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 | 52.26 | 50.70 | -0.04 | -0.08% | 47.10 | 55.90 | 165666 | 84024 | 17.91% |
| 2024-11-20 | 42.28 | 50.74 | 8.46 | 20.01% | 42.20 | 50.74 | 152022 | 71370 | 16.44% |
| 2024-11-19 | 36.78 | 42.28 | 6.79 | 19.13% | 36.08 | 42.50 | 160636 | 64786 | 17.37% |
| 2024-11-18 | 33.69 | 35.49 | 3.30 | 10.25% | 33.33 | 38.49 | 110967 | 39877 | 12.00% |
| 2024-11-15 | 30.98 | 32.19 | 1.93 | 6.38% | 30.69 | 33.25 | 59529 | 19067 | 6.44% |
| 2024-11-14 | 31.41 | 30.26 | -1.16 | -3.69% | 30.16 | 31.41 | 15788 | 4836 | 1.71% |
| 2024-11-13 | 31.58 | 31.42 | -0.27 | -0.85% | 30.78 | 32.14 | 18383 | 5763 | 1.99% |
| 2024-11-12 | 31.58 | 31.69 | 0.16 | 0.51% | 31.40 | 32.49 | 28630 | 9143 | 3.10% |
| 2024-11-11 | 30.71 | 31.53 | 0.77 | 2.50% | 30.50 | 31.69 | 23686 | 7385 | 2.56% |
| 2024-11-08 | 31.35 | 30.76 | -0.44 | -1.41% | 30.69 | 31.68 | 22007 | 6840 | 2.38% |
| 2024-11-07 | 30.98 | 31.20 | 0.21 | 0.68% | 30.52 | 31.33 | 15019 | 4676 | 1.62% |
| 2024-11-06 | 31.28 | 30.99 | -0.31 | -0.99% | 30.83 | 31.70 | 20942 | 6534 | 2.26% |
| 2024-11-05 | 31.33 | 31.30 | 0.19 | 0.61% | 30.73 | 31.50 | 13883 | 4330 | 1.50% |
| 2024-11-04 | 29.98 | 31.11 | 1.31 | 4.40% | 29.65 | 31.43 | 20536 | 6340 | 2.22% |
| 2024-11-01 | 32.01 | 29.80 | -1.95 | -6.14% | 29.80 | 32.01 | 25748 | 7871 | 2.78% |
| 2024-10-31 | 29.99 | 31.75 | 1.95 | 6.54% | 29.88 | 33.58 | 42042 | 13391 | 4.55% |
| 2024-10-30 | 29.33 | 29.80 | 0.41 | 1.40% | 29.10 | 29.88 | 12424 | 3685 | 1.34% |
| 2024-10-29 | 30.51 | 29.39 | -1.12 | -3.67% | 29.39 | 30.85 | 18477 | 5534 | 2.00% |
| 2024-10-28 | 31.53 | 30.51 | -0.31 | -1.01% | 30.18 | 31.53 | 19453 | 5934 | 2.10% |
| 2024-10-25 | 29.27 | 30.82 | 1.67 | 5.73% | 29.02 | 31.80 | 32486 | 9907 | 3.51% |
| 2024-10-24 | 29.60 | 29.15 | -0.55 | -1.85% | 28.96 | 29.83 | 12711 | 3718 | 1.37% |
| 2024-10-23 | 29.22 | 29.70 | 0.48 | 1.64% | 28.90 | 30.41 | 21428 | 6381 | 2.32% |
| 2024-10-22 | 28.68 | 29.22 | 0.62 | 2.17% | 28.11 | 29.88 | 23999 | 6949 | 2.60% |
| 2024-10-21 | 28.18 | 28.60 | 0.69 | 2.47% | 27.88 | 28.99 | 21523 | 6109 | 2.33% |
| 2024-10-18 | 26.86 | 27.91 | 1.11 | 4.14% | 26.65 | 28.35 | 17223 | 4754 | 1.86% |
| 2024-10-17 | 27.30 | 26.80 | -0.23 | -0.85% | 26.80 | 27.65 | 8914 | 2419 | 0.96% |
| 2024-10-16 | 27.05 | 27.03 | -0.20 | -0.73% | 26.80 | 27.50 | 8599 | 2326 | 0.93% |
| 2024-10-15 | 28.07 | 27.23 | -0.68 | -2.44% | 27.23 | 28.07 | 9660 | 2666 | 1.04% |
| 2024-10-14 | 27.80 | 27.91 | 0.12 | 0.43% | 27.13 | 28.25 | 16756 | 4629 | 1.81% |
| 2024-10-11 | 29.54 | 27.79 | -1.66 | -5.64% | 27.50 | 29.54 | 19936 | 5593 | 2.16% |
| 2024-10-10 | 29.53 | 29.45 | 0.22 | 0.75% | 29.11 | 30.89 | 21761 | 6514 | 2.35% |
| 2024-10-09 | 32.60 | 29.23 | -4.22 | -12.62% | 29.15 | 32.79 | 31286 | 9785 | 3.38% |
| 2024-10-08 | 35.60 | 33.45 | 3.33 | 11.06% | 31.37 | 35.60 | 47266 | 15788 | 5.11% |
