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 | 29.00 | 28.80 | -0.20 | -0.69% | 28.55 | 29.13 | 11453 | 3308 | 2.62% |
| 2024-11-20 | 28.50 | 29.00 | 0.55 | 1.93% | 28.22 | 29.00 | 11054 | 3159 | 2.52% |
| 2024-11-19 | 27.87 | 28.45 | 0.89 | 3.23% | 27.56 | 28.50 | 13195 | 3710 | 3.01% |
| 2024-11-18 | 28.60 | 27.56 | -0.85 | -2.99% | 27.22 | 28.79 | 11828 | 3294 | 2.70% |
| 2024-11-15 | 29.34 | 28.41 | -0.98 | -3.33% | 28.41 | 29.71 | 15974 | 4652 | 3.65% |
| 2024-11-14 | 31.00 | 29.39 | -1.20 | -3.92% | 29.26 | 31.00 | 17988 | 5391 | 4.11% |
| 2024-11-13 | 29.99 | 30.59 | 0.19 | 0.63% | 29.86 | 30.99 | 20401 | 6180 | 4.66% |
| 2024-11-12 | 29.96 | 30.40 | 0.64 | 2.15% | 29.55 | 31.87 | 32459 | 9955 | 7.41% |
| 2024-11-11 | 28.81 | 29.76 | 0.96 | 3.33% | 28.60 | 29.76 | 16950 | 4968 | 3.87% |
| 2024-11-08 | 29.00 | 28.80 | -0.13 | -0.45% | 28.70 | 29.36 | 16990 | 4919 | 3.88% |
| 2024-11-07 | 28.11 | 28.93 | 0.56 | 1.97% | 27.96 | 29.36 | 15182 | 4338 | 3.47% |
| 2024-11-06 | 28.79 | 28.37 | -0.45 | -1.56% | 28.22 | 28.99 | 18498 | 5301 | 4.22% |
| 2024-11-05 | 27.85 | 28.82 | 0.91 | 3.26% | 27.57 | 28.82 | 20565 | 5793 | 4.70% |
| 2024-11-04 | 27.11 | 27.91 | 0.80 | 2.95% | 26.94 | 27.91 | 13288 | 3636 | 3.03% |
| 2024-11-01 | 28.39 | 27.11 | -1.28 | -4.51% | 26.95 | 28.40 | 19669 | 5390 | 4.49% |
| 2024-10-31 | 28.22 | 28.39 | 0.19 | 0.67% | 28.02 | 28.86 | 14901 | 4224 | 3.40% |
| 2024-10-30 | 28.50 | 28.20 | -0.47 | -1.64% | 27.90 | 28.79 | 18108 | 5127 | 4.14% |
| 2024-10-29 | 29.78 | 28.67 | -1.13 | -3.79% | 28.52 | 29.96 | 30126 | 8751 | 6.88% |
| 2024-10-28 | 30.00 | 29.80 | -1.82 | -5.76% | 29.25 | 30.42 | 38544 | 11413 | 8.80% |
| 2024-10-25 | 31.30 | 31.62 | 0.23 | 0.73% | 31.02 | 31.63 | 17234 | 5409 | 3.94% |
| 2024-10-24 | 31.43 | 31.39 | -0.10 | -0.32% | 30.70 | 31.74 | 17965 | 5585 | 4.10% |
| 2024-10-23 | 31.77 | 31.49 | -0.42 | -1.32% | 31.35 | 32.10 | 20763 | 6588 | 4.74% |
| 2024-10-22 | 32.08 | 31.91 | -0.42 | -1.30% | 31.02 | 32.32 | 31227 | 9888 | 7.13% |
| 2024-10-21 | 31.50 | 32.33 | 0.87 | 2.77% | 31.15 | 32.48 | 41023 | 13086 | 9.37% |
| 2024-10-18 | 30.45 | 31.46 | 1.02 | 3.35% | 30.45 | 32.68 | 31434 | 9933 | 7.18% |
| 2024-10-17 | 31.11 | 30.44 | -0.32 | -1.04% | 30.40 | 31.59 | 19996 | 6206 | 4.57% |
| 2024-10-16 | 30.21 | 30.76 | -0.02 | -0.06% | 29.97 | 31.94 | 18833 | 5821 | 4.30% |
| 2024-10-15 | 31.20 | 30.78 | -0.47 | -1.50% | 30.50 | 32.30 | 25969 | 8161 | 5.93% |
| 2024-10-14 | 30.79 | 31.25 | 0.31 | 1.00% | 30.08 | 31.45 | 26185 | 8083 | 5.98% |
| 2024-10-11 | 32.39 | 30.94 | -2.36 | -7.09% | 29.48 | 32.39 | 45977 | 14068 | 10.50% |
| 2024-10-10 | 30.40 | 33.30 | 2.95 | 9.72% | 30.40 | 35.68 | 60762 | 20516 | 13.88% |
| 2024-10-09 | 34.05 | 30.35 | -5.64 | -15.67% | 30.35 | 34.21 | 36530 | 11839 | 8.34% |
