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 | 29.23 | 29.06 | -0.14 | -0.48% | 28.83 | 29.54 | 37201 | 10862 | 1.73% |
| 2024-11-20 | 28.75 | 29.20 | 0.37 | 1.28% | 28.68 | 29.28 | 40561 | 11765 | 1.89% |
| 2024-11-19 | 28.16 | 28.83 | 0.82 | 2.93% | 27.92 | 28.94 | 38220 | 10856 | 1.78% |
| 2024-11-18 | 29.50 | 28.01 | -1.13 | -3.88% | 27.87 | 29.71 | 65670 | 18717 | 3.06% |
| 2024-11-15 | 28.69 | 29.14 | 0.47 | 1.64% | 28.49 | 30.33 | 72041 | 21299 | 3.36% |
| 2024-11-14 | 29.65 | 28.67 | -1.01 | -3.40% | 28.60 | 29.93 | 40828 | 11917 | 1.90% |
| 2024-11-13 | 29.68 | 29.68 | -0.03 | -0.10% | 28.96 | 29.98 | 37232 | 10979 | 1.74% |
| 2024-11-12 | 30.35 | 29.71 | -0.35 | -1.16% | 29.38 | 30.54 | 56670 | 16998 | 2.64% |
| 2024-11-11 | 29.00 | 30.06 | 0.99 | 3.41% | 28.80 | 30.08 | 63651 | 18785 | 2.97% |
| 2024-11-08 | 29.43 | 29.07 | 0.17 | 0.59% | 28.83 | 29.79 | 49356 | 14491 | 2.30% |
| 2024-11-07 | 28.00 | 28.90 | 0.75 | 2.66% | 27.90 | 28.98 | 49188 | 14097 | 2.29% |
| 2024-11-06 | 28.04 | 28.15 | 0.12 | 0.43% | 28.03 | 28.98 | 55720 | 15851 | 2.60% |
| 2024-11-05 | 27.38 | 28.03 | 0.81 | 2.98% | 27.15 | 28.23 | 62121 | 17301 | 2.90% |
| 2024-11-04 | 26.91 | 27.22 | 0.18 | 0.67% | 26.72 | 27.34 | 32468 | 8803 | 1.51% |
| 2024-11-01 | 27.50 | 27.04 | -0.46 | -1.67% | 26.95 | 27.99 | 44530 | 12160 | 2.08% |
| 2024-10-31 | 27.74 | 27.50 | -0.21 | -0.76% | 27.20 | 28.12 | 48520 | 13323 | 2.26% |
| 2024-10-30 | 28.06 | 27.71 | -0.57 | -2.02% | 27.27 | 28.35 | 50435 | 14037 | 2.35% |
| 2024-10-29 | 29.63 | 28.28 | -1.70 | -5.67% | 28.07 | 29.63 | 73306 | 20971 | 3.42% |
| 2024-10-28 | 29.83 | 29.98 | 0.31 | 1.04% | 29.09 | 29.98 | 31976 | 9469 | 1.49% |
| 2024-10-25 | 28.85 | 29.67 | 0.82 | 2.84% | 28.83 | 29.96 | 40914 | 12070 | 1.91% |
| 2024-10-24 | 29.19 | 28.85 | -0.38 | -1.30% | 28.72 | 29.36 | 28093 | 8126 | 1.31% |
| 2024-10-23 | 29.42 | 29.23 | -0.32 | -1.08% | 28.98 | 29.66 | 32595 | 9547 | 1.52% |
| 2024-10-22 | 29.26 | 29.55 | 0.33 | 1.13% | 29.01 | 29.56 | 29351 | 8605 | 1.37% |
| 2024-10-21 | 29.52 | 29.22 | 0.02 | 0.07% | 29.02 | 29.85 | 39753 | 11690 | 1.85% |
| 2024-10-18 | 27.92 | 29.20 | 1.40 | 5.04% | 27.56 | 29.97 | 50054 | 14392 | 2.33% |
| 2024-10-17 | 28.30 | 27.80 | -0.11 | -0.39% | 27.76 | 28.60 | 26192 | 7373 | 1.22% |
| 2024-10-16 | 27.94 | 27.91 | -0.21 | -0.75% | 27.60 | 28.48 | 25890 | 7245 | 1.21% |
| 2024-10-15 | 28.97 | 28.12 | -0.95 | -3.27% | 28.09 | 29.18 | 32452 | 9291 | 1.51% |
| 2024-10-14 | 28.06 | 29.07 | 1.17 | 4.19% | 27.70 | 29.17 | 39171 | 11141 | 1.83% |
| 2024-10-11 | 29.34 | 27.90 | -1.34 | -4.58% | 27.53 | 29.34 | 40749 | 11466 | 1.90% |
| 2024-10-10 | 29.64 | 29.24 | 0.18 | 0.62% | 28.90 | 30.67 | 49134 | 14641 | 2.29% |
| 2024-10-09 | 32.01 | 29.06 | -4.39 | -13.12% | 28.81 | 32.18 | 80691 | 24543 | 3.76% |
