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 | 30.55 | 32.05 | 1.48 | 4.84% | 30.55 | 32.33 | 116661 | 36868 | 5.71% |
| 2024-11-20 | 29.79 | 30.57 | 0.49 | 1.63% | 29.38 | 31.16 | 97302 | 29362 | 4.77% |
| 2024-11-19 | 28.66 | 30.08 | 1.30 | 4.52% | 28.66 | 30.23 | 123701 | 36503 | 6.06% |
| 2024-11-18 | 32.13 | 28.78 | -2.42 | -7.76% | 28.47 | 32.50 | 168715 | 50638 | 8.26% |
| 2024-11-15 | 31.90 | 31.20 | -0.68 | -2.13% | 30.28 | 33.39 | 147956 | 47534 | 7.25% |
| 2024-11-14 | 32.09 | 31.88 | -0.02 | -0.06% | 31.38 | 34.66 | 177499 | 58386 | 8.69% |
| 2024-11-13 | 31.02 | 31.90 | 0.53 | 1.69% | 30.75 | 32.10 | 130846 | 41279 | 6.41% |
| 2024-11-12 | 32.95 | 31.37 | -0.93 | -2.88% | 30.19 | 33.24 | 159728 | 50644 | 7.82% |
| 2024-11-11 | 28.66 | 32.30 | 3.64 | 12.70% | 28.20 | 33.33 | 194061 | 58129 | 9.51% |
| 2024-11-08 | 27.65 | 28.66 | 1.35 | 4.94% | 27.13 | 29.33 | 191606 | 54030 | 9.39% |
| 2024-11-07 | 26.70 | 27.31 | 0.02 | 0.07% | 25.97 | 27.32 | 146774 | 39046 | 7.19% |
| 2024-11-06 | 27.60 | 27.29 | 0.30 | 1.11% | 26.93 | 28.88 | 193988 | 54262 | 9.50% |
| 2024-11-05 | 25.38 | 26.99 | 1.40 | 5.47% | 25.38 | 27.91 | 184299 | 49827 | 9.03% |
| 2024-11-04 | 24.00 | 25.59 | 1.09 | 4.45% | 24.00 | 26.55 | 129528 | 33295 | 6.34% |
| 2024-11-01 | 24.80 | 24.50 | -0.59 | -2.35% | 24.21 | 25.96 | 133144 | 33179 | 6.52% |
| 2024-10-31 | 23.46 | 25.09 | 1.83 | 7.87% | 23.46 | 25.72 | 185371 | 45284 | 9.08% |
| 2024-10-30 | 23.40 | 23.26 | -0.93 | -3.84% | 22.50 | 23.74 | 161080 | 37217 | 7.89% |
| 2024-10-29 | 26.49 | 24.19 | -0.71 | -2.85% | 23.80 | 27.31 | 190836 | 48567 | 9.35% |
| 2024-10-28 | 23.91 | 24.90 | 0.99 | 4.14% | 23.31 | 24.91 | 149796 | 35925 | 7.34% |
| 2024-10-25 | 22.62 | 23.91 | 1.32 | 5.84% | 22.57 | 24.80 | 214989 | 51542 | 10.53% |
| 2024-10-24 | 23.73 | 22.59 | -1.18 | -4.96% | 22.41 | 23.73 | 95213 | 21718 | 4.66% |
| 2024-10-23 | 23.70 | 23.77 | -0.15 | -0.63% | 23.33 | 24.86 | 153697 | 37153 | 7.53% |
| 2024-10-22 | 23.20 | 23.92 | 0.74 | 3.19% | 22.33 | 24.29 | 109028 | 25273 | 5.34% |
| 2024-10-21 | 21.99 | 23.18 | 1.48 | 6.82% | 21.99 | 23.90 | 135567 | 31061 | 6.64% |
| 2024-10-18 | 20.25 | 21.70 | 1.44 | 7.11% | 20.19 | 22.58 | 115948 | 24657 | 5.68% |
| 2024-10-17 | 20.62 | 20.26 | -0.24 | -1.17% | 20.20 | 20.94 | 69410 | 14312 | 3.40% |
| 2024-10-16 | 20.30 | 20.50 | -0.30 | -1.44% | 20.20 | 20.75 | 64958 | 13282 | 3.18% |
| 2024-10-15 | 21.20 | 20.80 | -0.50 | -2.35% | 20.66 | 21.65 | 99769 | 21097 | 4.89% |
| 2024-10-14 | 20.46 | 21.30 | 0.97 | 4.77% | 20.13 | 21.46 | 102734 | 21489 | 5.03% |
| 2024-10-11 | 21.48 | 20.33 | -1.42 | -6.53% | 19.82 | 21.70 | 110077 | 22578 | 5.39% |
| 2024-10-10 | 22.62 | 21.75 | -0.83 | -3.68% | 21.71 | 23.49 | 116052 | 26129 | 5.68% |
| 2024-10-09 | 24.50 | 22.58 | -3.42 | -13.15% | 21.97 | 24.89 | 219655 | 51836 | 10.76% |
