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 | 29.12 | 29.06 | -0.23 | -0.79% | 28.78 | 29.50 | 52191 | 15201 | 1.23% |
| 2024-11-20 | 28.95 | 29.29 | 0.31 | 1.07% | 28.75 | 29.70 | 69087 | 20129 | 1.63% |
| 2024-11-19 | 28.55 | 28.98 | 0.55 | 1.93% | 28.10 | 29.03 | 69001 | 19722 | 1.63% |
| 2024-11-18 | 29.33 | 28.43 | -0.85 | -2.90% | 28.18 | 29.55 | 98212 | 28154 | 2.32% |
| 2024-11-15 | 30.55 | 29.28 | -1.36 | -4.44% | 29.20 | 30.75 | 98380 | 29392 | 2.32% |
| 2024-11-14 | 31.68 | 30.64 | -1.17 | -3.68% | 30.45 | 31.68 | 81574 | 25278 | 1.93% |
| 2024-11-13 | 31.25 | 31.81 | 0.27 | 0.86% | 30.79 | 31.82 | 93030 | 29163 | 2.20% |
| 2024-11-12 | 32.75 | 31.54 | -1.22 | -3.72% | 31.27 | 32.75 | 158560 | 50550 | 3.74% |
| 2024-11-11 | 30.87 | 32.76 | 2.00 | 6.50% | 30.35 | 32.78 | 216227 | 68915 | 5.10% |
| 2024-11-08 | 30.85 | 30.76 | 0.06 | 0.20% | 30.50 | 31.71 | 167099 | 51844 | 3.94% |
| 2024-11-07 | 29.80 | 30.70 | 0.49 | 1.62% | 29.47 | 30.78 | 140272 | 42168 | 3.31% |
| 2024-11-06 | 30.30 | 30.21 | 0.25 | 0.83% | 29.12 | 30.63 | 220780 | 66453 | 5.21% |
| 2024-11-05 | 29.80 | 29.96 | 1.71 | 6.05% | 29.17 | 30.46 | 230922 | 68873 | 5.45% |
| 2024-11-04 | 27.98 | 28.25 | -1.73 | -5.77% | 27.82 | 29.75 | 302899 | 87168 | 7.15% |
| 2024-11-01 | 30.50 | 29.98 | -0.90 | -2.91% | 29.81 | 31.02 | 122309 | 37053 | 2.89% |
| 2024-10-31 | 30.49 | 30.88 | 0.39 | 1.28% | 29.96 | 31.50 | 141830 | 43499 | 3.35% |
| 2024-10-30 | 30.64 | 30.49 | -0.11 | -0.36% | 30.18 | 31.71 | 149921 | 46403 | 3.54% |
| 2024-10-29 | 31.45 | 30.60 | -1.27 | -3.98% | 30.52 | 32.10 | 174391 | 54517 | 4.12% |
| 2024-10-28 | 32.87 | 31.87 | -0.39 | -1.21% | 31.20 | 33.50 | 242392 | 77273 | 5.72% |
| 2024-10-25 | 31.50 | 32.26 | 3.28 | 11.32% | 31.50 | 34.00 | 411514 | 135054 | 9.71% |
| 2024-10-24 | 29.14 | 28.98 | -0.37 | -1.26% | 28.52 | 29.25 | 104613 | 30207 | 2.47% |
| 2024-10-23 | 28.14 | 29.35 | 1.19 | 4.23% | 27.73 | 29.80 | 209347 | 60953 | 4.94% |
| 2024-10-22 | 29.00 | 28.16 | -0.55 | -1.92% | 27.71 | 29.00 | 163014 | 46179 | 3.85% |
| 2024-10-21 | 27.24 | 28.71 | 1.86 | 6.93% | 27.01 | 29.68 | 248766 | 71146 | 5.87% |
| 2024-10-18 | 26.01 | 26.85 | 0.69 | 2.64% | 25.82 | 27.20 | 165362 | 44207 | 3.90% |
| 2024-10-17 | 26.20 | 26.16 | 0.08 | 0.31% | 25.97 | 26.60 | 100688 | 26488 | 2.38% |
| 2024-10-16 | 25.92 | 26.08 | -0.15 | -0.57% | 25.80 | 26.53 | 86039 | 22429 | 2.03% |
| 2024-10-15 | 26.53 | 26.23 | -0.57 | -2.13% | 26.08 | 27.36 | 136047 | 36372 | 3.21% |
| 2024-10-14 | 26.30 | 26.80 | 1.00 | 3.88% | 26.05 | 27.40 | 144266 | 38529 | 3.40% |
| 2024-10-11 | 27.02 | 25.80 | -0.85 | -3.19% | 25.49 | 27.28 | 118647 | 31178 | 2.80% |
| 2024-10-10 | 27.18 | 26.65 | -0.22 | -0.82% | 26.60 | 28.10 | 148361 | 40518 | 3.50% |
| 2024-10-09 | 30.90 | 26.87 | -5.21 | -16.24% | 26.81 | 30.90 | 297549 | 85818 | 7.02% |
