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 | 27.93 | 28.72 | 0.74 | 2.64% | 27.82 | 29.50 | 17873 | 5143 | 1.77% |
| 2024-11-20 | 27.82 | 27.98 | 0.07 | 0.25% | 27.07 | 28.30 | 12756 | 3548 | 1.26% |
| 2024-11-19 | 27.57 | 27.91 | 0.51 | 1.86% | 26.80 | 28.20 | 16108 | 4424 | 1.59% |
| 2024-11-18 | 28.29 | 27.40 | -0.60 | -2.14% | 27.20 | 28.70 | 20309 | 5613 | 2.01% |
| 2024-11-15 | 29.41 | 28.00 | -1.77 | -5.95% | 27.70 | 30.08 | 14317 | 4122 | 1.41% |
| 2024-11-14 | 30.25 | 29.77 | -0.40 | -1.33% | 29.66 | 31.91 | 20820 | 6387 | 2.06% |
| 2024-11-13 | 30.03 | 30.17 | 0.07 | 0.23% | 29.01 | 30.38 | 11599 | 3440 | 1.15% |
| 2024-11-12 | 30.28 | 30.10 | -0.20 | -0.66% | 29.40 | 30.75 | 15994 | 4830 | 1.58% |
| 2024-11-11 | 29.49 | 30.30 | 0.81 | 2.75% | 29.22 | 30.84 | 20584 | 6174 | 2.03% |
| 2024-11-08 | 30.08 | 29.49 | -0.59 | -1.96% | 29.38 | 30.98 | 20410 | 6140 | 2.02% |
| 2024-11-07 | 29.99 | 30.08 | 0.09 | 0.30% | 29.56 | 31.39 | 23112 | 7073 | 2.28% |
| 2024-11-06 | 29.38 | 29.99 | 0.58 | 1.97% | 28.64 | 30.54 | 25154 | 7455 | 2.49% |
| 2024-11-05 | 27.25 | 29.41 | 2.31 | 8.52% | 26.51 | 29.80 | 30036 | 8618 | 2.97% |
| 2024-11-04 | 26.04 | 27.10 | 1.06 | 4.07% | 25.54 | 27.23 | 23075 | 6062 | 2.28% |
| 2024-11-01 | 27.34 | 26.04 | -1.38 | -5.03% | 26.00 | 28.50 | 23745 | 6391 | 2.35% |
| 2024-10-31 | 26.62 | 27.42 | 0.54 | 2.01% | 26.58 | 28.24 | 28903 | 7972 | 2.86% |
| 2024-10-30 | 25.45 | 26.88 | 1.44 | 5.66% | 25.36 | 26.99 | 28744 | 7570 | 2.84% |
| 2024-10-29 | 26.08 | 25.44 | -0.61 | -2.34% | 25.25 | 26.18 | 27424 | 7056 | 2.71% |
| 2024-10-28 | 26.39 | 26.05 | -0.36 | -1.36% | 25.50 | 26.96 | 31227 | 8138 | 3.09% |
| 2024-10-25 | 27.50 | 26.41 | -0.90 | -3.30% | 25.30 | 27.50 | 46075 | 12064 | 4.55% |
| 2024-10-24 | 25.38 | 27.31 | 1.89 | 7.44% | 25.10 | 27.58 | 46506 | 12197 | 4.60% |
| 2024-10-23 | 24.70 | 25.42 | 0.49 | 1.97% | 24.31 | 25.59 | 32637 | 8196 | 3.23% |
| 2024-10-22 | 24.79 | 24.93 | -0.01 | -0.04% | 24.50 | 25.77 | 39646 | 9934 | 3.92% |
| 2024-10-21 | 24.46 | 24.94 | 0.84 | 3.49% | 24.15 | 25.79 | 55953 | 13944 | 5.53% |
| 2024-10-18 | 22.70 | 24.10 | 1.39 | 6.12% | 22.21 | 24.89 | 66318 | 15645 | 6.55% |
| 2024-10-17 | 22.89 | 22.71 | -0.28 | -1.22% | 22.14 | 23.49 | 48553 | 11039 | 4.80% |
| 2024-10-16 | 22.50 | 22.99 | 1.08 | 4.93% | 21.55 | 23.55 | 60497 | 13768 | 5.98% |
| 2024-10-15 | 22.20 | 21.91 | -1.35 | -5.80% | 21.32 | 23.52 | 75351 | 16799 | 7.45% |
| 2024-10-14 | 21.66 | 23.26 | 0.68 | 3.01% | 21.60 | 24.90 | 111625 | 25994 | 11.03% |
| 2024-10-11 | 20.01 | 22.58 | 2.22 | 10.90% | 19.20 | 24.01 | 100093 | 21307 | 9.89% |
| 2024-10-10 | 18.47 | 20.36 | 2.25 | 12.42% | 18.47 | 20.85 | 77226 | 15327 | 7.63% |
| 2024-10-09 | 19.81 | 18.11 | -2.84 | -13.56% | 18.04 | 19.81 | 49043 | 9282 | 4.85% |
| 2024-10-08 | 21.23 | 20.95 | 3.26 | 18.43% | 18.63 | 21.23 | 62681 | 12569 | 6.19% |