| 2024-10-08 | 35.80 | 35.99 | 5.00 | 16.13% | 31.23 | 36.78 | 62492 | 21327 | 14.27% |
| 2024-09-30 | 28.50 | 30.99 | 3.37 | 12.20% | 27.82 | 31.63 | 47945 | 14225 | 10.95% |
| 2024-09-27 | 25.78 | 27.62 | 2.00 | 7.81% | 25.76 | 28.99 | 36227 | 9720 | 8.27% |
| 2024-09-26 | 25.25 | 25.62 | 0.38 | 1.51% | 25.03 | 25.65 | 16264 | 4124 | 3.71% |
| 2024-09-25 | 25.13 | 25.24 | 0.10 | 0.40% | 25.13 | 25.76 | 20804 | 5295 | 4.75% |
| 2024-09-24 | 24.68 | 25.14 | 0.52 | 2.11% | 24.21 | 25.14 | 16132 | 4005 | 3.68% |
| 2024-09-23 | 24.35 | 24.62 | 0.27 | 1.11% | 23.91 | 24.62 | 10052 | 2434 | 2.30% |
| 2024-09-20 | 25.16 | 24.35 | -0.80 | -3.18% | 24.26 | 25.16 | 12061 | 2963 | 2.75% |
| 2024-09-19 | 24.45 | 25.15 | 0.76 | 3.12% | 24.15 | 25.75 | 17240 | 4295 | 3.94% |
| 2024-09-18 | 24.33 | 24.39 | 0.06 | 0.25% | 23.76 | 24.52 | 7865 | 1897 | 1.80% |
| 2024-09-13 | 23.93 | 24.33 | 0.40 | 1.67% | 23.52 | 24.33 | 16206 | 3892 | 3.70% |
| 2024-09-12 | 24.70 | 23.93 | -0.80 | -3.23% | 23.80 | 24.86 | 16270 | 3940 | 3.72% |
| 2024-09-11 | 25.50 | 24.73 | -1.05 | -4.07% | 24.70 | 25.72 | 18479 | 4627 | 4.22% |
| 2024-09-10 | 25.62 | 25.78 | -0.21 | -0.81% | 25.25 | 26.10 | 18951 | 4857 | 4.33% |
| 2024-09-09 | 25.00 | 25.99 | 0.69 | 2.73% | 24.65 | 26.00 | 23876 | 6054 | 5.45% |
| 2024-09-06 | 24.77 | 25.30 | 0.65 | 2.64% | 24.65 | 25.53 | 22556 | 5672 | 5.15% |
| 2024-09-05 | 24.75 | 24.65 | 0.05 | 0.20% | 24.54 | 24.98 | 8522 | 2110 | 1.95% |
| 2024-09-04 | 24.60 | 24.60 | -0.12 | -0.49% | 24.55 | 25.00 | 9678 | 2397 | 2.21% |
| 2024-09-03 | 24.71 | 24.72 | -0.01 | -0.04% | 24.55 | 24.95 | 10585 | 2620 | 2.42% |
| 2024-09-02 | 25.37 | 24.73 | -0.67 | -2.64% | 24.70 | 25.65 | 14943 | 3748 | 3.41% |
| 2024-08-30 | 25.29 | 25.40 | 0.31 | 1.24% | 24.75 | 25.95 | 28454 | 7236 | 6.50% |
| 2024-08-29 | 24.19 | 25.09 | 0.59 | 2.41% | 24.01 | 25.50 | 24871 | 6155 | 5.68% |
| 2024-08-28 | 24.87 | 24.50 | 0.44 | 1.83% | 24.25 | 25.29 | 26576 | 6594 | 6.07% |
| 2024-08-27 | 23.74 | 24.06 | 0.10 | 0.42% | 23.67 | 24.26 | 15248 | 3661 | 3.30% |
| 2024-08-26 | 24.01 | 23.96 | -0.29 | -1.20% | 23.50 | 24.27 | 12498 | 3002 | 2.71% |
| 2024-08-23 | 24.32 | 24.25 | -0.15 | -0.61% | 23.89 | 24.38 | 15536 | 3748 | 3.37% |
| 2024-08-22 | 24.30 | 24.40 | -0.13 | -0.53% | 23.74 | 24.50 | 25855 | 6232 | 5.60% |
| 2024-08-21 | 24.20 | 24.53 | -0.51 | -2.04% | 23.73 | 24.68 | 25102 | 6089 | 5.44% |
| 2024-08-20 | 25.00 | 25.04 | -0.96 | -3.69% | 23.72 | 25.30 | 52952 | 12885 | 11.47% |
| 2024-08-19 | 24.50 | 26.00 | 2.37 | 10.03% | 24.30 | 26.24 | 66202 | 16864 | 14.34% |
| 2024-08-16 | 24.01 | 23.63 | -0.56 | -2.32% | 23.55 | 24.55 | 21379 | 5115 | 4.63% |
| 2024-08-15 | 23.85 | 24.19 | 0.42 | 1.77% | 23.03 | 24.30 | 29563 | 7038 | 6.41% |