| 2024-10-08 | 32.20 | 32.08 | 4.34 | 15.65% | 29.00 | 33.18 | 304972 | 95690 | 7.20% |
| 2024-09-30 | 25.85 | 27.74 | 3.20 | 13.04% | 25.48 | 28.08 | 245687 | 65906 | 5.80% |
| 2024-09-27 | 22.44 | 24.54 | 2.44 | 11.04% | 22.41 | 24.87 | 165884 | 39585 | 3.91% |
| 2024-09-26 | 21.10 | 22.10 | 1.02 | 4.84% | 21.00 | 22.10 | 79868 | 17240 | 1.88% |
| 2024-09-25 | 21.22 | 21.08 | 0.07 | 0.33% | 20.87 | 21.56 | 64096 | 13631 | 1.51% |
| 2024-09-24 | 20.68 | 21.01 | 0.49 | 2.39% | 19.98 | 21.20 | 74058 | 15292 | 1.75% |
| 2024-09-23 | 20.78 | 20.52 | -0.30 | -1.44% | 20.45 | 21.11 | 27276 | 5651 | 0.64% |
| 2024-09-20 | 20.91 | 20.82 | -0.08 | -0.38% | 20.57 | 20.96 | 26173 | 5423 | 0.62% |
| 2024-09-19 | 20.90 | 20.90 | 0.05 | 0.24% | 20.62 | 21.33 | 36607 | 7673 | 0.86% |
| 2024-09-18 | 20.56 | 20.85 | 0.34 | 1.66% | 20.37 | 20.92 | 26328 | 5440 | 0.62% |
| 2024-09-13 | 20.54 | 20.51 | -0.10 | -0.49% | 20.47 | 20.71 | 21016 | 4322 | 0.50% |
| 2024-09-12 | 20.80 | 20.61 | -0.16 | -0.77% | 20.55 | 21.15 | 23488 | 4889 | 0.55% |
| 2024-09-11 | 20.37 | 20.77 | 0.28 | 1.37% | 20.37 | 21.07 | 38191 | 7921 | 0.90% |
| 2024-09-10 | 20.14 | 20.49 | 0.36 | 1.79% | 19.96 | 20.64 | 29954 | 6079 | 0.71% |
| 2024-09-09 | 20.02 | 20.13 | 0.12 | 0.60% | 19.90 | 20.39 | 21791 | 4383 | 0.51% |
| 2024-09-06 | 20.58 | 20.01 | -0.59 | -2.86% | 19.99 | 20.70 | 25722 | 5206 | 0.61% |
| 2024-09-05 | 20.32 | 20.60 | 0.28 | 1.38% | 20.27 | 20.75 | 26186 | 5387 | 0.62% |
| 2024-09-04 | 20.07 | 20.32 | 0.26 | 1.30% | 19.95 | 20.78 | 35605 | 7276 | 0.84% |
| 2024-09-03 | 19.75 | 20.06 | 0.24 | 1.21% | 19.75 | 20.18 | 26528 | 5304 | 0.63% |
| 2024-09-02 | 20.20 | 19.82 | -0.50 | -2.46% | 19.76 | 20.46 | 30797 | 6188 | 0.73% |
| 2024-08-30 | 20.09 | 20.32 | 0.23 | 1.14% | 19.80 | 20.66 | 40560 | 8259 | 0.96% |
| 2024-08-29 | 19.52 | 20.09 | 0.70 | 3.61% | 19.31 | 20.20 | 41599 | 8284 | 0.98% |
| 2024-08-28 | 19.48 | 19.39 | -0.11 | -0.56% | 19.24 | 19.75 | 20460 | 3985 | 0.48% |
| 2024-08-27 | 19.68 | 19.50 | -0.18 | -0.91% | 19.30 | 19.76 | 20534 | 3997 | 0.48% |
| 2024-08-26 | 19.79 | 19.68 | -0.07 | -0.35% | 19.62 | 20.13 | 23973 | 4759 | 0.57% |
| 2024-08-23 | 19.72 | 19.75 | 0.05 | 0.25% | 19.70 | 20.08 | 20073 | 3983 | 0.47% |
| 2024-08-22 | 20.06 | 19.70 | -0.27 | -1.35% | 19.62 | 20.18 | 25904 | 5135 | 0.61% |
| 2024-08-21 | 19.99 | 19.97 | -0.01 | -0.05% | 19.87 | 20.17 | 17640 | 3529 | 0.42% |
| 2024-08-20 | 20.33 | 19.98 | -0.47 | -2.30% | 19.94 | 20.47 | 31977 | 6428 | 0.75% |
| 2024-08-19 | 20.42 | 20.45 | -0.13 | -0.63% | 20.42 | 20.84 | 30910 | 6355 | 0.73% |
| 2024-08-16 | 20.76 | 20.58 | -0.22 | -1.06% | 20.58 | 21.38 | 48821 | 10189 | 1.15% |
| 2024-08-15 | 20.81 | 20.80 | 0.02 | 0.10% | 20.51 | 21.18 | 29442 | 6140 | 0.69% |
| 2024-08-14 | 21.15 | 20.78 | -0.42 | -1.98% | 20.71 | 21.28 | 23633 | 4935 | 0.56% |
| 2024-08-13 | 21.10 | 21.20 | 0.18 | 0.86% | 20.93 | 21.27 | 20756 | 4384 | 0.49% |