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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 29.69 | 28.22 | -1.55 | -5.21% | 28.19 | 29.70 | 290051 | 84077 | 2.05% |
| 2024-11-21 | 29.99 | 29.77 | -0.39 | -1.29% | 29.46 | 30.10 | 238238 | 70924 | 1.68% |
| 2024-11-20 | 29.77 | 30.16 | 0.19 | 0.63% | 29.68 | 30.39 | 292674 | 88098 | 2.07% |
| 2024-11-19 | 29.18 | 29.97 | 0.87 | 2.99% | 28.92 | 29.98 | 274539 | 80989 | 1.94% |
| 2024-11-18 | 29.41 | 29.10 | -0.43 | -1.46% | 28.82 | 29.82 | 306632 | 89739 | 2.17% |
| 2024-11-15 | 30.68 | 29.53 | -1.35 | -4.37% | 29.53 | 31.11 | 396715 | 120206 | 2.81% |
| 2024-11-14 | 32.53 | 30.88 | -1.65 | -5.07% | 30.81 | 32.55 | 427564 | 135122 | 3.02% |
| 2024-11-13 | 32.37 | 32.53 | -0.36 | -1.09% | 31.77 | 32.70 | 551016 | 177612 | 3.90% |
| 2024-11-12 | 31.56 | 32.89 | 1.47 | 4.68% | 31.40 | 34.28 | 1052937 | 347490 | 7.44% |
| 2024-11-11 | 30.15 | 31.42 | 0.85 | 2.78% | 30.10 | 31.50 | 612398 | 188695 | 4.33% |
| 2024-11-08 | 31.50 | 30.57 | -0.07 | -0.23% | 30.18 | 31.72 | 654330 | 202178 | 4.63% |
| 2024-11-07 | 28.99 | 30.64 | 1.30 | 4.43% | 28.81 | 30.67 | 615174 | 183892 | 4.35% |
| 2024-11-06 | 29.60 | 29.34 | -0.30 | -1.01% | 29.15 | 30.10 | 516952 | 153231 | 3.66% |
| 2024-11-05 | 28.75 | 29.64 | 0.92 | 3.20% | 28.47 | 29.74 | 545890 | 160032 | 3.86% |
| 2024-11-04 | 28.27 | 28.72 | 0.47 | 1.66% | 28.21 | 28.77 | 317104 | 90321 | 2.24% |
| 2024-11-01 | 28.17 | 28.25 | -0.13 | -0.46% | 27.62 | 28.76 | 417451 | 117812 | 2.95% |
| 2024-10-31 | 28.43 | 28.38 | -0.05 | -0.18% | 28.16 | 28.94 | 419159 | 119444 | 2.96% |
| 2024-10-30 | 29.02 | 28.43 | -0.83 | -2.84% | 28.08 | 29.20 | 476291 | 136203 | 3.37% |
| 2024-10-29 | 30.46 | 29.26 | -1.20 | -3.94% | 29.11 | 30.80 | 632488 | 188024 | 4.47% |
| 2024-10-28 | 30.13 | 30.46 | -1.81 | -5.61% | 29.44 | 30.50 | 850523 | 255947 | 6.01% |
| 2024-10-25 | 31.55 | 32.27 | 0.23 | 0.72% | 31.45 | 32.88 | 545585 | 175580 | 3.86% |
| 2024-10-24 | 32.22 | 32.04 | -0.15 | -0.47% | 31.90 | 33.34 | 552802 | 180601 | 3.91% |
| 2024-10-23 | 32.35 | 32.19 | -0.13 | -0.40% | 31.94 | 32.82 | 468304 | 151184 | 3.31% |
| 2024-10-22 | 32.98 | 32.32 | -0.41 | -1.25% | 31.79 | 33.14 | 498333 | 162095 | 3.52% |
| 2024-10-21 | 32.55 | 32.73 | 0.21 | 0.65% | 31.50 | 33.30 | 667545 | 216314 | 4.72% |
| 2024-10-18 | 29.80 | 32.52 | 2.58 | 8.62% | 29.12 | 35.00 | 842543 | 262663 | 5.96% |
| 2024-10-17 | 29.99 | 29.94 | 0.45 | 1.53% | 29.83 | 31.33 | 508248 | 155506 | 3.59% |
| 2024-10-16 | 29.44 | 29.49 | -0.94 | -3.09% | 29.20 | 30.35 | 391438 | 115952 | 2.77% |
| 2024-10-15 | 31.79 | 30.43 | -1.50 | -4.70% | 30.36 | 31.88 | 464676 | 144851 | 3.29% |
| 2024-10-14 | 31.58 | 31.93 | 0.38 | 1.20% | 30.65 | 32.17 | 503074 | 158588 | 3.56% |
| 2024-10-11 | 33.51 | 31.55 | -3.18 | -9.16% | 31.00 | 34.07 | 572953 | 183926 | 4.05% |
| 2024-10-10 | 36.50 | 34.73 | -1.86 | -5.08% | 33.73 | 38.13 | 745356 | 263739 | 5.27% |
