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 | 30.75 | 32.67 | 2.11 | 6.90% | 30.32 | 33.62 | 179761 | 57468 | 21.43% |
| 2024-11-20 | 30.00 | 30.56 | 1.20 | 4.09% | 29.44 | 30.80 | 126692 | 38228 | 15.10% |
| 2024-11-19 | 26.76 | 29.36 | 2.67 | 10.00% | 26.76 | 29.36 | 34733 | 10040 | 4.14% |
| 2024-11-18 | 27.61 | 26.69 | -1.03 | -3.72% | 26.44 | 27.71 | 36003 | 9700 | 4.29% |
| 2024-11-15 | 28.88 | 27.72 | -1.13 | -3.92% | 27.58 | 29.18 | 48426 | 13744 | 5.77% |
| 2024-11-14 | 30.65 | 28.85 | -1.44 | -4.75% | 28.72 | 30.66 | 51935 | 15347 | 6.19% |
| 2024-11-13 | 29.50 | 30.29 | 0.63 | 2.12% | 29.13 | 30.29 | 57828 | 17234 | 6.89% |
| 2024-11-12 | 30.06 | 29.66 | -0.39 | -1.30% | 29.31 | 30.77 | 61874 | 18606 | 7.37% |
| 2024-11-11 | 28.28 | 30.05 | 1.33 | 4.63% | 28.28 | 30.30 | 85473 | 25341 | 10.19% |
| 2024-11-08 | 29.00 | 28.72 | -0.06 | -0.21% | 28.45 | 29.25 | 47620 | 13720 | 5.68% |
| 2024-11-07 | 27.83 | 28.78 | 0.19 | 0.66% | 27.40 | 28.78 | 39725 | 11234 | 4.73% |
| 2024-11-06 | 28.95 | 28.59 | -0.18 | -0.63% | 28.35 | 29.47 | 50356 | 14540 | 6.00% |
| 2024-11-05 | 28.15 | 28.77 | 0.47 | 1.66% | 28.02 | 28.80 | 41187 | 11765 | 4.91% |
| 2024-11-04 | 27.73 | 28.30 | 0.42 | 1.51% | 27.20 | 28.88 | 39000 | 10986 | 4.65% |
| 2024-11-01 | 29.54 | 27.88 | -1.66 | -5.62% | 27.80 | 29.87 | 58890 | 16824 | 7.02% |
| 2024-10-31 | 28.75 | 29.54 | 1.21 | 4.27% | 28.70 | 29.90 | 85187 | 25070 | 10.15% |
| 2024-10-30 | 28.22 | 28.33 | -0.34 | -1.19% | 28.07 | 28.95 | 47767 | 13590 | 5.69% |
| 2024-10-29 | 30.24 | 28.67 | -1.23 | -4.11% | 28.66 | 31.05 | 80762 | 23820 | 9.63% |
| 2024-10-28 | 30.02 | 29.90 | 0.38 | 1.29% | 29.22 | 30.19 | 124047 | 36847 | 14.79% |
| 2024-10-25 | 26.84 | 29.52 | 2.68 | 9.99% | 26.82 | 29.52 | 102002 | 29386 | 12.16% |
| 2024-10-24 | 27.93 | 26.84 | -1.08 | -3.87% | 26.70 | 27.95 | 46430 | 12592 | 5.53% |
| 2024-10-23 | 27.70 | 27.92 | 0.52 | 1.90% | 26.81 | 28.79 | 74726 | 20796 | 8.91% |
| 2024-10-22 | 27.01 | 27.40 | 0.41 | 1.52% | 26.21 | 27.49 | 45560 | 12253 | 5.43% |
| 2024-10-21 | 26.40 | 26.99 | 0.77 | 2.94% | 26.40 | 27.95 | 55882 | 15154 | 6.66% |
| 2024-10-18 | 25.53 | 26.22 | 0.55 | 2.14% | 25.33 | 26.80 | 46376 | 12058 | 5.53% |
| 2024-10-17 | 25.57 | 25.67 | 0.23 | 0.90% | 25.31 | 26.50 | 33304 | 8587 | 3.97% |
| 2024-10-16 | 25.51 | 25.44 | -0.43 | -1.66% | 25.10 | 25.83 | 24755 | 6294 | 2.95% |
| 2024-10-15 | 26.70 | 25.87 | -0.83 | -3.11% | 25.85 | 26.93 | 31637 | 8342 | 3.77% |
| 2024-10-14 | 25.83 | 26.70 | 1.00 | 3.89% | 25.48 | 26.97 | 35118 | 9223 | 4.19% |
| 2024-10-11 | 27.49 | 25.70 | -1.71 | -6.24% | 25.28 | 27.49 | 34556 | 9007 | 4.12% |
| 2024-10-10 | 28.00 | 27.41 | -0.86 | -3.04% | 27.35 | 29.32 | 42997 | 12056 | 5.12% |
| 2024-10-09 | 30.82 | 28.27 | -3.14 | -10.00% | 28.27 | 30.82 | 59106 | 17267 | 7.04% |
| 2024-10-08 | 32.19 | 31.41 | 2.14 | 7.31% | 29.52 | 32.20 | 78068 | 24362 | 9.31% |