| 2024-10-08 | 25.00 | 26.00 | 3.90 | 17.65% | 23.91 | 26.52 | 327516 | 83721 | 16.04% |
| 2024-09-30 | 20.10 | 22.10 | 3.27 | 17.37% | 19.70 | 22.14 | 231992 | 48478 | 11.36% |
| 2024-09-27 | 17.64 | 18.83 | 1.70 | 9.92% | 17.57 | 18.89 | 95188 | 17302 | 4.66% |
| 2024-09-26 | 16.32 | 17.13 | 0.77 | 4.71% | 16.21 | 17.19 | 115129 | 19361 | 5.64% |
| 2024-09-25 | 16.69 | 16.36 | 0.61 | 3.87% | 16.28 | 17.06 | 123434 | 20528 | 6.05% |
| 2024-09-24 | 14.95 | 15.75 | 0.95 | 6.42% | 14.87 | 15.83 | 105653 | 16284 | 5.18% |
| 2024-09-23 | 14.76 | 14.80 | 0.01 | 0.07% | 14.65 | 14.95 | 34864 | 5165 | 1.71% |
| 2024-09-20 | 15.12 | 14.79 | -0.33 | -2.18% | 14.64 | 15.16 | 62590 | 9267 | 3.07% |
| 2024-09-19 | 15.03 | 15.12 | 0.18 | 1.20% | 14.73 | 15.30 | 56811 | 8558 | 2.78% |
| 2024-09-18 | 15.14 | 14.94 | -0.18 | -1.19% | 14.66 | 15.21 | 53211 | 7908 | 2.61% |
| 2024-09-13 | 15.13 | 15.12 | 0.01 | 0.07% | 14.91 | 15.46 | 87042 | 13191 | 4.26% |
| 2024-09-12 | 15.25 | 15.11 | -0.24 | -1.56% | 15.04 | 15.88 | 65608 | 10102 | 3.21% |
| 2024-09-11 | 15.12 | 15.35 | 0.19 | 1.25% | 15.09 | 15.58 | 52265 | 8040 | 2.56% |
| 2024-09-10 | 15.09 | 15.16 | 0.09 | 0.60% | 14.86 | 15.25 | 34573 | 5202 | 1.69% |
| 2024-09-09 | 15.07 | 15.07 | -0.11 | -0.72% | 14.94 | 15.31 | 31530 | 4754 | 1.54% |
| 2024-09-06 | 15.60 | 15.18 | -0.59 | -3.74% | 15.17 | 15.77 | 41018 | 6290 | 2.01% |
| 2024-09-05 | 15.71 | 15.77 | 0.12 | 0.77% | 15.60 | 16.18 | 48054 | 7626 | 2.35% |
| 2024-09-04 | 15.28 | 15.65 | 0.16 | 1.03% | 15.25 | 15.95 | 46091 | 7232 | 2.25% |
| 2024-09-03 | 15.11 | 15.49 | 0.35 | 2.31% | 14.96 | 15.71 | 42519 | 6556 | 2.08% |
| 2024-09-02 | 15.85 | 15.14 | -0.79 | -4.96% | 15.12 | 16.07 | 59392 | 9218 | 2.90% |
| 2024-08-30 | 15.36 | 15.93 | 0.55 | 3.58% | 15.36 | 16.28 | 82476 | 13131 | 4.03% |
| 2024-08-29 | 14.97 | 15.38 | 0.34 | 2.26% | 14.90 | 15.49 | 46630 | 7110 | 2.28% |
| 2024-08-28 | 15.00 | 15.04 | 0.04 | 0.27% | 14.90 | 15.33 | 30705 | 4639 | 1.50% |
| 2024-08-27 | 15.23 | 15.00 | -0.15 | -0.99% | 14.90 | 15.23 | 38657 | 5807 | 1.89% |
| 2024-08-26 | 15.01 | 15.15 | 0.18 | 1.20% | 14.86 | 15.66 | 56836 | 8706 | 2.78% |
| 2024-08-23 | 14.90 | 14.97 | 0.01 | 0.07% | 14.71 | 15.20 | 54338 | 8140 | 2.65% |
| 2024-08-22 | 14.92 | 14.96 | 0.01 | 0.07% | 14.86 | 15.05 | 42079 | 6287 | 2.05% |
| 2024-08-21 | 14.85 | 14.95 | 0.03 | 0.20% | 14.75 | 15.01 | 37890 | 5640 | 1.85% |
| 2024-08-20 | 15.01 | 14.92 | -0.13 | -0.86% | 14.75 | 15.19 | 56399 | 8400 | 2.75% |
| 2024-08-19 | 15.33 | 15.05 | -0.23 | -1.51% | 15.01 | 15.38 | 40356 | 6121 | 1.97% |
| 2024-08-16 | 15.88 | 15.28 | -0.62 | -3.90% | 15.28 | 15.94 | 58365 | 9050 | 2.85% |
| 2024-08-15 | 15.69 | 15.90 | 0.14 | 0.89% | 15.45 | 16.25 | 53862 | 8545 | 2.63% |
| 2024-08-14 | 16.15 | 15.76 | -0.43 | -2.66% | 15.75 | 16.42 | 36461 | 5810 | 1.78% |
| 2024-08-13 | 16.14 | 16.19 | 0.09 | 0.56% | 15.78 | 16.44 | 51748 | 8280 | 2.53% |