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 | 30.54 | 30.00 | -0.60 | -1.96% | 29.44 | 30.80 | 33259 | 10037 | 1.73% |
| 2024-11-20 | 30.07 | 30.60 | 0.34 | 1.12% | 29.75 | 30.90 | 40549 | 12291 | 2.10% |
| 2024-11-19 | 28.28 | 30.26 | 2.28 | 8.15% | 28.28 | 30.35 | 47375 | 13937 | 2.46% |
| 2024-11-18 | 29.09 | 27.98 | -1.03 | -3.55% | 27.60 | 29.41 | 35583 | 10057 | 1.85% |
| 2024-11-15 | 30.62 | 29.01 | -1.78 | -5.78% | 28.94 | 31.38 | 41731 | 12570 | 2.16% |
| 2024-11-14 | 31.83 | 30.79 | -1.15 | -3.60% | 30.71 | 32.96 | 49874 | 15897 | 2.59% |
| 2024-11-13 | 31.20 | 31.94 | 0.36 | 1.14% | 30.98 | 32.47 | 46325 | 14636 | 2.40% |
| 2024-11-12 | 33.43 | 31.58 | -0.88 | -2.71% | 31.30 | 33.48 | 63761 | 20468 | 3.31% |
| 2024-11-11 | 30.55 | 32.46 | 2.51 | 8.38% | 30.26 | 33.20 | 81682 | 26152 | 4.24% |
| 2024-11-08 | 30.32 | 29.95 | 0.75 | 2.57% | 29.68 | 31.98 | 72884 | 22333 | 3.78% |
| 2024-11-07 | 28.05 | 29.20 | 0.60 | 2.10% | 28.04 | 29.50 | 50008 | 14439 | 2.59% |
| 2024-11-06 | 28.16 | 28.60 | 0.52 | 1.85% | 27.91 | 29.29 | 50405 | 14388 | 2.61% |
| 2024-11-05 | 26.86 | 28.08 | 1.13 | 4.19% | 26.71 | 28.19 | 42206 | 11707 | 2.19% |
| 2024-11-04 | 26.00 | 26.95 | 0.71 | 2.71% | 25.55 | 27.23 | 27704 | 7411 | 1.44% |
| 2024-11-01 | 28.52 | 26.24 | -2.27 | -7.96% | 26.21 | 28.54 | 41675 | 11286 | 2.16% |
| 2024-10-31 | 27.61 | 28.51 | 0.90 | 3.26% | 27.12 | 28.90 | 49293 | 13908 | 2.56% |
| 2024-10-30 | 28.21 | 27.61 | 0.05 | 0.18% | 27.12 | 28.32 | 34607 | 9584 | 1.80% |
| 2024-10-29 | 28.40 | 27.56 | -0.84 | -2.96% | 27.52 | 28.88 | 44603 | 12592 | 2.31% |
| 2024-10-28 | 28.20 | 28.40 | -0.04 | -0.14% | 27.93 | 28.79 | 34260 | 9702 | 1.78% |
| 2024-10-25 | 28.06 | 28.44 | 0.48 | 1.72% | 27.97 | 29.38 | 46113 | 13131 | 2.39% |
| 2024-10-24 | 28.00 | 27.96 | -0.46 | -1.62% | 27.78 | 28.80 | 46120 | 13018 | 2.39% |
| 2024-10-23 | 27.48 | 28.42 | 1.20 | 4.41% | 26.90 | 29.66 | 79104 | 22683 | 4.10% |
| 2024-10-22 | 28.29 | 27.22 | -0.57 | -2.05% | 26.73 | 28.29 | 54776 | 14961 | 2.84% |
| 2024-10-21 | 28.00 | 27.79 | 0.84 | 3.12% | 27.11 | 29.60 | 96046 | 27126 | 4.98% |
| 2024-10-18 | 24.44 | 26.95 | 2.51 | 10.27% | 24.30 | 28.38 | 74677 | 19588 | 3.87% |
| 2024-10-17 | 24.64 | 24.44 | 0.16 | 0.66% | 24.38 | 25.22 | 33672 | 8340 | 1.75% |
| 2024-10-16 | 24.53 | 24.28 | -0.96 | -3.80% | 24.11 | 25.22 | 37189 | 9134 | 1.93% |
| 2024-10-15 | 25.87 | 25.24 | -0.92 | -3.52% | 25.23 | 26.76 | 46478 | 12077 | 2.41% |
| 2024-10-14 | 25.60 | 26.16 | 0.72 | 2.83% | 24.24 | 26.30 | 51879 | 13158 | 2.69% |
| 2024-10-11 | 27.00 | 25.44 | -2.21 | -7.99% | 25.00 | 27.79 | 64790 | 16919 | 3.36% |
| 2024-10-10 | 30.70 | 27.65 | -2.75 | -9.05% | 27.61 | 30.80 | 85015 | 24364 | 4.41% |
| 2024-10-09 | 30.11 | 30.40 | 0.04 | 0.13% | 28.76 | 35.00 | 158500 | 49171 | 8.22% |
| 2024-10-08 | 30.36 | 30.36 | 5.06 | 20.00% | 29.07 | 30.36 | 103899 | 31269 | 5.39% |
