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 | 30.59 | 29.88 | -0.74 | -2.42% | 29.48 | 30.59 | 41995 | 12608 | 3.17% |
| 2024-11-20 | 29.65 | 30.62 | 0.97 | 3.27% | 29.34 | 31.13 | 50570 | 15306 | 3.82% |
| 2024-11-19 | 28.56 | 29.65 | 1.15 | 4.04% | 28.51 | 29.66 | 37627 | 10946 | 2.84% |
| 2024-11-18 | 30.00 | 28.50 | -1.12 | -3.78% | 28.06 | 30.08 | 43292 | 12428 | 3.27% |
| 2024-11-15 | 31.14 | 29.62 | -1.51 | -4.85% | 29.48 | 31.65 | 54752 | 16635 | 4.14% |
| 2024-11-14 | 32.43 | 31.13 | -0.87 | -2.72% | 31.10 | 33.65 | 73778 | 23952 | 5.57% |
| 2024-11-13 | 31.70 | 32.00 | -0.26 | -0.81% | 30.60 | 32.55 | 83656 | 26450 | 6.32% |
| 2024-11-12 | 33.11 | 32.26 | -0.29 | -0.89% | 32.02 | 35.15 | 144342 | 48344 | 10.90% |
| 2024-11-11 | 32.35 | 32.55 | 0.63 | 1.97% | 31.50 | 32.79 | 100260 | 32303 | 7.57% |
| 2024-11-08 | 30.73 | 31.92 | 1.21 | 3.94% | 30.73 | 33.03 | 104565 | 33526 | 7.90% |
| 2024-11-07 | 31.88 | 30.71 | -0.61 | -1.95% | 30.11 | 31.96 | 83679 | 25894 | 6.32% |
| 2024-11-06 | 30.58 | 31.32 | 1.26 | 4.19% | 30.07 | 32.09 | 121224 | 37763 | 9.16% |
| 2024-11-05 | 28.30 | 30.06 | 1.76 | 6.22% | 28.30 | 30.36 | 75973 | 22463 | 5.74% |
| 2024-11-04 | 26.95 | 28.30 | 1.30 | 4.81% | 26.95 | 28.50 | 41204 | 11576 | 3.11% |
| 2024-11-01 | 28.79 | 27.00 | -1.89 | -6.54% | 26.89 | 28.87 | 51572 | 14197 | 3.90% |
| 2024-10-31 | 28.99 | 28.89 | -0.22 | -0.76% | 28.59 | 29.49 | 47914 | 13871 | 3.62% |
| 2024-10-30 | 29.21 | 29.11 | -0.10 | -0.34% | 28.70 | 29.89 | 44012 | 12817 | 3.32% |
| 2024-10-29 | 29.85 | 29.21 | -0.42 | -1.42% | 28.89 | 30.25 | 52860 | 15666 | 3.99% |
| 2024-10-28 | 29.98 | 29.63 | -0.40 | -1.33% | 29.30 | 30.18 | 56070 | 16669 | 4.24% |
| 2024-10-25 | 30.15 | 30.03 | -0.08 | -0.27% | 29.73 | 30.50 | 58413 | 17551 | 4.41% |
| 2024-10-24 | 30.11 | 30.11 | 0.29 | 0.97% | 29.62 | 30.66 | 59823 | 17999 | 4.52% |
| 2024-10-23 | 29.12 | 29.82 | 0.44 | 1.50% | 29.12 | 30.74 | 89254 | 26902 | 6.74% |
| 2024-10-22 | 29.49 | 29.38 | -0.03 | -0.10% | 28.67 | 30.31 | 81444 | 24004 | 6.15% |
| 2024-10-21 | 27.99 | 29.41 | 1.62 | 5.83% | 27.80 | 29.98 | 85235 | 24703 | 6.44% |
| 2024-10-18 | 26.88 | 27.79 | 1.13 | 4.24% | 26.48 | 28.40 | 57662 | 15797 | 4.36% |
| 2024-10-17 | 26.75 | 26.66 | 0.14 | 0.53% | 26.60 | 27.42 | 39993 | 10814 | 3.02% |
| 2024-10-16 | 27.00 | 26.52 | -0.76 | -2.79% | 26.21 | 27.15 | 42325 | 11270 | 3.20% |
| 2024-10-15 | 28.22 | 27.28 | -1.13 | -3.98% | 27.25 | 28.56 | 58800 | 16377 | 4.44% |
| 2024-10-14 | 27.30 | 28.41 | 2.11 | 8.02% | 26.84 | 28.45 | 70556 | 19555 | 5.33% |
| 2024-10-11 | 27.55 | 26.30 | -1.52 | -5.46% | 25.92 | 27.99 | 61675 | 16605 | 4.66% |
| 2024-10-10 | 27.98 | 27.82 | 1.21 | 4.55% | 27.10 | 28.83 | 73895 | 20676 | 5.58% |
| 2024-10-09 | 30.15 | 26.61 | -5.69 | -17.62% | 26.61 | 30.50 | 97893 | 28099 | 7.40% |
| 2024-10-08 | 31.40 | 32.30 | 3.86 | 13.57% | 28.45 | 33.76 | 119734 | 37209 | 9.05% |
