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 | 29.39 | 30.36 | 0.67 | 2.26% | 29.31 | 30.68 | 203867 | 61775 | 4.60% |
| 2024-11-20 | 29.00 | 29.69 | 0.44 | 1.50% | 28.80 | 29.93 | 139811 | 41315 | 3.16% |
| 2024-11-19 | 28.21 | 29.25 | 1.08 | 3.83% | 28.21 | 29.51 | 176664 | 50905 | 3.99% |
| 2024-11-18 | 29.04 | 28.17 | -0.90 | -3.10% | 28.01 | 29.29 | 137058 | 39002 | 3.09% |
| 2024-11-15 | 29.78 | 29.07 | -0.86 | -2.87% | 29.02 | 30.30 | 127318 | 37659 | 2.87% |
| 2024-11-14 | 30.80 | 29.93 | -1.02 | -3.30% | 29.91 | 30.91 | 152613 | 46345 | 3.45% |
| 2024-11-13 | 30.81 | 30.95 | -0.20 | -0.64% | 30.49 | 31.60 | 225978 | 70128 | 5.10% |
| 2024-11-12 | 31.22 | 31.15 | -0.31 | -0.99% | 30.87 | 32.23 | 372542 | 117161 | 8.41% |
| 2024-11-11 | 30.99 | 31.46 | 0.73 | 2.38% | 30.46 | 31.85 | 318441 | 99619 | 7.19% |
| 2024-11-08 | 29.56 | 30.73 | 1.18 | 3.99% | 29.42 | 31.99 | 394965 | 121973 | 8.92% |
| 2024-11-07 | 29.01 | 29.55 | 0.49 | 1.69% | 28.65 | 29.86 | 195526 | 57306 | 4.41% |
| 2024-11-06 | 29.08 | 29.06 | 0.34 | 1.18% | 28.61 | 29.77 | 240651 | 70232 | 5.43% |
| 2024-11-05 | 27.77 | 28.72 | 0.92 | 3.31% | 27.74 | 28.99 | 166949 | 47729 | 3.77% |
| 2024-11-04 | 27.04 | 27.80 | 0.77 | 2.85% | 27.04 | 28.10 | 107106 | 29679 | 2.42% |
| 2024-11-01 | 28.29 | 27.03 | -1.28 | -4.52% | 26.94 | 28.29 | 144987 | 39672 | 3.27% |
| 2024-10-31 | 28.00 | 28.31 | 0.31 | 1.11% | 27.50 | 28.50 | 139451 | 39159 | 3.15% |
| 2024-10-30 | 27.88 | 28.00 | 0.08 | 0.29% | 27.71 | 28.25 | 92317 | 25818 | 2.08% |
| 2024-10-29 | 28.34 | 27.92 | -0.42 | -1.48% | 27.90 | 28.75 | 117848 | 33207 | 2.66% |
| 2024-10-28 | 28.21 | 28.34 | 0.14 | 0.50% | 28.12 | 28.66 | 108428 | 30709 | 2.45% |
| 2024-10-25 | 27.90 | 28.20 | -0.17 | -0.60% | 27.89 | 28.53 | 120270 | 33951 | 2.72% |
| 2024-10-24 | 28.88 | 28.37 | -0.62 | -2.14% | 28.20 | 28.94 | 98416 | 27999 | 2.22% |
| 2024-10-23 | 28.80 | 28.99 | 0.21 | 0.73% | 28.73 | 29.68 | 172575 | 50464 | 3.90% |
| 2024-10-22 | 29.25 | 28.78 | -0.47 | -1.61% | 28.50 | 29.35 | 155196 | 44662 | 3.50% |
| 2024-10-21 | 28.40 | 29.25 | 1.36 | 4.88% | 28.24 | 29.68 | 266117 | 77606 | 6.01% |
| 2024-10-18 | 26.92 | 27.89 | 0.97 | 3.60% | 26.72 | 28.48 | 186200 | 51548 | 4.20% |
| 2024-10-17 | 27.00 | 26.92 | 0.02 | 0.07% | 26.89 | 27.62 | 105823 | 28803 | 2.39% |
| 2024-10-16 | 27.11 | 26.90 | -0.42 | -1.54% | 26.63 | 27.30 | 98426 | 26559 | 2.22% |
| 2024-10-15 | 27.65 | 27.32 | -0.40 | -1.44% | 27.06 | 28.13 | 132107 | 36520 | 2.99% |
| 2024-10-14 | 26.75 | 27.72 | 1.12 | 4.21% | 26.55 | 27.85 | 154723 | 42255 | 3.50% |
| 2024-10-11 | 28.01 | 26.60 | -1.46 | -5.20% | 26.18 | 28.01 | 146390 | 39418 | 3.32% |
| 2024-10-10 | 27.83 | 28.06 | 0.24 | 0.86% | 27.61 | 29.03 | 179910 | 51005 | 4.07% |
| 2024-10-09 | 30.30 | 27.82 | -2.85 | -9.29% | 27.73 | 30.30 | 256969 | 74235 | 5.82% |
| 2024-10-08 | 30.69 | 30.67 | 2.77 | 9.93% | 28.13 | 30.69 | 371366 | 111535 | 8.41% |
