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 | 29.18 | 29.27 | -0.21 | -0.71% | 28.80 | 29.64 | 21238 | 6211 | 3.71% |
| 2024-11-20 | 28.62 | 29.48 | 0.88 | 3.08% | 28.38 | 29.75 | 28014 | 8200 | 4.90% |
| 2024-11-19 | 27.03 | 28.60 | 1.65 | 6.12% | 27.03 | 28.60 | 24889 | 6915 | 4.35% |
| 2024-11-18 | 28.45 | 26.95 | -1.11 | -3.96% | 26.72 | 28.45 | 23476 | 6398 | 4.10% |
| 2024-11-15 | 28.80 | 28.06 | -0.92 | -3.17% | 28.06 | 29.60 | 27176 | 7842 | 4.75% |
| 2024-11-14 | 29.92 | 28.98 | -0.98 | -3.27% | 28.94 | 30.20 | 24422 | 7200 | 4.27% |
| 2024-11-13 | 30.00 | 29.96 | -0.30 | -0.99% | 28.96 | 30.18 | 30519 | 9036 | 5.33% |
| 2024-11-12 | 30.43 | 30.26 | 0.24 | 0.80% | 29.66 | 31.20 | 50424 | 15418 | 8.81% |
| 2024-11-11 | 29.00 | 30.02 | 1.01 | 3.48% | 28.68 | 30.07 | 36923 | 10948 | 6.45% |
| 2024-11-08 | 29.28 | 29.01 | -0.16 | -0.55% | 28.92 | 29.78 | 34129 | 10027 | 5.96% |
| 2024-11-07 | 28.32 | 29.17 | 0.53 | 1.85% | 28.13 | 29.19 | 32819 | 9493 | 5.73% |
| 2024-11-06 | 29.01 | 28.64 | -0.14 | -0.49% | 28.48 | 29.22 | 35254 | 10193 | 6.16% |
| 2024-11-05 | 27.90 | 28.78 | 0.90 | 3.23% | 27.64 | 28.86 | 35615 | 10115 | 6.22% |
| 2024-11-04 | 26.74 | 27.88 | 0.88 | 3.26% | 26.74 | 28.06 | 26736 | 7401 | 4.67% |
| 2024-11-01 | 28.56 | 27.00 | -1.71 | -5.96% | 26.92 | 28.57 | 33882 | 9308 | 5.92% |
| 2024-10-31 | 28.23 | 28.71 | 0.41 | 1.45% | 27.92 | 28.89 | 30302 | 8628 | 5.29% |
| 2024-10-30 | 28.95 | 28.30 | -0.36 | -1.26% | 27.92 | 28.98 | 32164 | 9149 | 5.62% |
| 2024-10-29 | 29.63 | 28.66 | -0.64 | -2.18% | 28.55 | 29.70 | 35342 | 10296 | 6.18% |
| 2024-10-28 | 29.26 | 29.30 | -0.17 | -0.58% | 28.87 | 29.37 | 37067 | 10791 | 6.48% |
| 2024-10-25 | 29.86 | 29.47 | -0.23 | -0.77% | 29.30 | 30.11 | 44359 | 13117 | 7.75% |
| 2024-10-24 | 29.22 | 29.70 | 0.45 | 1.54% | 29.16 | 30.08 | 48768 | 14505 | 8.52% |
| 2024-10-23 | 28.90 | 29.25 | -0.45 | -1.52% | 28.90 | 30.26 | 67234 | 19866 | 11.75% |
| 2024-10-22 | 34.00 | 29.70 | -1.79 | -5.68% | 29.21 | 34.00 | 134959 | 42495 | 23.58% |
| 2024-10-21 | 29.50 | 31.49 | 5.25 | 20.01% | 28.88 | 31.49 | 64788 | 19842 | 11.32% |
| 2024-10-18 | 25.12 | 26.24 | 0.96 | 3.80% | 25.07 | 26.55 | 31352 | 8113 | 5.48% |
| 2024-10-17 | 25.30 | 25.28 | 0.20 | 0.80% | 25.17 | 25.80 | 24965 | 6364 | 4.36% |
| 2024-10-16 | 24.73 | 25.08 | 0.26 | 1.05% | 24.51 | 25.38 | 20031 | 5016 | 3.50% |
| 2024-10-15 | 25.11 | 24.82 | -0.50 | -1.97% | 24.81 | 25.64 | 24980 | 6310 | 4.37% |
| 2024-10-14 | 24.16 | 25.32 | 1.16 | 4.80% | 23.51 | 25.37 | 28353 | 6957 | 4.95% |
| 2024-10-11 | 25.15 | 24.16 | -0.99 | -3.94% | 23.82 | 25.32 | 27908 | 6803 | 4.88% |
| 2024-10-10 | 25.60 | 25.15 | 0.05 | 0.20% | 24.97 | 26.30 | 30506 | 7783 | 5.33% |
| 2024-10-09 | 27.20 | 25.10 | -3.69 | -12.82% | 25.09 | 27.79 | 53280 | 14104 | 9.31% |
| 2024-10-08 | 29.50 | 28.79 | 3.52 | 13.93% | 26.28 | 29.79 | 69608 | 19568 | 12.16% |