| 2024-09-30 | 27.10 | 30.12 | 3.56 | 13.40% | 27.10 | 30.99 | 40679 | 11839 | 4.40% |
| 2024-09-27 | 25.20 | 26.56 | 1.76 | 7.10% | 25.01 | 26.80 | 9905 | 2563 | 1.07% |
| 2024-09-26 | 24.06 | 24.80 | 0.65 | 2.69% | 23.96 | 24.80 | 9983 | 2437 | 1.08% |
| 2024-09-25 | 24.10 | 24.15 | 0.31 | 1.30% | 24.00 | 24.48 | 9018 | 2188 | 0.98% |
| 2024-09-24 | 23.21 | 23.84 | 0.76 | 3.29% | 23.12 | 23.87 | 6981 | 1641 | 0.75% |
| 2024-09-23 | 23.28 | 23.08 | 0.00 | 0.00% | 23.06 | 23.29 | 2231 | 516 | 0.24% |
| 2024-09-20 | 23.33 | 23.08 | -0.38 | -1.62% | 22.99 | 23.47 | 2823 | 655 | 0.31% |
| 2024-09-19 | 23.29 | 23.46 | 0.44 | 1.91% | 23.05 | 23.46 | 4449 | 1037 | 0.48% |
| 2024-09-18 | 23.63 | 23.02 | -0.60 | -2.54% | 22.94 | 23.64 | 4156 | 960 | 0.45% |
| 2024-09-13 | 23.95 | 23.62 | -0.33 | -1.38% | 23.52 | 23.95 | 3203 | 759 | 0.35% |
| 2024-09-12 | 24.09 | 23.95 | -0.14 | -0.58% | 23.90 | 24.35 | 2772 | 668 | 0.30% |
| 2024-09-11 | 24.21 | 24.09 | -0.03 | -0.12% | 23.98 | 24.28 | 2918 | 704 | 0.32% |
| 2024-09-10 | 24.51 | 24.12 | -0.38 | -1.55% | 24.00 | 24.69 | 4160 | 1005 | 0.45% |
| 2024-09-09 | 24.74 | 24.50 | -0.33 | -1.33% | 23.97 | 24.75 | 5669 | 1383 | 0.61% |
| 2024-09-06 | 25.12 | 24.83 | -0.25 | -1.00% | 24.68 | 25.32 | 6131 | 1527 | 0.66% |
| 2024-09-05 | 25.18 | 25.08 | 0.08 | 0.32% | 24.91 | 25.35 | 4311 | 1084 | 0.47% |
| 2024-09-04 | 25.25 | 25.00 | -0.25 | -0.99% | 24.98 | 25.37 | 4750 | 1197 | 0.51% |
| 2024-09-03 | 25.20 | 25.25 | 0.00 | 0.00% | 25.03 | 25.43 | 4768 | 1203 | 0.52% |
| 2024-09-02 | 25.80 | 25.25 | -0.55 | -2.13% | 25.25 | 25.99 | 7097 | 1815 | 0.77% |
| 2024-08-30 | 25.69 | 25.80 | -0.25 | -0.96% | 25.51 | 26.08 | 13747 | 3562 | 1.49% |
| 2024-08-29 | 25.74 | 26.05 | 0.05 | 0.19% | 25.40 | 26.14 | 7325 | 1897 | 0.79% |
| 2024-08-28 | 26.00 | 26.00 | -0.07 | -0.27% | 25.50 | 26.26 | 8586 | 2217 | 0.93% |
| 2024-08-27 | 25.80 | 26.07 | 0.12 | 0.46% | 25.80 | 26.63 | 8797 | 2316 | 0.95% |
| 2024-08-26 | 25.70 | 25.95 | 0.25 | 0.97% | 25.40 | 26.17 | 4807 | 1243 | 0.52% |
| 2024-08-23 | 25.79 | 25.70 | 0.04 | 0.16% | 25.47 | 25.86 | 5238 | 1348 | 0.57% |
| 2024-08-22 | 26.23 | 25.66 | -0.54 | -2.06% | 25.66 | 26.40 | 6754 | 1753 | 0.73% |
| 2024-08-21 | 26.80 | 26.20 | -0.74 | -2.75% | 26.08 | 26.87 | 10998 | 2904 | 1.19% |
| 2024-08-20 | 27.55 | 26.94 | -0.59 | -2.14% | 26.83 | 27.67 | 11609 | 3151 | 1.26% |
| 2024-08-19 | 28.73 | 27.53 | -0.87 | -3.06% | 27.37 | 28.94 | 23976 | 6669 | 2.59% |
| 2024-08-16 | 26.83 | 28.40 | 1.58 | 5.89% | 26.30 | 28.49 | 33587 | 9367 | 3.63% |
| 2024-08-15 | 26.99 | 26.82 | 0.52 | 1.98% | 26.60 | 27.38 | 9864 | 2660 | 1.07% |
| 2024-08-14 | 26.90 | 26.30 | -0.70 | -2.59% | 26.30 | 26.93 | 7744 | 2054 | 0.84% |
| 2024-08-13 | 27.76 | 27.00 | -0.62 | -2.24% | 26.66 | 27.77 | 12271 | 3310 | 1.33% |