| 2024-09-30 | 26.23 | 27.90 | 2.53 | 9.97% | 26.14 | 27.91 | 299538 | 81654 | 6.78% |
| 2024-09-27 | 24.32 | 25.37 | 1.22 | 5.05% | 24.32 | 25.60 | 155983 | 38982 | 3.53% |
| 2024-09-26 | 23.58 | 24.15 | 0.50 | 2.11% | 23.48 | 24.16 | 101170 | 24147 | 2.29% |
| 2024-09-25 | 23.73 | 23.65 | 0.13 | 0.55% | 23.61 | 24.11 | 104118 | 24826 | 2.36% |
| 2024-09-24 | 23.11 | 23.52 | 0.45 | 1.95% | 22.70 | 23.52 | 110029 | 25505 | 2.49% |
| 2024-09-23 | 22.87 | 23.07 | -0.10 | -0.43% | 22.82 | 23.28 | 62084 | 14302 | 1.41% |
| 2024-09-20 | 23.29 | 23.17 | 0.50 | 2.21% | 22.81 | 23.76 | 105301 | 24525 | 2.38% |
| 2024-09-19 | 22.78 | 22.67 | 0.19 | 0.85% | 22.32 | 22.89 | 51891 | 11758 | 1.18% |
| 2024-09-18 | 22.46 | 22.48 | 0.02 | 0.09% | 22.13 | 22.56 | 26666 | 5959 | 0.60% |
| 2024-09-13 | 22.62 | 22.46 | -0.16 | -0.71% | 22.40 | 22.70 | 24714 | 5569 | 0.56% |
| 2024-09-12 | 22.76 | 22.62 | -0.14 | -0.62% | 22.60 | 22.98 | 26661 | 6074 | 0.60% |
| 2024-09-11 | 22.79 | 22.76 | -0.16 | -0.70% | 22.66 | 22.98 | 26352 | 6008 | 0.60% |
| 2024-09-10 | 23.00 | 22.92 | -0.03 | -0.13% | 22.51 | 23.16 | 39627 | 9023 | 0.90% |
| 2024-09-09 | 23.17 | 22.95 | -0.22 | -0.95% | 22.91 | 23.25 | 27502 | 6335 | 0.62% |
| 2024-09-06 | 23.70 | 23.17 | -0.52 | -2.20% | 23.13 | 23.77 | 35942 | 8392 | 0.81% |
| 2024-09-05 | 23.49 | 23.69 | 0.25 | 1.07% | 23.49 | 23.88 | 37408 | 8861 | 0.85% |
| 2024-09-04 | 23.18 | 23.44 | 0.07 | 0.30% | 23.13 | 23.60 | 35008 | 8206 | 0.79% |
| 2024-09-03 | 23.20 | 23.37 | 0.30 | 1.30% | 23.06 | 23.42 | 34484 | 8026 | 0.78% |
| 2024-09-02 | 23.58 | 23.07 | -0.51 | -2.16% | 23.06 | 23.65 | 38726 | 9033 | 0.88% |
| 2024-08-30 | 23.25 | 23.58 | 0.30 | 1.29% | 23.25 | 23.90 | 55085 | 13031 | 1.25% |
| 2024-08-29 | 22.99 | 23.28 | 0.29 | 1.26% | 22.88 | 23.43 | 31953 | 7414 | 0.72% |
| 2024-08-28 | 23.12 | 22.99 | -0.05 | -0.22% | 22.97 | 23.25 | 24353 | 5618 | 0.55% |
| 2024-08-27 | 23.41 | 23.04 | -0.37 | -1.58% | 22.88 | 23.41 | 31887 | 7348 | 0.72% |
| 2024-08-26 | 23.51 | 23.41 | -0.10 | -0.43% | 23.31 | 23.65 | 21458 | 5036 | 0.49% |
| 2024-08-23 | 23.40 | 23.51 | 0.11 | 0.47% | 23.26 | 23.60 | 27664 | 6481 | 0.63% |
| 2024-08-22 | 23.72 | 23.40 | -0.33 | -1.39% | 23.35 | 23.88 | 33810 | 7974 | 0.77% |
| 2024-08-21 | 23.80 | 23.73 | -0.24 | -1.00% | 23.67 | 24.07 | 22467 | 5362 | 0.51% |
| 2024-08-20 | 24.31 | 23.97 | -0.29 | -1.20% | 23.82 | 24.35 | 31752 | 7618 | 0.72% |
| 2024-08-19 | 24.09 | 24.26 | 0.18 | 0.75% | 24.01 | 24.44 | 29810 | 7236 | 0.68% |
| 2024-08-16 | 24.38 | 24.08 | -0.39 | -1.59% | 24.08 | 24.53 | 43159 | 10473 | 0.98% |
| 2024-08-15 | 24.25 | 24.47 | 0.14 | 0.58% | 24.13 | 24.89 | 46246 | 11354 | 1.05% |
| 2024-08-14 | 24.56 | 24.33 | -0.23 | -0.94% | 24.30 | 24.56 | 26354 | 6428 | 0.60% |
| 2024-08-13 | 24.40 | 24.56 | 0.14 | 0.57% | 24.23 | 24.59 | 31776 | 7757 | 0.72% |