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 | 31.20 | 30.62 | -0.58 | -1.86% | 30.16 | 31.66 | 32562 | 10066 | 3.23% |
| 2024-11-20 | 27.38 | 31.20 | 3.82 | 13.95% | 27.00 | 31.50 | 56076 | 16765 | 5.56% |
| 2024-11-19 | 27.71 | 27.38 | 0.18 | 0.66% | 26.33 | 27.72 | 23979 | 6459 | 2.38% |
| 2024-11-18 | 30.30 | 27.20 | -2.79 | -9.30% | 26.89 | 30.30 | 41879 | 11653 | 4.15% |
| 2024-11-15 | 30.35 | 29.99 | -0.81 | -2.63% | 29.58 | 31.90 | 25265 | 7749 | 2.50% |
| 2024-11-14 | 31.21 | 30.80 | -0.41 | -1.31% | 30.70 | 33.13 | 32389 | 10313 | 3.21% |
| 2024-11-13 | 30.91 | 31.21 | 0.51 | 1.66% | 29.53 | 31.80 | 30496 | 9472 | 3.02% |
| 2024-11-12 | 31.50 | 30.70 | -0.73 | -2.32% | 30.00 | 33.36 | 48926 | 15546 | 4.85% |
| 2024-11-11 | 30.42 | 31.43 | 0.98 | 3.22% | 30.38 | 33.18 | 37356 | 11907 | 3.70% |
| 2024-11-08 | 28.37 | 30.45 | 2.23 | 7.90% | 28.37 | 30.98 | 49498 | 14831 | 4.90% |
| 2024-11-07 | 27.20 | 28.22 | 0.93 | 3.41% | 26.70 | 28.43 | 19582 | 5425 | 1.94% |
| 2024-11-06 | 28.60 | 27.29 | -1.31 | -4.58% | 27.07 | 28.99 | 35445 | 9814 | 3.51% |
| 2024-11-05 | 27.94 | 28.60 | 0.35 | 1.24% | 27.74 | 29.00 | 21676 | 6177 | 2.15% |
| 2024-11-04 | 28.06 | 28.25 | 0.57 | 2.06% | 26.60 | 28.70 | 27632 | 7654 | 2.74% |
| 2024-11-01 | 30.35 | 27.68 | -3.02 | -9.84% | 27.58 | 30.46 | 39073 | 11237 | 3.87% |
| 2024-10-31 | 29.60 | 30.70 | 1.21 | 4.10% | 29.60 | 31.50 | 29881 | 9195 | 2.96% |
| 2024-10-30 | 28.35 | 29.49 | 0.54 | 1.87% | 28.35 | 31.78 | 36732 | 11060 | 3.64% |
| 2024-10-29 | 28.40 | 28.95 | 0.06 | 0.21% | 28.40 | 31.00 | 38313 | 11312 | 3.80% |
| 2024-10-28 | 29.64 | 28.89 | -1.15 | -3.83% | 28.00 | 30.00 | 52910 | 15314 | 5.24% |
| 2024-10-25 | 30.74 | 30.04 | -0.85 | -2.75% | 28.00 | 31.00 | 76799 | 22533 | 7.61% |
| 2024-10-24 | 27.10 | 30.89 | 3.69 | 13.57% | 26.22 | 32.64 | 109610 | 33175 | 10.86% |
| 2024-10-23 | 26.18 | 27.20 | 1.02 | 3.90% | 25.21 | 27.90 | 52584 | 14061 | 5.21% |
| 2024-10-22 | 25.30 | 26.18 | 1.72 | 7.03% | 24.02 | 26.50 | 68908 | 17817 | 6.83% |
| 2024-10-21 | 22.97 | 24.46 | 1.60 | 7.00% | 22.79 | 25.91 | 70190 | 17309 | 6.95% |
| 2024-10-18 | 22.20 | 22.86 | 0.46 | 2.05% | 21.93 | 23.58 | 36512 | 8315 | 3.62% |
| 2024-10-17 | 22.76 | 22.40 | -0.07 | -0.31% | 22.36 | 23.40 | 29470 | 6742 | 2.92% |
| 2024-10-16 | 22.80 | 22.47 | -0.42 | -1.83% | 22.11 | 23.14 | 22918 | 5173 | 2.27% |
| 2024-10-15 | 22.16 | 22.89 | 0.62 | 2.78% | 21.80 | 23.58 | 34967 | 8045 | 3.46% |
| 2024-10-14 | 21.24 | 22.27 | 1.41 | 6.76% | 20.38 | 22.60 | 23137 | 4984 | 2.29% |
| 2024-10-11 | 22.18 | 20.86 | -1.57 | -7.00% | 20.68 | 22.33 | 23292 | 4957 | 2.31% |
| 2024-10-10 | 23.53 | 22.43 | -0.66 | -2.86% | 22.43 | 24.00 | 40001 | 9204 | 3.96% |
| 2024-10-09 | 23.11 | 23.09 | -2.01 | -8.01% | 22.62 | 24.72 | 47306 | 11245 | 4.69% |
| 2024-10-08 | 26.41 | 25.10 | 3.08 | 13.99% | 22.52 | 26.41 | 72856 | 17900 | 7.22% |