| 2024-09-30 | 15.78 | 17.69 | 2.29 | 14.87% | 15.76 | 17.80 | 57440 | 9638 | 5.68% |
| 2024-09-27 | 14.71 | 15.40 | 0.74 | 5.05% | 14.63 | 15.49 | 40482 | 6109 | 4.00% |
| 2024-09-26 | 14.41 | 14.66 | 0.28 | 1.95% | 14.29 | 14.69 | 21502 | 3122 | 2.13% |
| 2024-09-25 | 14.56 | 14.38 | -0.12 | -0.83% | 14.38 | 14.77 | 30301 | 4419 | 2.99% |
| 2024-09-24 | 14.41 | 14.50 | 0.18 | 1.26% | 14.01 | 14.50 | 23902 | 3423 | 2.36% |
| 2024-09-23 | 13.90 | 14.32 | 0.45 | 3.24% | 13.80 | 14.40 | 20355 | 2903 | 2.01% |
| 2024-09-20 | 14.02 | 13.87 | -0.13 | -0.93% | 13.76 | 14.29 | 12917 | 1812 | 1.28% |
| 2024-09-19 | 13.61 | 14.00 | 0.53 | 3.93% | 13.54 | 14.04 | 11502 | 1594 | 1.14% |
| 2024-09-18 | 13.80 | 13.47 | -0.35 | -2.53% | 13.26 | 13.96 | 12227 | 1647 | 1.21% |
| 2024-09-13 | 14.03 | 13.82 | -0.29 | -2.06% | 13.82 | 14.22 | 14575 | 2030 | 1.44% |
| 2024-09-12 | 14.22 | 14.11 | -0.15 | -1.05% | 14.08 | 14.51 | 11852 | 1692 | 1.17% |
| 2024-09-11 | 14.47 | 14.26 | -0.24 | -1.66% | 14.15 | 14.67 | 13263 | 1900 | 1.31% |
| 2024-09-10 | 14.14 | 14.50 | 0.35 | 2.47% | 13.97 | 14.53 | 16791 | 2403 | 1.66% |
| 2024-09-09 | 14.14 | 14.15 | -0.21 | -1.46% | 14.02 | 14.48 | 12672 | 1798 | 1.25% |
| 2024-09-06 | 14.75 | 14.36 | -0.29 | -1.98% | 14.34 | 14.78 | 13763 | 1987 | 1.36% |
| 2024-09-05 | 14.52 | 14.65 | 0.15 | 1.03% | 14.42 | 14.81 | 13636 | 1996 | 1.35% |
| 2024-09-04 | 14.93 | 14.50 | -0.51 | -3.40% | 14.47 | 14.93 | 20292 | 2967 | 2.01% |
| 2024-09-03 | 14.79 | 15.01 | 0.33 | 2.25% | 14.63 | 15.18 | 24065 | 3592 | 2.38% |
| 2024-09-02 | 14.78 | 14.68 | -0.11 | -0.74% | 14.60 | 15.24 | 32447 | 4827 | 3.21% |
| 2024-08-30 | 14.20 | 14.79 | 0.55 | 3.86% | 14.10 | 14.85 | 45138 | 6586 | 4.46% |
| 2024-08-29 | 13.92 | 14.24 | 0.18 | 1.28% | 13.66 | 14.24 | 17530 | 2456 | 1.73% |
| 2024-08-28 | 13.95 | 14.06 | 0.22 | 1.59% | 13.51 | 14.17 | 19223 | 2677 | 1.90% |
| 2024-08-27 | 14.36 | 13.84 | -0.51 | -3.55% | 13.80 | 14.39 | 29754 | 4165 | 2.94% |
| 2024-08-26 | 14.07 | 14.35 | -0.05 | -0.35% | 13.97 | 14.42 | 35784 | 5097 | 3.54% |
| 2024-08-23 | 14.49 | 14.40 | -0.59 | -3.94% | 13.81 | 14.50 | 65465 | 9269 | 6.47% |
| 2024-08-22 | 13.79 | 14.99 | 1.00 | 7.15% | 13.73 | 16.30 | 94302 | 14243 | 9.32% |
| 2024-08-21 | 14.61 | 13.99 | -0.62 | -4.24% | 13.93 | 14.74 | 39335 | 5628 | 3.95% |
| 2024-08-20 | 14.11 | 14.61 | 0.36 | 2.53% | 14.11 | 14.88 | 43251 | 6274 | 4.34% |
| 2024-08-19 | 14.01 | 14.25 | -0.16 | -1.11% | 13.74 | 14.33 | 35747 | 5026 | 3.59% |
| 2024-08-16 | 14.15 | 14.41 | 0.28 | 1.98% | 14.02 | 14.58 | 45252 | 6494 | 4.54% |
| 2024-08-15 | 14.06 | 14.13 | 0.04 | 0.28% | 13.73 | 14.26 | 30904 | 4326 | 3.10% |
| 2024-08-14 | 14.06 | 14.09 | -0.02 | -0.14% | 13.97 | 14.36 | 29247 | 4126 | 2.94% |
| 2024-08-13 | 13.42 | 14.11 | 0.65 | 4.83% | 13.30 | 14.13 | 35203 | 4885 | 3.53% |