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 | 29.93 | 29.95 | -0.10 | -0.33% | 29.41 | 30.30 | 15556 | 4653 | 1.70% |
| 2024-11-20 | 29.63 | 30.05 | 0.49 | 1.66% | 29.30 | 30.10 | 18835 | 5600 | 2.06% |
| 2024-11-19 | 28.81 | 29.56 | 0.84 | 2.92% | 28.70 | 29.56 | 18627 | 5419 | 2.04% |
| 2024-11-18 | 30.08 | 28.72 | -1.15 | -3.85% | 28.51 | 30.28 | 20507 | 5953 | 2.24% |
| 2024-11-15 | 30.17 | 29.87 | -0.28 | -0.93% | 29.81 | 30.95 | 24341 | 7387 | 2.66% |
| 2024-11-14 | 31.38 | 30.15 | -1.37 | -4.35% | 30.00 | 31.50 | 28771 | 8822 | 3.14% |
| 2024-11-13 | 31.55 | 31.52 | -0.15 | -0.47% | 30.65 | 31.85 | 25386 | 7932 | 2.77% |
| 2024-11-12 | 32.90 | 31.67 | -1.13 | -3.45% | 31.33 | 33.22 | 39626 | 12731 | 4.33% |
| 2024-11-11 | 31.70 | 32.80 | 1.09 | 3.44% | 31.58 | 32.89 | 37374 | 12146 | 4.08% |
| 2024-11-08 | 31.98 | 31.71 | 0.12 | 0.38% | 31.65 | 32.44 | 30116 | 9645 | 3.29% |
| 2024-11-07 | 31.01 | 31.59 | 0.14 | 0.45% | 31.01 | 31.74 | 30638 | 9621 | 3.35% |
| 2024-11-06 | 31.89 | 31.45 | -0.39 | -1.22% | 31.21 | 32.79 | 45770 | 14587 | 5.00% |
| 2024-11-05 | 31.40 | 31.84 | 0.47 | 1.50% | 31.02 | 32.00 | 37975 | 11978 | 4.15% |
| 2024-11-04 | 29.90 | 31.37 | 1.70 | 5.73% | 29.61 | 32.31 | 41441 | 12846 | 4.53% |
| 2024-11-01 | 32.01 | 29.67 | -2.62 | -8.11% | 29.50 | 32.23 | 48995 | 14979 | 5.35% |
| 2024-10-31 | 32.23 | 32.29 | -0.13 | -0.40% | 31.50 | 32.68 | 43509 | 14007 | 4.76% |
| 2024-10-30 | 33.18 | 32.42 | -0.79 | -2.38% | 31.78 | 33.60 | 55532 | 18145 | 6.07% |
| 2024-10-29 | 34.47 | 33.21 | -1.26 | -3.66% | 32.33 | 34.47 | 77753 | 25885 | 8.50% |
| 2024-10-28 | 31.00 | 34.47 | 4.48 | 14.94% | 30.54 | 35.15 | 97573 | 32304 | 10.66% |
| 2024-10-25 | 28.85 | 29.99 | 1.21 | 4.20% | 28.68 | 30.68 | 40371 | 12033 | 4.41% |
| 2024-10-24 | 28.57 | 28.78 | -0.20 | -0.69% | 28.33 | 29.05 | 19053 | 5463 | 2.08% |
| 2024-10-23 | 29.01 | 28.98 | -0.17 | -0.58% | 28.81 | 29.78 | 31056 | 9099 | 3.39% |
| 2024-10-22 | 29.66 | 29.15 | -0.70 | -2.35% | 28.72 | 29.93 | 33931 | 9923 | 3.71% |
| 2024-10-21 | 29.42 | 29.85 | 0.85 | 2.93% | 29.39 | 30.70 | 50565 | 15179 | 5.53% |
| 2024-10-18 | 27.99 | 29.00 | 1.03 | 3.68% | 27.82 | 29.85 | 42880 | 12344 | 4.69% |
| 2024-10-17 | 27.49 | 27.97 | 0.71 | 2.60% | 27.49 | 28.45 | 33776 | 9452 | 3.69% |
| 2024-10-16 | 26.98 | 27.26 | 0.23 | 0.85% | 26.66 | 27.70 | 21831 | 5950 | 2.39% |
| 2024-10-15 | 27.04 | 27.03 | -0.29 | -1.06% | 26.92 | 28.07 | 26873 | 7372 | 2.94% |
| 2024-10-14 | 26.50 | 27.32 | 0.92 | 3.48% | 26.03 | 27.32 | 27666 | 7406 | 3.02% |
| 2024-10-11 | 27.93 | 26.40 | -1.53 | -5.48% | 26.02 | 27.93 | 32820 | 8789 | 3.59% |
| 2024-10-10 | 27.52 | 27.93 | 0.92 | 3.41% | 27.12 | 29.18 | 43333 | 12183 | 4.74% |
| 2024-10-09 | 29.53 | 27.01 | -4.09 | -13.15% | 27.00 | 30.23 | 53675 | 15459 | 5.87% |
| 2024-10-08 | 33.00 | 31.10 | 3.02 | 10.75% | 29.00 | 33.00 | 79685 | 24384 | 8.71% |
