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 | 29.50 | 29.79 | 0.00 | 0.00% | 29.40 | 30.31 | 67742 | 20238 | 4.25% |
| 2024-11-20 | 29.26 | 29.79 | 0.29 | 0.98% | 28.90 | 30.09 | 74861 | 22263 | 4.70% |
| 2024-11-19 | 28.77 | 29.50 | 1.18 | 4.17% | 28.31 | 29.50 | 74259 | 21480 | 4.66% |
| 2024-11-18 | 28.86 | 28.32 | -0.54 | -1.87% | 27.41 | 29.44 | 94739 | 26939 | 5.95% |
| 2024-11-15 | 31.00 | 28.86 | -2.64 | -8.38% | 28.71 | 31.68 | 132018 | 39746 | 8.29% |
| 2024-11-14 | 32.90 | 31.50 | -1.45 | -4.40% | 31.50 | 32.90 | 78370 | 25072 | 4.92% |
| 2024-11-13 | 32.44 | 32.95 | 0.09 | 0.27% | 31.49 | 33.04 | 114880 | 36932 | 7.21% |
| 2024-11-12 | 33.67 | 32.86 | -0.71 | -2.11% | 32.71 | 34.10 | 147531 | 49060 | 9.26% |
| 2024-11-11 | 32.50 | 33.57 | 0.62 | 1.88% | 31.84 | 33.58 | 176558 | 58210 | 11.09% |
| 2024-11-08 | 32.01 | 32.95 | 1.22 | 3.84% | 31.77 | 33.52 | 219334 | 71636 | 13.77% |
| 2024-11-07 | 31.10 | 31.73 | 0.41 | 1.31% | 30.45 | 32.14 | 126140 | 39748 | 7.92% |
| 2024-11-06 | 32.00 | 31.32 | -0.69 | -2.16% | 31.13 | 32.22 | 154119 | 48833 | 9.68% |
| 2024-11-05 | 30.93 | 32.01 | 0.85 | 2.73% | 30.66 | 32.40 | 161680 | 51137 | 10.15% |
| 2024-11-04 | 30.00 | 31.16 | -0.21 | -0.67% | 30.00 | 31.68 | 129795 | 40255 | 8.15% |
| 2024-11-01 | 34.00 | 31.37 | -3.49 | -10.01% | 31.37 | 34.10 | 229151 | 74375 | 14.39% |
| 2024-10-31 | 33.20 | 34.86 | 0.43 | 1.25% | 32.90 | 36.18 | 378481 | 129881 | 23.76% |
| 2024-10-30 | 32.81 | 34.43 | 2.20 | 6.83% | 32.52 | 34.78 | 512523 | 172242 | 32.18% |
| 2024-10-29 | 29.30 | 32.23 | 2.93 | 10.00% | 29.30 | 32.23 | 273571 | 86056 | 17.18% |
| 2024-10-28 | 29.55 | 29.30 | -0.26 | -0.88% | 29.05 | 29.93 | 134101 | 39356 | 8.42% |
| 2024-10-25 | 29.90 | 29.56 | -0.04 | -0.14% | 29.37 | 30.25 | 145422 | 43130 | 9.13% |
| 2024-10-24 | 30.50 | 29.60 | -1.46 | -4.70% | 29.11 | 30.60 | 181560 | 53824 | 11.40% |
| 2024-10-23 | 30.51 | 31.06 | 0.56 | 1.84% | 29.87 | 32.68 | 247449 | 77653 | 15.54% |
| 2024-10-22 | 31.05 | 30.50 | -1.09 | -3.45% | 30.25 | 31.76 | 221531 | 68288 | 13.91% |
| 2024-10-21 | 30.90 | 31.59 | 1.01 | 3.30% | 30.80 | 32.65 | 316979 | 100799 | 19.90% |
| 2024-10-18 | 28.21 | 30.58 | 1.83 | 6.37% | 28.01 | 31.45 | 342038 | 103208 | 21.48% |
| 2024-10-17 | 29.00 | 28.75 | -0.12 | -0.42% | 28.66 | 29.77 | 198206 | 57943 | 12.45% |
| 2024-10-16 | 27.50 | 28.87 | 0.49 | 1.73% | 27.39 | 29.52 | 161013 | 46053 | 10.11% |
| 2024-10-15 | 29.25 | 28.38 | -0.32 | -1.11% | 28.33 | 30.35 | 252332 | 74466 | 15.84% |
| 2024-10-14 | 26.69 | 28.70 | 2.01 | 7.53% | 26.05 | 28.85 | 197559 | 54615 | 12.40% |
| 2024-10-11 | 28.98 | 26.69 | -2.82 | -9.56% | 26.56 | 28.98 | 179842 | 49391 | 11.29% |
| 2024-10-10 | 31.52 | 29.51 | -1.67 | -5.36% | 28.68 | 31.82 | 239953 | 71962 | 15.07% |
| 2024-10-09 | 30.33 | 31.18 | 0.38 | 1.23% | 28.14 | 31.76 | 377865 | 115227 | 23.73% |
| 2024-10-08 | 30.80 | 30.80 | 2.80 | 10.00% | 28.00 | 30.80 | 332673 | 99221 | 20.89% |