| 2024-09-30 | 22.67 | 25.30 | 4.09 | 19.28% | 21.90 | 25.45 | 70442 | 16925 | 3.65% |
| 2024-09-27 | 20.00 | 21.21 | 1.62 | 8.27% | 19.90 | 21.26 | 26419 | 5392 | 1.37% |
| 2024-09-26 | 18.18 | 19.59 | 1.20 | 6.53% | 18.18 | 19.60 | 25740 | 4873 | 1.34% |
| 2024-09-25 | 18.39 | 18.39 | 0.11 | 0.60% | 18.35 | 18.94 | 24882 | 4645 | 1.29% |
| 2024-09-24 | 17.50 | 18.28 | 0.98 | 5.66% | 17.22 | 18.33 | 20742 | 3691 | 1.08% |
| 2024-09-23 | 17.41 | 17.30 | -0.17 | -0.97% | 17.20 | 17.58 | 9697 | 1688 | 0.50% |
| 2024-09-20 | 17.70 | 17.47 | -0.32 | -1.80% | 17.41 | 17.83 | 10730 | 1881 | 0.56% |
| 2024-09-19 | 17.40 | 17.79 | 0.39 | 2.24% | 17.30 | 18.07 | 12185 | 2159 | 0.63% |
| 2024-09-18 | 17.64 | 17.40 | -0.23 | -1.30% | 17.16 | 17.77 | 11617 | 2019 | 0.60% |
| 2024-09-13 | 18.18 | 17.63 | -0.55 | -3.03% | 17.61 | 18.21 | 9685 | 1733 | 0.50% |
| 2024-09-12 | 18.32 | 18.18 | -0.05 | -0.27% | 18.17 | 18.62 | 10947 | 2011 | 0.57% |
| 2024-09-11 | 17.88 | 18.23 | 0.05 | 0.28% | 17.88 | 18.30 | 13366 | 2429 | 0.69% |
| 2024-09-10 | 18.07 | 18.18 | 0.08 | 0.44% | 17.51 | 18.30 | 19603 | 3495 | 1.02% |
| 2024-09-09 | 17.92 | 18.10 | 0.17 | 0.95% | 17.80 | 18.15 | 15181 | 2728 | 0.79% |
| 2024-09-06 | 18.56 | 17.93 | -0.67 | -3.60% | 17.91 | 18.74 | 16268 | 2950 | 0.84% |
| 2024-09-05 | 18.63 | 18.60 | 0.02 | 0.11% | 18.45 | 18.91 | 13980 | 2610 | 0.73% |
| 2024-09-04 | 18.72 | 18.58 | -0.29 | -1.54% | 18.51 | 18.95 | 14628 | 2731 | 0.76% |
| 2024-09-03 | 18.82 | 18.87 | 0.06 | 0.32% | 18.65 | 19.25 | 13426 | 2542 | 0.70% |
| 2024-09-02 | 19.86 | 18.81 | -1.06 | -5.33% | 18.81 | 19.95 | 20573 | 3959 | 1.07% |
| 2024-08-30 | 19.14 | 19.87 | 0.64 | 3.33% | 19.14 | 20.04 | 21845 | 4324 | 1.13% |
| 2024-08-29 | 18.80 | 19.23 | 0.34 | 1.80% | 18.64 | 19.38 | 13600 | 2597 | 0.71% |
| 2024-08-28 | 18.70 | 18.89 | 0.09 | 0.48% | 18.40 | 19.18 | 12228 | 2304 | 0.63% |
| 2024-08-27 | 19.77 | 18.80 | -0.73 | -3.74% | 18.71 | 19.78 | 17243 | 3279 | 0.89% |
| 2024-08-26 | 19.29 | 19.53 | 0.30 | 1.56% | 19.26 | 19.79 | 13740 | 2682 | 0.71% |
| 2024-08-23 | 19.23 | 19.23 | -0.10 | -0.52% | 19.04 | 19.46 | 11895 | 2288 | 0.62% |
| 2024-08-22 | 19.84 | 19.33 | -0.42 | -2.13% | 19.30 | 19.92 | 13548 | 2659 | 0.70% |
| 2024-08-21 | 19.70 | 19.75 | 0.08 | 0.41% | 19.47 | 19.90 | 12210 | 2415 | 0.63% |
| 2024-08-20 | 20.05 | 19.67 | -0.37 | -1.85% | 19.60 | 20.14 | 14001 | 2773 | 0.73% |
| 2024-08-19 | 20.45 | 20.04 | -0.42 | -2.05% | 20.00 | 20.68 | 17225 | 3490 | 0.89% |
| 2024-08-16 | 20.53 | 20.46 | -0.07 | -0.34% | 20.41 | 21.03 | 18020 | 3723 | 0.93% |
| 2024-08-15 | 20.25 | 20.53 | 0.17 | 0.83% | 20.09 | 20.87 | 18108 | 3722 | 0.94% |
| 2024-08-14 | 20.78 | 20.36 | -0.31 | -1.50% | 20.35 | 21.01 | 14278 | 2940 | 0.74% |
| 2024-08-13 | 20.32 | 20.67 | 0.27 | 1.32% | 20.23 | 20.69 | 13836 | 2828 | 0.72% |