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 | 29.01 | 28.94 | -0.26 | -0.89% | 28.53 | 29.55 | 20693 | 6013 | 1.47% |
| 2024-11-20 | 28.91 | 29.20 | 0.40 | 1.39% | 28.70 | 29.74 | 27172 | 7923 | 1.93% |
| 2024-11-19 | 27.82 | 28.80 | 1.13 | 4.08% | 27.59 | 28.80 | 24663 | 6978 | 1.75% |
| 2024-11-18 | 28.37 | 27.67 | -0.58 | -2.05% | 27.43 | 28.48 | 20210 | 5646 | 1.44% |
| 2024-11-15 | 29.31 | 28.25 | -1.15 | -3.91% | 28.25 | 29.49 | 26544 | 7657 | 1.89% |
| 2024-11-14 | 30.21 | 29.40 | -1.27 | -4.14% | 29.12 | 31.40 | 48296 | 14486 | 3.44% |
| 2024-11-13 | 28.84 | 30.67 | 1.94 | 6.75% | 28.00 | 32.99 | 67072 | 20209 | 4.77% |
| 2024-11-12 | 28.82 | 28.73 | 0.00 | 0.00% | 28.38 | 29.60 | 35384 | 10320 | 2.52% |
| 2024-11-11 | 28.08 | 28.73 | 0.53 | 1.88% | 27.95 | 28.75 | 21889 | 6229 | 1.56% |
| 2024-11-08 | 28.77 | 28.20 | 0.03 | 0.11% | 28.02 | 28.82 | 27421 | 7775 | 1.95% |
| 2024-11-07 | 27.51 | 28.17 | 0.55 | 1.99% | 27.42 | 28.20 | 26436 | 7413 | 1.88% |
| 2024-11-06 | 27.79 | 27.62 | -0.11 | -0.40% | 27.39 | 27.99 | 23658 | 6561 | 1.68% |
| 2024-11-05 | 27.30 | 27.73 | 0.52 | 1.91% | 27.14 | 27.84 | 21506 | 5927 | 1.53% |
| 2024-11-04 | 26.63 | 27.21 | 0.54 | 2.02% | 26.63 | 27.25 | 11677 | 3165 | 0.83% |
| 2024-11-01 | 27.10 | 26.67 | -0.63 | -2.31% | 26.49 | 27.31 | 17472 | 4694 | 1.24% |
| 2024-10-31 | 27.37 | 27.30 | 0.19 | 0.70% | 27.03 | 27.57 | 14038 | 3836 | 1.00% |
| 2024-10-30 | 27.28 | 27.11 | -0.17 | -0.62% | 26.74 | 27.64 | 15356 | 4164 | 1.09% |
| 2024-10-29 | 28.18 | 27.28 | -0.66 | -2.36% | 27.28 | 28.49 | 18986 | 5280 | 1.35% |
| 2024-10-28 | 27.78 | 27.94 | 0.24 | 0.87% | 27.32 | 27.95 | 16010 | 4427 | 1.14% |
| 2024-10-25 | 27.35 | 27.70 | 0.36 | 1.32% | 27.30 | 27.92 | 16967 | 4689 | 1.21% |
| 2024-10-24 | 27.55 | 27.34 | -0.22 | -0.80% | 27.26 | 27.79 | 10212 | 2804 | 0.73% |
| 2024-10-23 | 28.12 | 27.56 | -0.55 | -1.96% | 27.42 | 28.12 | 24270 | 6719 | 1.73% |
| 2024-10-22 | 27.54 | 28.11 | 0.45 | 1.63% | 27.21 | 28.14 | 21649 | 6025 | 1.54% |
| 2024-10-21 | 27.00 | 27.66 | 0.64 | 2.37% | 26.88 | 27.77 | 29049 | 7943 | 2.07% |
| 2024-10-18 | 26.25 | 27.02 | 0.77 | 2.93% | 26.12 | 27.55 | 20602 | 5548 | 1.47% |
| 2024-10-17 | 26.54 | 26.25 | -0.29 | -1.09% | 26.19 | 26.96 | 10845 | 2882 | 0.77% |
| 2024-10-16 | 26.50 | 26.54 | -0.13 | -0.49% | 26.12 | 26.88 | 12679 | 3363 | 0.90% |
| 2024-10-15 | 27.30 | 26.67 | -0.62 | -2.27% | 26.67 | 27.48 | 14054 | 3795 | 1.00% |
| 2024-10-14 | 26.70 | 27.29 | 0.59 | 2.21% | 26.62 | 27.52 | 16549 | 4483 | 1.18% |
| 2024-10-11 | 28.21 | 26.70 | -1.08 | -3.89% | 26.45 | 28.21 | 20247 | 5490 | 1.44% |
| 2024-10-10 | 28.01 | 27.78 | 0.27 | 0.98% | 27.18 | 28.77 | 24298 | 6803 | 1.73% |
| 2024-10-09 | 29.81 | 27.51 | -3.52 | -11.34% | 27.51 | 29.81 | 37415 | 10708 | 2.66% |
| 2024-10-08 | 33.00 | 31.03 | 3.24 | 11.66% | 28.32 | 33.00 | 69369 | 21161 | 4.93% |
