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 | 34.54 | 33.90 | -0.78 | -2.25% | 32.73 | 35.47 | 369275 | 125599 | 13.97% |
| 2024-11-20 | 33.47 | 34.68 | 2.18 | 6.71% | 32.47 | 37.80 | 498066 | 171302 | 18.84% |
| 2024-11-19 | 27.52 | 32.50 | 5.42 | 20.01% | 27.52 | 32.50 | 362958 | 109925 | 13.73% |
| 2024-11-18 | 28.76 | 27.08 | -1.82 | -6.30% | 26.61 | 29.28 | 178867 | 49218 | 6.77% |
| 2024-11-15 | 29.41 | 28.90 | -0.52 | -1.77% | 28.88 | 30.53 | 180005 | 53654 | 6.81% |
| 2024-11-14 | 30.50 | 29.42 | -2.08 | -6.60% | 29.34 | 31.68 | 237757 | 72056 | 8.99% |
| 2024-11-13 | 31.15 | 31.50 | -0.65 | -2.02% | 29.60 | 32.30 | 369481 | 113424 | 13.98% |
| 2024-11-12 | 38.84 | 32.15 | -1.32 | -3.94% | 32.13 | 38.84 | 659661 | 230985 | 24.95% |
| 2024-11-11 | 32.47 | 33.47 | 5.58 | 20.01% | 31.47 | 33.47 | 188032 | 61557 | 7.11% |
| 2024-11-08 | 26.95 | 27.89 | 4.65 | 20.01% | 26.21 | 27.89 | 142651 | 39270 | 5.40% |
| 2024-11-07 | 22.12 | 23.24 | 1.00 | 4.50% | 22.10 | 24.24 | 131453 | 30518 | 4.97% |
| 2024-11-06 | 22.47 | 22.24 | -0.14 | -0.63% | 21.96 | 22.97 | 119828 | 26837 | 4.53% |
| 2024-11-05 | 20.69 | 22.38 | 1.68 | 8.12% | 20.50 | 22.42 | 123988 | 26965 | 4.69% |
| 2024-11-04 | 20.05 | 20.70 | 0.38 | 1.87% | 19.96 | 20.70 | 66530 | 13607 | 2.52% |
| 2024-11-01 | 21.07 | 20.32 | -1.11 | -5.18% | 20.22 | 21.68 | 104640 | 21652 | 3.96% |
| 2024-10-31 | 20.72 | 21.43 | 0.65 | 3.13% | 20.52 | 21.70 | 120871 | 25677 | 4.57% |
| 2024-10-30 | 21.80 | 20.78 | -1.45 | -6.52% | 20.45 | 21.80 | 147549 | 31170 | 5.58% |
| 2024-10-29 | 22.69 | 22.23 | -0.45 | -1.98% | 22.17 | 23.28 | 102658 | 23234 | 3.88% |
| 2024-10-28 | 22.80 | 22.68 | -0.07 | -0.31% | 22.40 | 22.87 | 63407 | 14361 | 2.40% |
| 2024-10-25 | 23.00 | 22.75 | 0.15 | 0.66% | 22.34 | 23.25 | 81812 | 18610 | 3.09% |
| 2024-10-24 | 22.53 | 22.60 | 0.06 | 0.27% | 22.22 | 23.06 | 79406 | 17944 | 3.00% |
| 2024-10-23 | 22.80 | 22.54 | -0.48 | -2.09% | 22.51 | 23.23 | 108886 | 24895 | 4.12% |
| 2024-10-22 | 23.39 | 23.02 | -0.37 | -1.58% | 22.68 | 23.94 | 145989 | 34000 | 5.52% |
| 2024-10-21 | 23.07 | 23.39 | 1.27 | 5.74% | 22.42 | 24.50 | 226670 | 53337 | 8.57% |
| 2024-10-18 | 19.81 | 22.12 | 2.25 | 11.32% | 19.63 | 23.10 | 186352 | 39669 | 7.05% |
| 2024-10-17 | 20.80 | 19.87 | 0.24 | 1.22% | 19.83 | 21.20 | 93693 | 19082 | 3.54% |
| 2024-10-16 | 19.31 | 19.63 | -0.27 | -1.36% | 19.31 | 20.15 | 70091 | 13812 | 2.65% |
| 2024-10-15 | 20.41 | 19.90 | -0.75 | -3.63% | 19.90 | 21.25 | 100304 | 20602 | 3.79% |
| 2024-10-14 | 20.12 | 20.65 | 0.62 | 3.10% | 19.19 | 20.74 | 110986 | 22238 | 4.20% |
| 2024-10-11 | 21.24 | 20.03 | -1.55 | -7.18% | 19.71 | 21.67 | 115116 | 23617 | 4.35% |
| 2024-10-10 | 23.10 | 21.58 | -1.55 | -6.70% | 21.38 | 23.80 | 166657 | 37154 | 6.30% |
| 2024-10-09 | 24.50 | 23.13 | -0.99 | -4.10% | 23.00 | 25.99 | 301299 | 74149 | 11.40% |