| 2024-09-30 | 26.45 | 28.00 | 2.55 | 10.02% | 25.75 | 28.00 | 265133 | 72142 | 16.65% |
| 2024-09-27 | 23.97 | 25.45 | 1.65 | 6.93% | 23.87 | 25.61 | 209351 | 51929 | 13.15% |
| 2024-09-26 | 23.19 | 23.80 | 0.41 | 1.75% | 23.05 | 23.84 | 128833 | 30257 | 8.09% |
| 2024-09-25 | 23.45 | 23.39 | -0.10 | -0.43% | 23.25 | 24.06 | 171572 | 40640 | 10.77% |
| 2024-09-24 | 23.00 | 23.49 | 0.69 | 3.03% | 22.30 | 23.90 | 204528 | 47432 | 12.84% |
| 2024-09-23 | 22.10 | 22.80 | 0.62 | 2.80% | 22.10 | 23.36 | 139656 | 31852 | 8.77% |
| 2024-09-20 | 22.02 | 22.18 | 0.10 | 0.45% | 21.92 | 22.36 | 61555 | 13634 | 3.87% |
| 2024-09-19 | 21.72 | 22.08 | 0.49 | 2.27% | 21.60 | 22.19 | 65113 | 14293 | 4.09% |
| 2024-09-18 | 21.75 | 21.59 | -0.05 | -0.23% | 21.14 | 21.86 | 47561 | 10204 | 2.99% |
| 2024-09-13 | 22.07 | 21.64 | -0.44 | -1.99% | 21.64 | 22.15 | 61014 | 13346 | 3.83% |
| 2024-09-12 | 22.58 | 22.08 | -0.46 | -2.04% | 22.05 | 22.75 | 58745 | 13131 | 3.69% |
| 2024-09-11 | 22.62 | 22.54 | -0.35 | -1.53% | 22.38 | 22.82 | 68853 | 15527 | 4.32% |
| 2024-09-10 | 22.84 | 22.89 | 0.26 | 1.15% | 22.26 | 23.62 | 100181 | 22912 | 6.29% |
| 2024-09-09 | 22.65 | 22.63 | -0.22 | -0.96% | 22.00 | 22.87 | 71096 | 16010 | 4.46% |
| 2024-09-06 | 23.58 | 22.85 | -0.43 | -1.85% | 22.85 | 23.86 | 117251 | 27290 | 7.36% |
| 2024-09-05 | 22.81 | 23.28 | 0.55 | 2.42% | 22.68 | 23.50 | 92189 | 21420 | 5.79% |
| 2024-09-04 | 22.99 | 22.73 | -0.41 | -1.77% | 22.56 | 22.99 | 57795 | 13154 | 3.63% |
| 2024-09-03 | 22.88 | 23.14 | 0.07 | 0.30% | 22.75 | 23.27 | 71776 | 16518 | 4.51% |
| 2024-09-02 | 23.81 | 23.07 | -0.74 | -3.11% | 23.00 | 23.98 | 92950 | 21751 | 5.84% |
| 2024-08-30 | 22.99 | 23.81 | 0.83 | 3.61% | 22.99 | 24.30 | 143971 | 34328 | 9.04% |
| 2024-08-29 | 22.50 | 22.98 | 0.28 | 1.23% | 22.30 | 23.18 | 88996 | 20318 | 5.59% |
| 2024-08-28 | 23.00 | 22.70 | -0.33 | -1.43% | 22.61 | 23.16 | 70178 | 16020 | 4.41% |
| 2024-08-27 | 23.31 | 23.03 | -0.51 | -2.17% | 22.95 | 23.59 | 79812 | 18497 | 5.01% |
| 2024-08-26 | 23.63 | 23.54 | -0.13 | -0.55% | 23.08 | 23.79 | 98243 | 22922 | 6.21% |
| 2024-08-23 | 23.69 | 23.67 | -0.36 | -1.50% | 23.27 | 23.99 | 106510 | 25171 | 6.73% |
| 2024-08-22 | 24.69 | 24.03 | -0.60 | -2.44% | 23.80 | 24.80 | 115861 | 28088 | 7.33% |
| 2024-08-21 | 24.00 | 24.63 | 0.56 | 2.33% | 23.63 | 25.85 | 214359 | 53075 | 13.55% |
| 2024-08-20 | 24.46 | 24.07 | -0.39 | -1.59% | 23.82 | 24.50 | 118514 | 28477 | 7.49% |
| 2024-08-19 | 24.80 | 24.46 | -1.46 | -5.63% | 24.25 | 25.52 | 224943 | 55300 | 14.22% |
| 2024-08-16 | 27.61 | 25.92 | -2.88 | -10.00% | 25.92 | 27.79 | 275626 | 73509 | 17.43% |
| 2024-08-15 | 28.50 | 28.80 | -0.22 | -0.76% | 27.60 | 29.32 | 174595 | 49637 | 11.04% |
| 2024-08-14 | 28.43 | 29.02 | 0.65 | 2.29% | 28.04 | 29.68 | 206474 | 59955 | 13.05% |
| 2024-08-13 | 28.28 | 28.37 | -0.48 | -1.66% | 27.50 | 28.72 | 147391 | 41275 | 9.32% |