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 | 37.51 | 36.88 | -1.48 | -3.86% | 35.80 | 38.40 | 136042 | 50355 | 12.89% |
| 2024-11-20 | 35.36 | 38.36 | 3.56 | 10.23% | 34.52 | 39.80 | 187022 | 69598 | 17.71% |
| 2024-11-19 | 31.01 | 34.80 | 2.80 | 8.75% | 30.99 | 34.89 | 132230 | 44636 | 12.52% |
| 2024-11-18 | 33.13 | 32.00 | -1.04 | -3.15% | 32.00 | 35.21 | 101674 | 34102 | 9.63% |
| 2024-11-15 | 31.90 | 33.04 | 0.83 | 2.58% | 31.78 | 35.10 | 99260 | 33325 | 9.40% |
| 2024-11-14 | 34.78 | 32.21 | -2.82 | -8.05% | 32.07 | 34.78 | 85263 | 28233 | 8.08% |
| 2024-11-13 | 30.80 | 35.03 | 3.82 | 12.24% | 29.89 | 35.49 | 113365 | 36919 | 10.74% |
| 2024-11-12 | 33.12 | 31.21 | -1.70 | -5.17% | 30.87 | 33.12 | 67938 | 21668 | 6.43% |
| 2024-11-11 | 31.03 | 32.91 | 1.39 | 4.41% | 31.00 | 33.32 | 73302 | 23695 | 6.94% |
| 2024-11-08 | 31.87 | 31.52 | 0.29 | 0.93% | 31.30 | 32.60 | 75076 | 23919 | 7.11% |
| 2024-11-07 | 31.11 | 31.23 | 1.22 | 4.07% | 30.02 | 32.00 | 95387 | 29619 | 9.03% |
| 2024-11-06 | 29.29 | 30.01 | 0.41 | 1.39% | 29.23 | 31.20 | 97450 | 29420 | 9.23% |
| 2024-11-05 | 30.00 | 29.60 | 0.28 | 0.95% | 29.03 | 31.35 | 124045 | 37546 | 11.75% |
| 2024-11-04 | 26.70 | 29.32 | 3.37 | 12.99% | 26.30 | 29.40 | 72123 | 20606 | 6.83% |
| 2024-11-01 | 27.56 | 25.95 | -1.74 | -6.28% | 25.95 | 28.08 | 31048 | 8256 | 2.94% |
| 2024-10-31 | 26.73 | 27.69 | 0.62 | 2.29% | 26.60 | 27.83 | 31138 | 8529 | 2.95% |
| 2024-10-30 | 26.94 | 27.07 | -0.45 | -1.64% | 26.63 | 27.59 | 29453 | 7970 | 2.79% |
| 2024-10-29 | 28.79 | 27.52 | -1.28 | -4.44% | 27.52 | 29.28 | 35473 | 10033 | 3.36% |
| 2024-10-28 | 28.99 | 28.80 | 0.04 | 0.14% | 28.14 | 29.44 | 32036 | 9197 | 3.03% |
| 2024-10-25 | 28.10 | 28.76 | 0.66 | 2.35% | 27.70 | 28.99 | 31244 | 8897 | 2.96% |
| 2024-10-24 | 29.29 | 28.10 | -1.08 | -3.70% | 27.84 | 29.29 | 41490 | 11708 | 3.93% |
| 2024-10-23 | 29.74 | 29.18 | -0.29 | -0.98% | 29.05 | 30.22 | 44820 | 13309 | 4.25% |
| 2024-10-22 | 29.30 | 29.47 | 0.50 | 1.73% | 28.42 | 30.44 | 51400 | 15145 | 4.87% |
| 2024-10-21 | 28.14 | 28.97 | 0.83 | 2.95% | 27.83 | 29.70 | 49899 | 14460 | 4.73% |
| 2024-10-18 | 26.60 | 28.14 | 1.55 | 5.83% | 26.16 | 28.93 | 47835 | 13268 | 4.53% |
| 2024-10-17 | 26.54 | 26.59 | 0.31 | 1.18% | 26.50 | 27.25 | 30102 | 8076 | 2.85% |
| 2024-10-16 | 26.31 | 26.28 | -0.42 | -1.57% | 26.00 | 27.25 | 21610 | 5739 | 2.05% |
| 2024-10-15 | 27.07 | 26.70 | -0.67 | -2.45% | 26.61 | 27.95 | 29344 | 8013 | 2.78% |
| 2024-10-14 | 26.82 | 27.37 | 0.63 | 2.36% | 25.57 | 27.47 | 42399 | 11291 | 4.02% |
| 2024-10-11 | 29.06 | 26.74 | -2.71 | -9.20% | 26.11 | 29.06 | 55764 | 15144 | 5.28% |
| 2024-10-10 | 32.90 | 29.45 | -2.44 | -7.65% | 29.40 | 32.94 | 62686 | 19086 | 5.94% |
| 2024-10-09 | 33.96 | 31.89 | -3.76 | -10.55% | 31.20 | 35.16 | 82993 | 27548 | 7.86% |
| 2024-10-08 | 36.76 | 35.65 | 4.77 | 15.45% | 31.50 | 36.76 | 113113 | 38640 | 10.71% |