| 2024-09-30 | 27.70 | 29.27 | 2.66 | 10.00% | 27.00 | 29.27 | 66766 | 18931 | 7.96% |
| 2024-09-27 | 24.73 | 26.61 | 2.22 | 9.10% | 24.59 | 26.82 | 52201 | 13521 | 6.22% |
| 2024-09-26 | 23.36 | 24.39 | 1.03 | 4.41% | 23.06 | 24.40 | 31255 | 7447 | 3.73% |
| 2024-09-25 | 23.48 | 23.36 | 0.21 | 0.91% | 23.29 | 24.10 | 32430 | 7679 | 3.87% |
| 2024-09-24 | 21.99 | 23.15 | 1.31 | 6.00% | 21.88 | 23.15 | 36109 | 8157 | 4.30% |
| 2024-09-23 | 22.07 | 21.84 | -0.25 | -1.13% | 21.84 | 22.25 | 12997 | 2854 | 1.55% |
| 2024-09-20 | 22.65 | 22.09 | -0.46 | -2.04% | 21.98 | 22.65 | 17164 | 3801 | 2.05% |
| 2024-09-19 | 22.24 | 22.55 | 0.44 | 1.99% | 22.08 | 23.04 | 20165 | 4564 | 2.40% |
| 2024-09-18 | 22.58 | 22.11 | -0.56 | -2.47% | 21.96 | 22.75 | 13846 | 3076 | 1.65% |
| 2024-09-13 | 23.46 | 22.67 | -0.85 | -3.61% | 22.67 | 23.83 | 21124 | 4873 | 2.52% |
| 2024-09-12 | 24.00 | 23.52 | -0.48 | -2.00% | 23.51 | 24.88 | 25443 | 6144 | 3.03% |
| 2024-09-11 | 23.28 | 24.00 | 0.52 | 2.21% | 23.28 | 24.07 | 23037 | 5482 | 2.75% |
| 2024-09-10 | 23.60 | 23.48 | 0.02 | 0.09% | 23.09 | 23.69 | 12086 | 2820 | 1.44% |
| 2024-09-09 | 23.15 | 23.46 | -0.16 | -0.68% | 23.15 | 23.82 | 14835 | 3485 | 1.77% |
| 2024-09-06 | 24.45 | 23.62 | -0.93 | -3.79% | 23.57 | 24.53 | 25106 | 6006 | 2.99% |
| 2024-09-05 | 24.16 | 24.55 | 0.40 | 1.66% | 24.06 | 24.96 | 31240 | 7661 | 3.72% |
| 2024-09-04 | 23.90 | 24.15 | 0.00 | 0.00% | 23.71 | 24.70 | 28807 | 6996 | 3.43% |
| 2024-09-03 | 23.72 | 24.15 | 0.52 | 2.20% | 23.42 | 24.30 | 22441 | 5373 | 2.67% |
| 2024-09-02 | 24.41 | 23.63 | -0.81 | -3.31% | 23.63 | 24.50 | 23107 | 5540 | 2.75% |
| 2024-08-30 | 24.11 | 24.44 | 0.15 | 0.62% | 24.00 | 25.08 | 37414 | 9177 | 4.46% |
| 2024-08-29 | 23.11 | 24.29 | 1.06 | 4.56% | 23.06 | 24.70 | 47216 | 11367 | 5.63% |
| 2024-08-28 | 22.80 | 23.23 | -0.43 | -1.82% | 22.48 | 23.43 | 29390 | 6778 | 3.50% |
| 2024-08-27 | 23.61 | 23.66 | -0.30 | -1.25% | 23.20 | 24.30 | 42625 | 10138 | 5.08% |
| 2024-08-26 | 23.45 | 23.96 | 0.51 | 2.17% | 23.38 | 25.13 | 46773 | 11351 | 5.57% |
| 2024-08-23 | 24.61 | 23.45 | -1.34 | -5.41% | 23.40 | 24.66 | 33226 | 7915 | 3.96% |
| 2024-08-22 | 25.84 | 24.79 | -0.79 | -3.09% | 24.73 | 25.92 | 26200 | 6583 | 3.12% |
| 2024-08-21 | 25.97 | 25.58 | -0.92 | -3.47% | 25.52 | 26.39 | 30800 | 7957 | 3.67% |
| 2024-08-20 | 27.05 | 26.50 | -1.23 | -4.44% | 26.31 | 27.26 | 43000 | 11475 | 5.13% |
| 2024-08-19 | 28.15 | 27.73 | -0.26 | -0.93% | 27.51 | 29.50 | 61800 | 17607 | 7.37% |
| 2024-08-16 | 28.75 | 27.99 | -0.99 | -3.42% | 27.82 | 28.98 | 39862 | 11252 | 4.75% |
| 2024-08-15 | 29.57 | 28.98 | -0.44 | -1.50% | 28.88 | 30.02 | 54183 | 15892 | 6.46% |
| 2024-08-14 | 29.28 | 29.42 | -0.07 | -0.24% | 29.10 | 30.75 | 66271 | 19667 | 7.90% |
| 2024-08-13 | 28.28 | 29.49 | 1.30 | 4.61% | 27.43 | 29.50 | 70302 | 20020 | 8.38% |