| 2024-10-08 | 36.46 | 33.45 | 2.78 | 9.06% | 31.02 | 36.66 | 121313 | 40464 | 5.66% |
| 2024-09-30 | 28.01 | 30.67 | 3.90 | 14.57% | 27.80 | 30.98 | 72580 | 21376 | 3.38% |
| 2024-09-27 | 25.74 | 26.77 | 1.32 | 5.19% | 25.66 | 27.35 | 46510 | 12324 | 2.17% |
| 2024-09-26 | 24.16 | 25.45 | 1.37 | 5.69% | 24.01 | 25.47 | 30823 | 7631 | 1.44% |
| 2024-09-25 | 24.40 | 24.08 | 0.08 | 0.33% | 24.05 | 24.88 | 30498 | 7461 | 1.42% |
| 2024-09-24 | 22.61 | 24.00 | 1.59 | 7.10% | 22.61 | 24.04 | 38093 | 8930 | 1.78% |
| 2024-09-23 | 22.38 | 22.41 | 0.03 | 0.13% | 22.24 | 22.78 | 11729 | 2639 | 0.55% |
| 2024-09-20 | 22.87 | 22.38 | -0.52 | -2.27% | 22.19 | 22.97 | 17605 | 3953 | 0.82% |
| 2024-09-19 | 22.63 | 22.90 | 0.39 | 1.73% | 22.50 | 23.37 | 20948 | 4805 | 0.98% |
| 2024-09-18 | 22.71 | 22.51 | -0.19 | -0.84% | 22.12 | 22.89 | 14525 | 3255 | 0.68% |
| 2024-09-13 | 23.36 | 22.70 | -0.66 | -2.83% | 22.70 | 23.42 | 16866 | 3886 | 0.79% |
| 2024-09-12 | 23.40 | 23.36 | -0.20 | -0.85% | 23.35 | 24.08 | 14418 | 3408 | 0.67% |
| 2024-09-11 | 23.18 | 23.56 | 0.15 | 0.64% | 23.18 | 23.80 | 15762 | 3714 | 0.74% |
| 2024-09-10 | 23.59 | 23.41 | -0.20 | -0.85% | 22.87 | 23.73 | 22923 | 5325 | 1.07% |
| 2024-09-09 | 23.78 | 23.61 | -0.29 | -1.21% | 23.47 | 24.12 | 15449 | 3661 | 0.72% |
| 2024-09-06 | 24.87 | 23.90 | -0.90 | -3.63% | 23.87 | 24.87 | 25862 | 6257 | 1.21% |
| 2024-09-05 | 24.93 | 24.80 | -0.31 | -1.23% | 24.59 | 25.10 | 28565 | 7089 | 1.33% |
| 2024-09-04 | 25.19 | 25.11 | -0.02 | -0.08% | 24.70 | 25.86 | 36483 | 9195 | 1.70% |
| 2024-09-03 | 24.78 | 25.13 | 0.35 | 1.41% | 24.44 | 25.23 | 25144 | 6268 | 1.17% |
| 2024-09-02 | 25.53 | 24.78 | -0.71 | -2.79% | 24.78 | 25.53 | 29544 | 7417 | 1.38% |
| 2024-08-30 | 24.67 | 25.49 | 0.82 | 3.32% | 24.52 | 25.88 | 41888 | 10633 | 1.95% |
| 2024-08-29 | 23.85 | 24.67 | 0.67 | 2.79% | 23.81 | 24.88 | 28567 | 6986 | 1.33% |
| 2024-08-28 | 23.70 | 24.00 | 0.23 | 0.97% | 23.61 | 24.38 | 26902 | 6466 | 1.25% |
| 2024-08-27 | 23.90 | 23.77 | -0.21 | -0.88% | 23.60 | 24.19 | 34245 | 8158 | 1.60% |
| 2024-08-26 | 23.24 | 23.98 | 1.14 | 4.99% | 23.14 | 24.17 | 43742 | 10392 | 2.04% |
| 2024-08-23 | 22.44 | 22.84 | 0.34 | 1.51% | 22.20 | 22.89 | 23938 | 5408 | 1.12% |
| 2024-08-22 | 23.00 | 22.50 | -0.54 | -2.34% | 22.46 | 23.09 | 23248 | 5263 | 1.08% |
| 2024-08-21 | 22.88 | 23.04 | -0.04 | -0.17% | 22.81 | 23.50 | 22619 | 5234 | 1.05% |
| 2024-08-20 | 22.80 | 23.08 | 0.08 | 0.35% | 22.63 | 23.71 | 43264 | 10086 | 2.02% |
| 2024-08-19 | 25.09 | 23.00 | -1.72 | -6.96% | 23.00 | 25.25 | 62141 | 14671 | 2.90% |
| 2024-08-16 | 25.26 | 24.72 | -0.54 | -2.14% | 24.50 | 25.47 | 59560 | 14790 | 2.78% |
| 2024-08-15 | 23.78 | 25.26 | 1.34 | 5.60% | 23.33 | 26.85 | 91829 | 22792 | 4.28% |