| 2024-09-30 | 27.00 | 30.88 | 4.40 | 16.62% | 26.98 | 31.20 | 74936 | 21611 | 7.10% |
| 2024-09-27 | 25.44 | 26.48 | 0.98 | 3.84% | 25.06 | 26.79 | 35087 | 9074 | 3.32% |
| 2024-09-26 | 22.83 | 25.50 | 2.69 | 11.79% | 22.70 | 26.50 | 56495 | 13789 | 5.35% |
| 2024-09-25 | 23.65 | 22.81 | -0.11 | -0.48% | 22.81 | 23.65 | 25892 | 6012 | 2.45% |
| 2024-09-24 | 22.22 | 22.92 | 0.91 | 4.13% | 21.60 | 23.05 | 22835 | 5135 | 2.16% |
| 2024-09-23 | 22.01 | 22.01 | -0.17 | -0.77% | 21.70 | 22.38 | 10900 | 2401 | 1.03% |
| 2024-09-20 | 21.77 | 22.18 | 0.33 | 1.51% | 21.65 | 22.58 | 15629 | 3471 | 1.48% |
| 2024-09-19 | 22.45 | 21.85 | 0.05 | 0.23% | 21.38 | 22.45 | 18100 | 3957 | 1.71% |
| 2024-09-18 | 20.72 | 21.80 | 1.15 | 5.57% | 20.51 | 22.22 | 20526 | 4376 | 1.94% |
| 2024-09-13 | 21.40 | 20.65 | -0.72 | -3.37% | 20.60 | 21.42 | 16445 | 3430 | 1.56% |
| 2024-09-12 | 21.98 | 21.37 | -0.57 | -2.60% | 21.32 | 22.19 | 14911 | 3234 | 1.41% |
| 2024-09-11 | 21.60 | 21.94 | 0.07 | 0.32% | 21.60 | 22.29 | 12028 | 2640 | 1.14% |
| 2024-09-10 | 22.08 | 21.87 | -0.23 | -1.04% | 21.52 | 22.22 | 13794 | 3009 | 1.31% |
| 2024-09-09 | 22.00 | 22.10 | -0.06 | -0.27% | 21.75 | 22.40 | 13990 | 3080 | 1.33% |
| 2024-09-06 | 22.81 | 22.16 | -0.75 | -3.27% | 22.12 | 23.09 | 21057 | 4727 | 1.99% |
| 2024-09-05 | 23.05 | 22.91 | -0.04 | -0.17% | 22.51 | 23.50 | 29745 | 6836 | 2.82% |
| 2024-09-04 | 22.60 | 22.95 | 0.05 | 0.22% | 22.53 | 23.44 | 28068 | 6451 | 2.66% |
| 2024-09-03 | 23.20 | 22.90 | 0.03 | 0.13% | 22.58 | 23.99 | 42195 | 9761 | 4.00% |
| 2024-09-02 | 24.11 | 22.87 | -1.41 | -5.81% | 22.78 | 24.25 | 45683 | 10641 | 4.33% |
| 2024-08-30 | 24.28 | 24.28 | -0.10 | -0.41% | 23.85 | 25.24 | 70438 | 17374 | 6.67% |
| 2024-08-29 | 20.80 | 24.38 | 2.98 | 13.93% | 20.80 | 25.58 | 98038 | 23258 | 9.29% |
| 2024-08-28 | 20.10 | 21.40 | 1.34 | 6.68% | 19.83 | 23.20 | 63539 | 13808 | 6.02% |
| 2024-08-27 | 21.16 | 20.06 | -1.12 | -5.29% | 20.00 | 21.16 | 22914 | 4702 | 2.17% |
| 2024-08-26 | 21.73 | 21.18 | -0.55 | -2.53% | 20.90 | 21.97 | 30996 | 6575 | 2.94% |
| 2024-08-23 | 22.76 | 21.73 | -1.97 | -8.31% | 21.39 | 22.76 | 67866 | 14883 | 6.43% |
| 2024-08-22 | 22.25 | 23.70 | 3.07 | 14.88% | 21.39 | 24.76 | 93531 | 22077 | 8.86% |
| 2024-08-21 | 20.70 | 20.63 | -0.02 | -0.10% | 20.19 | 21.00 | 9235 | 1893 | 0.87% |
| 2024-08-20 | 20.94 | 20.65 | -0.47 | -2.23% | 20.46 | 21.30 | 7564 | 1562 | 0.72% |
| 2024-08-19 | 20.75 | 21.12 | 0.34 | 1.64% | 20.41 | 21.50 | 12817 | 2706 | 1.21% |
| 2024-08-16 | 20.66 | 20.78 | 0.07 | 0.34% | 20.66 | 21.31 | 10577 | 2220 | 1.00% |
| 2024-08-15 | 20.39 | 20.71 | 0.17 | 0.83% | 20.01 | 20.95 | 11709 | 2411 | 1.11% |
| 2024-08-14 | 20.26 | 20.54 | 0.43 | 2.14% | 19.80 | 20.87 | 12845 | 2621 | 1.22% |
| 2024-08-13 | 19.88 | 20.11 | 0.30 | 1.51% | 19.60 | 20.27 | 7065 | 1412 | 0.67% |