| 2024-09-30 | 25.61 | 28.44 | 3.42 | 13.67% | 25.19 | 28.98 | 90424 | 24380 | 6.83% |
| 2024-09-27 | 24.07 | 25.02 | 1.01 | 4.21% | 24.01 | 25.43 | 61468 | 15195 | 4.64% |
| 2024-09-26 | 22.99 | 24.01 | 0.91 | 3.94% | 22.95 | 24.11 | 35317 | 8330 | 2.67% |
| 2024-09-25 | 22.78 | 23.10 | 0.35 | 1.54% | 22.78 | 23.65 | 37554 | 8735 | 2.84% |
| 2024-09-24 | 21.95 | 22.75 | 0.75 | 3.41% | 21.78 | 22.75 | 33404 | 7466 | 2.52% |
| 2024-09-23 | 21.90 | 22.00 | 0.00 | 0.00% | 21.67 | 22.47 | 17201 | 3777 | 1.30% |
| 2024-09-20 | 21.92 | 22.00 | 0.02 | 0.09% | 21.35 | 22.16 | 22722 | 4939 | 1.72% |
| 2024-09-19 | 22.05 | 21.98 | 0.06 | 0.27% | 21.76 | 22.29 | 15548 | 3430 | 1.17% |
| 2024-09-18 | 21.79 | 21.92 | -0.01 | -0.05% | 21.49 | 22.08 | 14007 | 3044 | 1.06% |
| 2024-09-13 | 22.35 | 21.93 | -0.55 | -2.45% | 21.85 | 22.44 | 18296 | 4027 | 1.38% |
| 2024-09-12 | 23.19 | 22.48 | -0.78 | -3.35% | 22.28 | 23.36 | 28852 | 6560 | 2.18% |
| 2024-09-11 | 23.15 | 23.26 | 0.09 | 0.39% | 22.77 | 23.31 | 20617 | 4760 | 1.56% |
| 2024-09-10 | 23.25 | 23.17 | 0.17 | 0.74% | 22.67 | 23.29 | 13214 | 3039 | 1.00% |
| 2024-09-09 | 23.10 | 23.00 | -0.03 | -0.13% | 22.54 | 23.14 | 15160 | 3458 | 1.15% |
| 2024-09-06 | 23.66 | 23.03 | -0.65 | -2.74% | 22.81 | 23.90 | 21032 | 4892 | 1.59% |
| 2024-09-05 | 22.80 | 23.68 | 0.83 | 3.63% | 22.80 | 23.98 | 33995 | 8005 | 2.57% |
| 2024-09-04 | 22.70 | 22.85 | -0.12 | -0.52% | 22.67 | 23.13 | 15102 | 3459 | 1.14% |
| 2024-09-03 | 22.60 | 22.97 | 0.37 | 1.64% | 22.40 | 22.97 | 20909 | 4753 | 1.58% |
| 2024-09-02 | 23.30 | 22.60 | -0.81 | -3.46% | 22.55 | 23.49 | 27562 | 6349 | 2.08% |
| 2024-08-30 | 23.20 | 23.41 | 0.41 | 1.78% | 22.83 | 23.75 | 40706 | 9518 | 3.08% |
| 2024-08-29 | 22.63 | 23.00 | 0.41 | 1.81% | 22.30 | 23.30 | 26589 | 6084 | 2.01% |
| 2024-08-28 | 22.69 | 22.59 | -0.02 | -0.09% | 22.39 | 22.89 | 19184 | 4343 | 1.45% |
| 2024-08-27 | 23.38 | 22.61 | -0.79 | -3.38% | 22.50 | 23.38 | 33337 | 7574 | 2.52% |
| 2024-08-26 | 23.23 | 23.40 | -0.12 | -0.51% | 22.82 | 23.74 | 40570 | 9423 | 3.06% |
| 2024-08-23 | 25.13 | 23.52 | -2.05 | -8.02% | 23.51 | 25.15 | 57529 | 13850 | 4.35% |
| 2024-08-22 | 25.15 | 25.57 | 0.40 | 1.59% | 25.10 | 25.98 | 53257 | 13642 | 4.02% |
| 2024-08-21 | 25.05 | 25.17 | 0.10 | 0.40% | 24.74 | 25.50 | 30829 | 7738 | 2.33% |
| 2024-08-20 | 25.19 | 25.07 | -0.04 | -0.16% | 24.60 | 25.40 | 23776 | 5908 | 1.80% |
| 2024-08-19 | 24.64 | 25.11 | 0.16 | 0.64% | 24.64 | 25.33 | 30406 | 7627 | 2.30% |
| 2024-08-16 | 25.81 | 24.95 | -0.63 | -2.46% | 24.82 | 26.14 | 43172 | 10945 | 3.26% |
| 2024-08-15 | 25.31 | 25.58 | 0.08 | 0.31% | 24.95 | 25.85 | 36968 | 9406 | 2.79% |
| 2024-08-14 | 26.09 | 25.50 | -0.47 | -1.81% | 25.46 | 26.09 | 39995 | 10288 | 3.02% |
| 2024-08-13 | 25.19 | 25.97 | 0.98 | 3.92% | 25.10 | 25.99 | 53867 | 13777 | 4.07% |