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 | 27.67 | 27.89 | 0.09 | 0.32% | 27.39 | 28.63 | 49416 | 13894 | 4.12% |
| 2024-11-20 | 27.40 | 27.80 | 0.47 | 1.72% | 27.15 | 28.19 | 46635 | 12915 | 3.89% |
| 2024-11-19 | 27.10 | 27.33 | 0.91 | 3.44% | 26.10 | 27.36 | 49338 | 13226 | 4.12% |
| 2024-11-18 | 29.68 | 26.42 | -3.25 | -10.95% | 26.05 | 29.68 | 80964 | 22049 | 6.75% |
| 2024-11-15 | 30.60 | 29.67 | -0.93 | -3.04% | 29.64 | 31.49 | 53069 | 16251 | 4.43% |
| 2024-11-14 | 31.57 | 30.60 | -1.15 | -3.62% | 30.50 | 31.96 | 54347 | 16924 | 4.53% |
| 2024-11-13 | 32.60 | 31.75 | -0.92 | -2.82% | 31.20 | 32.60 | 76848 | 24416 | 6.41% |
| 2024-11-12 | 33.40 | 32.67 | -0.78 | -2.33% | 32.25 | 34.20 | 104440 | 34684 | 8.71% |
| 2024-11-11 | 32.10 | 33.45 | 0.86 | 2.64% | 31.28 | 33.95 | 117520 | 38521 | 9.80% |
| 2024-11-08 | 33.09 | 32.59 | -0.59 | -1.78% | 31.70 | 33.15 | 120153 | 38830 | 10.02% |
| 2024-11-07 | 30.60 | 33.18 | 2.38 | 7.73% | 30.21 | 33.50 | 130800 | 42218 | 10.91% |
| 2024-11-06 | 30.99 | 30.80 | -0.15 | -0.48% | 30.35 | 31.60 | 68035 | 21081 | 5.67% |
| 2024-11-05 | 30.99 | 30.95 | 0.77 | 2.55% | 29.71 | 31.50 | 82078 | 25284 | 6.85% |
| 2024-11-04 | 29.89 | 30.18 | 0.37 | 1.24% | 29.33 | 30.66 | 53870 | 16180 | 4.49% |
| 2024-11-01 | 31.01 | 29.81 | -1.75 | -5.54% | 29.60 | 31.50 | 73111 | 22104 | 6.10% |
| 2024-10-31 | 32.95 | 31.56 | -1.21 | -3.69% | 31.30 | 32.96 | 85174 | 27228 | 7.10% |
| 2024-10-30 | 32.40 | 32.77 | 0.27 | 0.83% | 32.16 | 33.69 | 79316 | 26122 | 6.62% |
| 2024-10-29 | 34.30 | 32.50 | -1.40 | -4.13% | 32.45 | 34.36 | 83230 | 27623 | 6.94% |
| 2024-10-28 | 33.44 | 33.90 | -1.47 | -4.16% | 32.13 | 34.24 | 148565 | 49658 | 12.39% |
| 2024-10-25 | 30.05 | 35.37 | 4.79 | 15.66% | 29.89 | 35.80 | 230167 | 76767 | 19.20% |
| 2024-10-24 | 31.00 | 30.58 | -1.57 | -4.88% | 30.00 | 31.55 | 127437 | 39038 | 10.63% |
| 2024-10-23 | 32.30 | 32.15 | -0.48 | -1.47% | 31.83 | 34.59 | 136030 | 45328 | 11.35% |
| 2024-10-22 | 34.30 | 32.63 | -2.47 | -7.04% | 31.10 | 34.30 | 184366 | 59446 | 15.38% |
| 2024-10-21 | 35.67 | 35.10 | -2.40 | -6.40% | 34.50 | 36.26 | 193802 | 68303 | 16.16% |
| 2024-10-18 | 35.85 | 37.50 | 1.09 | 2.99% | 34.45 | 38.71 | 151142 | 54835 | 12.61% |
| 2024-10-17 | 36.56 | 36.41 | -0.16 | -0.44% | 35.60 | 37.76 | 112330 | 41071 | 9.37% |
| 2024-10-16 | 35.60 | 36.57 | 0.00 | 0.00% | 35.00 | 38.20 | 87671 | 31807 | 7.31% |
| 2024-10-15 | 36.00 | 36.57 | -0.01 | -0.03% | 34.96 | 39.28 | 152058 | 56872 | 12.68% |
| 2024-10-14 | 33.55 | 36.58 | 3.70 | 11.25% | 32.72 | 36.97 | 130495 | 45656 | 10.88% |
| 2024-10-11 | 35.90 | 32.88 | -3.02 | -8.41% | 32.39 | 35.90 | 126853 | 43201 | 10.58% |
| 2024-10-10 | 38.88 | 35.90 | -1.72 | -4.57% | 35.55 | 39.55 | 141622 | 52995 | 11.81% |
| 2024-10-09 | 34.57 | 37.62 | 1.08 | 2.96% | 33.38 | 40.09 | 168691 | 62214 | 14.07% |