| 2024-10-09 | 39.00 | 36.59 | -3.47 | -8.66% | 35.80 | 40.43 | 1145652 | 439661 | 8.10% |
| 2024-10-08 | 40.06 | 40.06 | 6.68 | 20.01% | 36.81 | 40.06 | 1159497 | 458930 | 8.20% |
| 2024-09-30 | 30.15 | 33.38 | 5.56 | 19.99% | 30.11 | 33.38 | 1021099 | 326809 | 7.22% |
| 2024-09-27 | 24.90 | 27.82 | 3.61 | 14.91% | 24.70 | 28.66 | 722420 | 191373 | 5.11% |
| 2024-09-26 | 22.78 | 24.21 | 1.26 | 5.49% | 22.71 | 24.22 | 389209 | 91343 | 2.75% |
| 2024-09-25 | 22.10 | 22.95 | 1.14 | 5.23% | 22.10 | 23.55 | 492749 | 112932 | 3.48% |
| 2024-09-24 | 20.99 | 21.81 | 1.00 | 4.81% | 20.80 | 21.84 | 295041 | 63210 | 2.09% |
| 2024-09-23 | 20.80 | 20.81 | 0.10 | 0.48% | 20.71 | 21.12 | 134662 | 28133 | 0.95% |
| 2024-09-20 | 21.14 | 20.71 | -0.43 | -2.03% | 20.51 | 21.16 | 159599 | 33089 | 1.13% |
| 2024-09-19 | 20.79 | 21.14 | 0.49 | 2.37% | 20.58 | 21.53 | 181899 | 38414 | 1.29% |
| 2024-09-18 | 20.61 | 20.65 | -0.03 | -0.15% | 20.38 | 20.78 | 106970 | 21980 | 0.76% |
| 2024-09-13 | 21.27 | 20.68 | -0.54 | -2.54% | 20.67 | 21.33 | 143258 | 29957 | 1.01% |
| 2024-09-12 | 21.40 | 21.22 | -0.17 | -0.79% | 21.19 | 21.82 | 151390 | 32503 | 1.07% |
| 2024-09-11 | 21.26 | 21.39 | 0.00 | 0.00% | 21.19 | 21.70 | 139749 | 29979 | 0.99% |
| 2024-09-10 | 21.33 | 21.39 | 0.05 | 0.23% | 20.98 | 21.59 | 143752 | 30517 | 1.02% |
| 2024-09-09 | 21.18 | 21.34 | 0.01 | 0.05% | 21.06 | 21.46 | 138999 | 29519 | 0.98% |
| 2024-09-06 | 22.09 | 21.33 | -0.78 | -3.53% | 21.32 | 22.11 | 190029 | 41053 | 1.34% |
| 2024-09-05 | 21.90 | 22.11 | 0.17 | 0.77% | 21.75 | 22.35 | 166146 | 36699 | 1.17% |
| 2024-09-04 | 22.16 | 21.94 | -0.38 | -1.70% | 21.90 | 22.40 | 181952 | 40182 | 1.29% |
| 2024-09-03 | 22.31 | 22.32 | -0.03 | -0.13% | 22.15 | 22.85 | 176265 | 39617 | 1.25% |
| 2024-09-02 | 23.02 | 22.35 | -0.70 | -3.04% | 22.31 | 23.20 | 197610 | 44950 | 1.40% |
| 2024-08-30 | 22.39 | 23.05 | 0.28 | 1.23% | 22.12 | 23.45 | 319575 | 73037 | 2.26% |
| 2024-08-29 | 22.10 | 22.77 | 0.62 | 2.80% | 22.06 | 22.94 | 224485 | 50807 | 1.59% |
| 2024-08-28 | 22.08 | 22.15 | -0.10 | -0.45% | 21.88 | 22.40 | 126954 | 28110 | 0.90% |
| 2024-08-27 | 22.29 | 22.25 | -0.11 | -0.49% | 21.99 | 22.65 | 159178 | 35439 | 1.13% |
| 2024-08-26 | 22.30 | 22.36 | 0.10 | 0.45% | 22.08 | 22.60 | 156555 | 34889 | 1.11% |
| 2024-08-23 | 22.51 | 22.26 | -0.26 | -1.15% | 22.18 | 22.66 | 136547 | 30540 | 0.97% |
| 2024-08-22 | 22.85 | 22.52 | -0.33 | -1.44% | 22.45 | 22.99 | 149958 | 33973 | 1.06% |
| 2024-08-21 | 23.39 | 22.85 | -0.54 | -2.31% | 22.78 | 23.45 | 177236 | 40844 | 1.25% |
| 2024-08-20 | 24.45 | 23.39 | -0.99 | -4.06% | 23.34 | 24.48 | 245871 | 58153 | 1.74% |
| 2024-08-19 | 24.56 | 24.38 | 0.11 | 0.45% | 24.33 | 25.36 | 241950 | 59700 | 1.71% |
| 2024-08-16 | 24.75 | 24.27 | -0.64 | -2.57% | 24.27 | 24.80 | 200124 | 48886 | 1.41% |
| 2024-08-15 | 24.81 | 24.91 | 0.10 | 0.40% | 24.48 | 25.27 | 188093 | 46819 | 1.33% |