| 2024-09-30 | 22.91 | 25.27 | 3.24 | 14.71% | 22.50 | 25.69 | 62533 | 15019 | 10.93% |
| 2024-09-27 | 21.11 | 22.03 | 1.06 | 5.05% | 20.90 | 22.39 | 42551 | 9231 | 7.44% |
| 2024-09-26 | 20.31 | 20.97 | 0.47 | 2.29% | 20.31 | 21.01 | 30355 | 6298 | 5.30% |
| 2024-09-25 | 20.39 | 20.50 | 0.11 | 0.54% | 20.23 | 20.83 | 37985 | 7808 | 6.64% |
| 2024-09-24 | 19.60 | 20.39 | -0.11 | -0.54% | 19.52 | 20.46 | 47375 | 9450 | 8.28% |
| 2024-09-23 | 19.05 | 20.50 | 1.30 | 6.77% | 18.83 | 21.91 | 32775 | 6571 | 5.73% |
| 2024-09-20 | 19.25 | 19.20 | -0.04 | -0.21% | 19.00 | 19.99 | 15194 | 2939 | 2.66% |
| 2024-09-19 | 19.29 | 19.24 | 0.10 | 0.52% | 18.87 | 19.47 | 9389 | 1802 | 1.64% |
| 2024-09-18 | 19.20 | 19.14 | -0.05 | -0.26% | 18.77 | 19.34 | 11016 | 2096 | 1.92% |
| 2024-09-13 | 19.64 | 19.19 | -0.45 | -2.29% | 19.19 | 19.81 | 9026 | 1747 | 1.58% |
| 2024-09-12 | 19.90 | 19.64 | -0.22 | -1.11% | 19.63 | 20.08 | 6370 | 1264 | 1.11% |
| 2024-09-11 | 20.02 | 19.86 | -0.16 | -0.80% | 19.68 | 20.11 | 8119 | 1611 | 1.42% |
| 2024-09-10 | 19.58 | 20.02 | 0.50 | 2.56% | 19.47 | 20.10 | 9233 | 1823 | 1.61% |
| 2024-09-09 | 19.51 | 19.52 | -0.10 | -0.51% | 19.27 | 19.85 | 9165 | 1792 | 1.60% |
| 2024-09-06 | 20.40 | 19.62 | -0.68 | -3.35% | 19.60 | 20.40 | 10781 | 2141 | 1.88% |
| 2024-09-05 | 20.10 | 20.30 | 0.16 | 0.79% | 20.02 | 20.42 | 10006 | 2026 | 1.75% |
| 2024-09-04 | 20.28 | 20.14 | -0.25 | -1.23% | 20.01 | 20.43 | 9425 | 1900 | 1.65% |
| 2024-09-03 | 20.02 | 20.39 | 0.47 | 2.36% | 19.96 | 20.48 | 11303 | 2291 | 1.98% |
| 2024-09-02 | 20.38 | 19.92 | -0.47 | -2.31% | 19.91 | 20.52 | 11029 | 2225 | 1.93% |
| 2024-08-30 | 19.82 | 20.39 | 0.56 | 2.82% | 19.73 | 20.67 | 16446 | 3348 | 2.87% |
| 2024-08-29 | 19.17 | 19.83 | 0.62 | 3.23% | 19.01 | 19.96 | 13532 | 2649 | 2.36% |
| 2024-08-28 | 18.99 | 19.21 | 0.21 | 1.11% | 18.80 | 19.43 | 8145 | 1560 | 1.42% |
| 2024-08-27 | 19.64 | 19.00 | -0.68 | -3.46% | 18.94 | 19.64 | 9761 | 1873 | 1.71% |
| 2024-08-26 | 19.60 | 19.68 | 0.06 | 0.31% | 19.30 | 19.81 | 7974 | 1564 | 1.39% |
| 2024-08-23 | 19.66 | 19.62 | -0.06 | -0.30% | 19.06 | 19.75 | 11142 | 2169 | 1.95% |
| 2024-08-22 | 20.21 | 19.68 | -0.50 | -2.48% | 19.64 | 20.31 | 10056 | 2000 | 1.76% |
| 2024-08-21 | 19.96 | 20.18 | 0.22 | 1.10% | 19.61 | 20.27 | 10051 | 2026 | 1.76% |
| 2024-08-20 | 20.40 | 19.96 | -0.46 | -2.25% | 19.81 | 20.45 | 13551 | 2714 | 2.37% |
| 2024-08-19 | 20.65 | 20.42 | -0.37 | -1.78% | 20.35 | 21.08 | 14716 | 3053 | 2.57% |
| 2024-08-16 | 20.50 | 20.79 | 0.17 | 0.82% | 20.50 | 21.05 | 17660 | 3686 | 3.09% |
| 2024-08-15 | 20.25 | 20.62 | 0.32 | 1.58% | 20.12 | 20.88 | 14929 | 3072 | 2.61% |
| 2024-08-14 | 20.48 | 20.30 | -0.21 | -1.02% | 20.27 | 20.60 | 8473 | 1728 | 1.48% |
| 2024-08-13 | 20.40 | 20.51 | 0.03 | 0.15% | 20.07 | 20.60 | 12301 | 2501 | 2.18% |