| 2024-10-08 | 36.00 | 36.54 | 6.09 | 20.00% | 33.35 | 36.54 | 168828 | 60061 | 14.08% |
| 2024-09-30 | 27.69 | 30.45 | 3.93 | 14.82% | 27.21 | 31.57 | 105399 | 30780 | 8.79% |
| 2024-09-27 | 24.46 | 26.52 | 2.18 | 8.96% | 24.46 | 26.68 | 78175 | 20067 | 6.52% |
| 2024-09-26 | 23.77 | 24.34 | 0.79 | 3.35% | 23.61 | 24.34 | 57496 | 13785 | 4.80% |
| 2024-09-25 | 23.63 | 23.55 | 0.22 | 0.94% | 23.35 | 24.33 | 52447 | 12488 | 4.37% |
| 2024-09-24 | 22.99 | 23.33 | 0.32 | 1.39% | 22.45 | 23.65 | 50472 | 11662 | 4.21% |
| 2024-09-23 | 22.85 | 23.01 | 0.23 | 1.01% | 22.42 | 23.50 | 50414 | 11636 | 4.20% |
| 2024-09-20 | 21.72 | 22.78 | 1.18 | 5.46% | 21.57 | 22.89 | 49159 | 10954 | 4.10% |
| 2024-09-19 | 21.70 | 21.60 | -0.01 | -0.05% | 21.05 | 21.87 | 30301 | 6524 | 2.53% |
| 2024-09-18 | 21.36 | 21.61 | 0.28 | 1.31% | 21.14 | 22.97 | 34987 | 7687 | 2.92% |
| 2024-09-13 | 22.28 | 21.33 | -1.03 | -4.61% | 21.30 | 22.67 | 34504 | 7496 | 2.88% |
| 2024-09-12 | 22.38 | 22.36 | 0.27 | 1.22% | 22.30 | 22.93 | 39343 | 8886 | 3.28% |
| 2024-09-11 | 22.80 | 22.09 | -0.97 | -4.21% | 21.82 | 22.97 | 45984 | 10239 | 3.84% |
| 2024-09-10 | 22.27 | 23.06 | 0.79 | 3.55% | 22.08 | 23.08 | 46873 | 10686 | 3.91% |
| 2024-09-09 | 22.21 | 22.27 | 0.12 | 0.54% | 21.52 | 22.68 | 32876 | 7299 | 2.74% |
| 2024-09-06 | 22.60 | 22.15 | -0.38 | -1.69% | 22.01 | 23.31 | 48791 | 11163 | 4.07% |
| 2024-09-05 | 22.48 | 22.53 | 0.17 | 0.76% | 22.30 | 22.63 | 19890 | 4471 | 1.66% |
| 2024-09-04 | 22.80 | 22.36 | -0.63 | -2.74% | 22.00 | 22.81 | 35526 | 7945 | 2.96% |
| 2024-09-03 | 22.66 | 22.99 | 0.21 | 0.92% | 22.50 | 23.15 | 45883 | 10499 | 3.83% |
| 2024-09-02 | 22.61 | 22.78 | -1.20 | -5.00% | 22.61 | 23.50 | 67531 | 15485 | 5.63% |
| 2024-08-30 | 21.20 | 23.98 | 3.00 | 14.30% | 21.20 | 24.86 | 121042 | 28717 | 10.10% |
| 2024-08-29 | 21.93 | 20.98 | -0.77 | -3.54% | 20.98 | 21.97 | 41158 | 8818 | 3.43% |
| 2024-08-28 | 21.28 | 21.75 | 0.16 | 0.74% | 21.00 | 22.45 | 30985 | 6729 | 2.58% |
| 2024-08-27 | 21.59 | 21.59 | -0.64 | -2.88% | 21.28 | 22.17 | 34574 | 7487 | 2.88% |
| 2024-08-26 | 22.41 | 22.23 | -0.67 | -2.93% | 21.95 | 22.60 | 54353 | 12064 | 4.53% |
| 2024-08-23 | 21.76 | 22.90 | 1.14 | 5.24% | 21.73 | 23.48 | 74922 | 17071 | 6.25% |
| 2024-08-22 | 22.75 | 21.76 | -1.51 | -6.49% | 21.65 | 23.52 | 75705 | 17100 | 6.31% |
| 2024-08-21 | 22.20 | 23.27 | 1.14 | 5.15% | 21.96 | 23.56 | 82851 | 18952 | 6.91% |
| 2024-08-20 | 21.33 | 22.13 | 0.10 | 0.45% | 21.28 | 22.47 | 69637 | 15315 | 5.81% |
| 2024-08-19 | 22.50 | 22.03 | -0.22 | -0.99% | 21.88 | 24.75 | 117900 | 27159 | 9.83% |
| 2024-08-16 | 20.89 | 22.25 | 1.21 | 5.75% | 20.81 | 22.50 | 75570 | 16605 | 6.30% |
| 2024-08-15 | 20.24 | 21.04 | 0.67 | 3.29% | 20.00 | 21.12 | 32603 | 6774 | 2.72% |
| 2024-08-14 | 20.28 | 20.37 | 0.08 | 0.39% | 20.15 | 20.72 | 16713 | 3418 | 1.39% |
| 2024-08-13 | 19.82 | 20.29 | 0.40 | 2.01% | 19.78 | 20.34 | 14459 | 2900 | 1.21% |