| 2024-09-30 | 25.76 | 27.79 | 2.78 | 11.12% | 25.34 | 28.39 | 51265 | 13852 | 3.65% |
| 2024-09-27 | 23.81 | 25.01 | 1.29 | 5.44% | 23.81 | 25.31 | 24699 | 6071 | 1.76% |
| 2024-09-26 | 23.04 | 23.72 | 0.60 | 2.60% | 22.90 | 23.72 | 11966 | 2789 | 0.85% |
| 2024-09-25 | 22.80 | 23.12 | 0.43 | 1.90% | 22.80 | 23.61 | 14651 | 3411 | 1.04% |
| 2024-09-24 | 22.22 | 22.69 | 0.54 | 2.44% | 21.92 | 22.70 | 9792 | 2196 | 0.70% |
| 2024-09-23 | 22.01 | 22.15 | 0.14 | 0.64% | 21.83 | 22.28 | 3921 | 864 | 0.28% |
| 2024-09-20 | 22.35 | 22.01 | -0.36 | -1.61% | 21.85 | 22.36 | 5671 | 1250 | 0.40% |
| 2024-09-19 | 22.29 | 22.37 | 0.18 | 0.81% | 22.12 | 22.66 | 4762 | 1067 | 0.34% |
| 2024-09-18 | 22.02 | 22.19 | 0.11 | 0.50% | 21.82 | 22.29 | 2966 | 653 | 0.21% |
| 2024-09-13 | 22.64 | 22.08 | -0.49 | -2.17% | 22.03 | 22.69 | 4372 | 974 | 0.31% |
| 2024-09-12 | 22.80 | 22.57 | 0.02 | 0.09% | 22.52 | 23.02 | 5642 | 1287 | 0.40% |
| 2024-09-11 | 22.30 | 22.55 | 0.12 | 0.53% | 22.22 | 22.75 | 4922 | 1110 | 0.35% |
| 2024-09-10 | 22.25 | 22.43 | 0.29 | 1.31% | 21.90 | 22.56 | 4140 | 921 | 0.29% |
| 2024-09-09 | 22.27 | 22.14 | -0.22 | -0.98% | 21.93 | 22.37 | 4563 | 1010 | 0.32% |
| 2024-09-06 | 22.84 | 22.36 | -0.48 | -2.10% | 22.29 | 22.84 | 4112 | 924 | 0.29% |
| 2024-09-05 | 23.01 | 22.84 | -0.01 | -0.04% | 22.72 | 23.04 | 3731 | 853 | 0.27% |
| 2024-09-04 | 22.83 | 22.85 | 0.05 | 0.22% | 22.52 | 23.05 | 3829 | 873 | 0.27% |
| 2024-09-03 | 22.50 | 22.80 | 0.31 | 1.38% | 22.43 | 22.88 | 3479 | 790 | 0.25% |
| 2024-09-02 | 22.86 | 22.49 | -0.29 | -1.27% | 22.43 | 23.05 | 5903 | 1341 | 0.42% |
| 2024-08-30 | 22.30 | 22.78 | 0.42 | 1.88% | 22.25 | 23.09 | 10298 | 2349 | 0.73% |
| 2024-08-29 | 21.80 | 22.36 | 0.44 | 2.01% | 21.59 | 22.41 | 8112 | 1804 | 0.58% |
| 2024-08-28 | 21.99 | 21.92 | -0.14 | -0.63% | 21.76 | 22.28 | 5611 | 1233 | 0.40% |
| 2024-08-27 | 22.40 | 22.06 | -0.47 | -2.09% | 21.96 | 22.47 | 6410 | 1421 | 0.46% |
| 2024-08-26 | 22.27 | 22.53 | 0.25 | 1.12% | 22.11 | 22.60 | 6275 | 1406 | 0.45% |
| 2024-08-23 | 22.59 | 22.28 | -0.52 | -2.28% | 22.26 | 22.82 | 6961 | 1563 | 0.74% |
| 2024-08-22 | 23.19 | 22.80 | -0.14 | -0.61% | 22.64 | 23.19 | 9093 | 2089 | 0.97% |
| 2024-08-21 | 22.79 | 22.94 | 0.01 | 0.04% | 22.63 | 23.10 | 8720 | 1989 | 0.93% |
| 2024-08-20 | 23.81 | 22.93 | -0.83 | -3.49% | 22.10 | 23.94 | 24869 | 5656 | 2.65% |
| 2024-08-19 | 24.57 | 23.76 | -0.81 | -3.30% | 23.59 | 24.74 | 8899 | 2157 | 0.95% |
| 2024-08-16 | 24.80 | 24.57 | -0.26 | -1.05% | 24.55 | 24.84 | 5503 | 1358 | 0.59% |
| 2024-08-15 | 24.71 | 24.83 | 0.06 | 0.24% | 24.40 | 24.98 | 7234 | 1789 | 0.77% |
| 2024-08-14 | 25.13 | 24.77 | -0.32 | -1.28% | 24.74 | 25.28 | 5262 | 1308 | 0.56% |
| 2024-08-13 | 24.66 | 25.09 | 0.43 | 1.74% | 24.60 | 25.16 | 7266 | 1812 | 0.78% |