| 2024-10-08 | 24.12 | 24.12 | 4.02 | 20.00% | 23.03 | 24.12 | 209399 | 50167 | 7.92% |
| 2024-09-30 | 17.97 | 20.10 | 3.27 | 19.43% | 17.60 | 20.10 | 157144 | 29808 | 5.94% |
| 2024-09-27 | 15.99 | 16.83 | 1.06 | 6.72% | 15.99 | 16.88 | 41882 | 6883 | 1.58% |
| 2024-09-26 | 15.26 | 15.77 | 0.60 | 3.96% | 15.07 | 15.77 | 55284 | 8546 | 2.09% |
| 2024-09-25 | 15.19 | 15.17 | 0.12 | 0.80% | 15.08 | 15.55 | 50661 | 7759 | 1.92% |
| 2024-09-24 | 14.39 | 15.05 | 0.71 | 4.95% | 14.21 | 15.07 | 54771 | 8069 | 2.07% |
| 2024-09-23 | 14.20 | 14.34 | 0.14 | 0.99% | 13.97 | 14.52 | 30439 | 4351 | 1.15% |
| 2024-09-20 | 14.26 | 14.20 | 0.00 | 0.00% | 14.02 | 14.43 | 27813 | 3944 | 1.05% |
| 2024-09-19 | 13.87 | 14.20 | 0.37 | 2.68% | 13.76 | 14.43 | 33316 | 4703 | 1.26% |
| 2024-09-18 | 14.30 | 13.83 | -0.53 | -3.69% | 13.63 | 14.46 | 43721 | 6066 | 1.65% |
| 2024-09-13 | 14.70 | 14.36 | -0.40 | -2.71% | 14.03 | 14.81 | 44710 | 6409 | 1.69% |
| 2024-09-12 | 15.05 | 14.76 | -0.30 | -1.99% | 14.70 | 15.38 | 35659 | 5365 | 1.35% |
| 2024-09-11 | 14.88 | 15.06 | 0.17 | 1.14% | 14.78 | 15.10 | 33165 | 4966 | 1.25% |
| 2024-09-10 | 14.73 | 14.89 | 0.23 | 1.57% | 14.36 | 15.03 | 27106 | 3966 | 1.03% |
| 2024-09-09 | 14.60 | 14.66 | -0.07 | -0.48% | 14.55 | 14.87 | 18668 | 2745 | 0.71% |
| 2024-09-06 | 15.22 | 14.73 | -0.42 | -2.77% | 14.66 | 15.25 | 27485 | 4083 | 1.04% |
| 2024-09-05 | 14.80 | 15.15 | 0.35 | 2.36% | 14.80 | 15.34 | 32061 | 4838 | 1.21% |
| 2024-09-04 | 14.61 | 14.80 | 0.04 | 0.27% | 14.50 | 15.01 | 32441 | 4794 | 1.23% |
| 2024-09-03 | 14.63 | 14.76 | 0.13 | 0.89% | 14.56 | 14.95 | 25232 | 3718 | 0.95% |
| 2024-09-02 | 15.47 | 14.63 | -0.78 | -5.06% | 14.60 | 15.62 | 46749 | 7000 | 1.77% |
| 2024-08-30 | 14.74 | 15.41 | 0.57 | 3.84% | 14.74 | 15.67 | 48364 | 7446 | 1.83% |
| 2024-08-29 | 14.55 | 14.84 | -0.03 | -0.20% | 14.20 | 15.05 | 51532 | 7557 | 1.95% |
| 2024-08-28 | 14.86 | 14.87 | -0.01 | -0.07% | 14.60 | 15.10 | 24034 | 3574 | 0.90% |
| 2024-08-27 | 15.28 | 14.88 | -0.50 | -3.25% | 14.88 | 15.44 | 24755 | 3730 | 0.93% |
| 2024-08-26 | 15.30 | 15.38 | 0.11 | 0.72% | 15.25 | 15.65 | 27440 | 4233 | 1.03% |
| 2024-08-23 | 15.10 | 15.27 | 0.19 | 1.26% | 14.88 | 15.45 | 27493 | 4172 | 1.03% |
| 2024-08-22 | 15.38 | 15.08 | -0.32 | -2.08% | 15.04 | 15.57 | 24532 | 3738 | 0.92% |
| 2024-08-21 | 15.36 | 15.40 | -0.11 | -0.71% | 15.36 | 15.75 | 22997 | 3576 | 0.86% |
| 2024-08-20 | 16.02 | 15.51 | -0.41 | -2.58% | 15.45 | 16.10 | 34752 | 5447 | 1.30% |
| 2024-08-19 | 16.12 | 15.92 | -0.24 | -1.49% | 15.82 | 16.30 | 34081 | 5479 | 1.28% |
| 2024-08-16 | 16.51 | 16.16 | 0.02 | 0.12% | 16.15 | 16.66 | 44340 | 7258 | 1.66% |
| 2024-08-15 | 15.88 | 16.14 | 0.17 | 1.06% | 15.78 | 16.57 | 40473 | 6564 | 1.52% |
| 2024-08-14 | 16.16 | 15.97 | -0.17 | -1.05% | 15.94 | 16.34 | 30349 | 4904 | 1.14% |
| 2024-08-13 | 15.84 | 16.14 | 0.42 | 2.67% | 15.72 | 16.19 | 35785 | 5706 | 1.34% |