 20.78 | -0.41 | -1.93% | 20.63 | 21.25 | 65350 | 13667 | 5.03% |
| 2024-09-19 | 21.00 | 21.19 | 0.36 | 1.73% | 20.51 | 21.33 | 78409 | 16500 | 6.03% |
| 2024-09-18 | 21.07 | 20.83 | -0.67 | -3.12% | 20.52 | 21.25 | 95901 | 20023 | 7.38% |
| 2024-09-13 | 20.91 | 21.50 | 0.27 | 1.27% | 20.17 | 22.05 | 161339 | 33833 | 12.41% |
| 2024-09-12 | 20.78 | 21.23 | 0.62 | 3.01% | 20.78 | 22.67 | 159721 | 34898 | 12.29% |
| 2024-09-11 | 20.26 | 20.61 | 0.41 | 2.03% | 19.88 | 21.30 | 107071 | 22270 | 8.24% |
| 2024-09-10 | 19.97 | 20.20 | 0.22 | 1.10% | 19.61 | 20.29 | 30569 | 6111 | 2.35% |
| 2024-09-09 | 19.66 | 19.98 | 0.18 | 0.91% | 19.46 | 20.10 | 28669 | 5696 | 2.21% |
| 2024-09-06 | 20.33 | 19.80 | -0.59 | -2.89% | 19.80 | 20.46 | 39816 | 7964 | 3.06% |
| 2024-09-05 | 20.15 | 20.39 | 0.29 | 1.44% | 20.04 | 20.70 | 48456 | 9883 | 3.73% |
| 2024-09-04 | 19.98 | 20.10 | -0.07 | -0.35% | 19.88 | 20.29 | 32830 | 6587 | 2.53% |
| 2024-09-03 | 19.98 | 20.17 | 0.36 | 1.82% | 19.72 | 20.59 | 43372 | 8765 | 3.34% |
| 2024-09-02 | 20.14 | 19.81 | -0.42 | -2.08% | 19.77 | 20.45 | 44574 | 8938 | 3.43% |
| 2024-08-30 | 19.58 | 20.23 | 0.71 | 3.64% | 19.54 | 20.64 | 70757 | 14289 | 5.44% |
| 2024-08-29 | 19.29 | 19.52 | 0.18 | 0.93% | 18.90 | 19.62 | 38464 | 7435 | 2.96% |
| 2024-08-28 | 19.23 | 19.34 | 0.10 | 0.52% | 18.81 | 19.49 | 31463 | 6046 | 2.42% |
| 2024-08-27 | 19.68 | 19.24 | -0.59 | -2.98% | 19.21 | 19.94 | 35038 | 6854 | 2.70% |
| 2024-08-26 | 19.50 | 19.83 | 0.43 | 2.22% | 19.15 | 20.00 | 44073 | 8655 | 3.39% |
| 2024-08-23 | 19.68 | 19.40 | -0.52 | -2.61% | 19.18 | 19.92 | 46232 | 9004 | 3.56% |
| 2024-08-22 | 20.55 | 19.92 | -0.64 | -3.11% | 19.86 | 21.00 | 62484 | 12656 | 4.81% |
| 2024-08-21 | 21.02 | 20.56 | -0.90 | -4.19% | 20.51 | 21.49 | 77984 | 16270 | 6.00% |
| 2024-08-20 | 21.15 | 21.46 | 0.16 | 0.75% | 20.90 | 21.90 | 95172 | 20348 | 7.32% |
| 2024-08-19 | 21.19 | 21.30 | 0.06 | 0.28% | 20.95 | 21.89 | 72903 | 15563 | 5.61% |
| 2024-08-16 | 21.88 | 21.24 | -0.75 | -3.41% | 21.22 | 22.10 | 104398 | 22528 | 8.03% |
| 2024-08-15 | 20.50 | 21.99 | 1.09 | 5.22% | 20.50 | 22.99 | 159651 | 35326 | 12.28% |
| 2024-08-14 | 20.53 | 20.90 | 0.33 | 1.60% | 20.46 | 21.26 | 62721 | 13109 | 4.82% |
| 2024-08-13 | 20.25 | 20.57 | 0.21 | 1.03% | 20.02 | 20.59 | 35390 | 7196 | 2.72% |