| 2024-09-30 | 19.90 | 22.02 | 3.03 | 15.96% | 19.61 | 22.26 | 48003 | 10068 | 4.76% |
| 2024-09-27 | 16.91 | 18.99 | 2.11 | 12.50% | 16.91 | 19.50 | 22394 | 4049 | 2.22% |
| 2024-09-26 | 16.59 | 16.88 | 0.19 | 1.14% | 16.54 | 16.94 | 18553 | 3117 | 1.84% |
| 2024-09-25 | 17.30 | 16.69 | -0.25 | -1.48% | 16.64 | 17.39 | 17929 | 3049 | 1.78% |
| 2024-09-24 | 16.44 | 16.94 | 0.58 | 3.55% | 16.16 | 16.96 | 14274 | 2374 | 1.41% |
| 2024-09-23 | 16.03 | 16.36 | 0.30 | 1.87% | 15.92 | 16.49 | 6545 | 1066 | 0.65% |
| 2024-09-20 | 16.30 | 16.06 | 0.06 | 0.38% | 15.88 | 16.30 | 7273 | 1165 | 0.72% |
| 2024-09-19 | 15.39 | 16.00 | 0.68 | 4.44% | 15.34 | 16.22 | 11839 | 1883 | 1.17% |
| 2024-09-18 | 16.37 | 15.32 | -0.65 | -4.07% | 15.01 | 16.37 | 10294 | 1582 | 1.02% |
| 2024-09-13 | 16.24 | 15.97 | -0.27 | -1.66% | 15.96 | 16.32 | 6160 | 990 | 0.61% |
| 2024-09-12 | 16.29 | 16.24 | -0.25 | -1.52% | 16.10 | 16.75 | 5410 | 891 | 0.54% |
| 2024-09-11 | 16.62 | 16.49 | -0.05 | -0.30% | 16.28 | 16.62 | 4785 | 785 | 0.47% |
| 2024-09-10 | 16.30 | 16.54 | 0.22 | 1.35% | 15.99 | 16.67 | 8257 | 1348 | 0.82% |
| 2024-09-09 | 16.19 | 16.32 | 0.08 | 0.49% | 16.09 | 16.69 | 7248 | 1188 | 0.72% |
| 2024-09-06 | 16.81 | 16.24 | -0.56 | -3.33% | 16.24 | 16.89 | 7691 | 1265 | 0.76% |
| 2024-09-05 | 16.56 | 16.80 | 0.42 | 2.56% | 16.48 | 16.91 | 7042 | 1177 | 0.70% |
| 2024-09-04 | 16.90 | 16.38 | -0.22 | -1.33% | 16.30 | 16.90 | 8272 | 1365 | 0.82% |
| 2024-09-03 | 16.74 | 16.60 | 0.18 | 1.10% | 16.42 | 16.88 | 6151 | 1021 | 0.61% |
| 2024-09-02 | 17.35 | 16.42 | -0.96 | -5.52% | 16.40 | 17.44 | 12081 | 2031 | 1.20% |
| 2024-08-30 | 16.78 | 17.38 | 0.48 | 2.84% | 16.78 | 17.77 | 12130 | 2101 | 1.20% |
| 2024-08-29 | 16.52 | 16.90 | 0.38 | 2.30% | 16.23 | 16.92 | 5627 | 940 | 0.56% |
| 2024-08-28 | 16.52 | 16.52 | -0.10 | -0.60% | 16.31 | 16.80 | 8035 | 1329 | 0.80% |
| 2024-08-27 | 16.96 | 16.62 | -0.30 | -1.77% | 16.60 | 17.03 | 3787 | 634 | 0.38% |
| 2024-08-26 | 16.63 | 16.92 | 0.12 | 0.71% | 16.63 | 17.10 | 5965 | 1010 | 0.59% |
| 2024-08-23 | 16.75 | 16.80 | -0.05 | -0.30% | 16.60 | 17.06 | 6568 | 1102 | 0.65% |
| 2024-08-22 | 17.05 | 16.85 | 0.06 | 0.36% | 16.60 | 17.58 | 15040 | 2567 | 1.49% |
| 2024-08-21 | 17.18 | 16.79 | -0.40 | -2.33% | 16.60 | 17.22 | 14227 | 2400 | 1.41% |
| 2024-08-20 | 18.12 | 17.19 | -1.12 | -6.12% | 17.02 | 18.54 | 22922 | 3993 | 2.27% |
| 2024-08-19 | 18.54 | 18.31 | -0.46 | -2.45% | 18.26 | 18.77 | 8439 | 1565 | 0.84% |
| 2024-08-16 | 18.25 | 18.77 | 0.16 | 0.86% | 18.25 | 19.04 | 8088 | 1518 | 0.80% |
| 2024-08-15 | 18.49 | 18.61 | 0.19 | 1.03% | 18.09 | 18.87 | 9187 | 1697 | 0.91% |
| 2024-08-14 | 19.20 | 18.42 | -0.66 | -3.46% | 18.40 | 19.30 | 16138 | 3028 | 1.58% |
| 2024-08-13 | 19.16 | 19.08 | -0.05 | -0.26% | 18.81 | 19.24 | 8275 | 1567 | 0.81% |