| 2024-09-30 | 25.75 | 28.08 | 3.38 | 13.68% | 25.06 | 28.75 | 64259 | 17149 | 7.02% |
| 2024-09-27 | 24.05 | 24.70 | 1.12 | 4.75% | 23.70 | 25.11 | 38036 | 9284 | 4.16% |
| 2024-09-26 | 23.00 | 23.58 | 0.52 | 2.25% | 22.79 | 23.58 | 23688 | 5522 | 2.59% |
| 2024-09-25 | 23.50 | 23.06 | -0.05 | -0.22% | 23.01 | 23.80 | 30802 | 7194 | 3.37% |
| 2024-09-24 | 23.00 | 23.11 | 0.08 | 0.35% | 22.31 | 23.20 | 31815 | 7279 | 3.48% |
| 2024-09-23 | 22.64 | 23.03 | 0.38 | 1.68% | 22.33 | 23.40 | 33964 | 7776 | 3.71% |
| 2024-09-20 | 21.92 | 22.65 | 0.15 | 0.67% | 21.88 | 23.00 | 34433 | 7775 | 3.76% |
| 2024-09-19 | 21.34 | 22.50 | 1.31 | 6.18% | 21.34 | 23.92 | 35617 | 7991 | 3.89% |
| 2024-09-18 | 21.25 | 21.19 | -0.10 | -0.47% | 20.80 | 21.39 | 7899 | 1661 | 0.86% |
| 2024-09-13 | 21.72 | 21.29 | -0.36 | -1.66% | 21.21 | 21.72 | 8043 | 1724 | 0.88% |
| 2024-09-12 | 21.75 | 21.65 | -0.10 | -0.46% | 21.65 | 22.06 | 7513 | 1641 | 0.82% |
| 2024-09-11 | 22.03 | 21.75 | -0.45 | -2.03% | 21.64 | 22.03 | 8886 | 1937 | 0.97% |
| 2024-09-10 | 21.74 | 22.20 | 0.39 | 1.79% | 21.50 | 22.20 | 12123 | 2647 | 1.32% |
| 2024-09-09 | 21.45 | 21.81 | 0.28 | 1.30% | 21.12 | 21.87 | 10659 | 2302 | 1.16% |
| 2024-09-06 | 22.14 | 21.53 | -0.69 | -3.11% | 21.52 | 22.25 | 11587 | 2528 | 1.27% |
| 2024-09-05 | 21.83 | 22.22 | 0.37 | 1.69% | 21.82 | 22.36 | 8299 | 1836 | 0.91% |
| 2024-09-04 | 21.88 | 21.85 | -0.19 | -0.86% | 21.63 | 22.06 | 8486 | 1854 | 0.93% |
| 2024-09-03 | 21.77 | 22.04 | 0.33 | 1.52% | 21.61 | 22.25 | 11378 | 2500 | 1.24% |
| 2024-09-02 | 22.56 | 21.71 | -0.89 | -3.94% | 21.71 | 22.79 | 14328 | 3175 | 1.57% |
| 2024-08-30 | 22.40 | 22.60 | 0.29 | 1.30% | 22.02 | 23.01 | 13328 | 3025 | 1.46% |
| 2024-08-29 | 21.72 | 22.31 | 0.44 | 2.01% | 21.63 | 22.39 | 10054 | 2223 | 1.10% |
| 2024-08-28 | 21.99 | 21.87 | -0.13 | -0.59% | 21.72 | 22.23 | 8596 | 1889 | 0.94% |
| 2024-08-27 | 22.71 | 22.00 | -0.71 | -3.13% | 21.87 | 22.71 | 12208 | 2704 | 1.33% |
| 2024-08-26 | 22.80 | 22.71 | 0.19 | 0.84% | 22.32 | 22.92 | 8984 | 2038 | 0.98% |
| 2024-08-23 | 22.49 | 22.52 | -0.04 | -0.18% | 22.12 | 22.75 | 9535 | 2142 | 1.04% |
| 2024-08-22 | 23.24 | 22.56 | -0.43 | -1.87% | 22.50 | 23.32 | 11946 | 2728 | 1.31% |
| 2024-08-21 | 22.87 | 22.99 | 0.09 | 0.39% | 22.70 | 23.35 | 9994 | 2309 | 1.09% |
| 2024-08-20 | 23.50 | 22.90 | -0.26 | -1.12% | 22.75 | 23.50 | 10288 | 2358 | 1.12% |
| 2024-08-19 | 23.75 | 23.16 | -0.47 | -1.99% | 23.12 | 23.79 | 13420 | 3136 | 1.47% |
| 2024-08-16 | 24.23 | 23.63 | -0.18 | -0.76% | 23.61 | 24.23 | 12902 | 3079 | 1.41% |
| 2024-08-15 | 23.21 | 23.81 | 0.25 | 1.06% | 23.08 | 24.03 | 14466 | 3433 | 1.58% |
| 2024-08-14 | 23.98 | 23.56 | -0.21 | -0.88% | 23.51 | 23.98 | 9619 | 2281 | 1.05% |
| 2024-08-13 | 23.38 | 23.77 | 0.42 | 1.80% | 23.13 | 23.77 | 9581 | 2249 | 1.05% |