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 | 27.60 | 27.80 | 0.19 | 0.69% | 27.06 | 28.40 | 61726 | 17185 | 7.70% |
| 2024-11-20 | 26.43 | 27.61 | 1.11 | 4.19% | 26.20 | 27.99 | 74251 | 20299 | 9.26% |
| 2024-11-19 | 26.01 | 26.50 | 0.50 | 1.92% | 25.55 | 26.53 | 63095 | 16452 | 7.87% |
| 2024-11-18 | 29.00 | 26.00 | -3.00 | -10.34% | 25.39 | 29.23 | 104670 | 27569 | 13.05% |
| 2024-11-15 | 29.00 | 29.00 | -0.20 | -0.68% | 28.82 | 30.78 | 118051 | 35428 | 14.72% |
| 2024-11-14 | 29.90 | 29.20 | -0.70 | -2.34% | 29.05 | 31.10 | 101869 | 30612 | 12.70% |
| 2024-11-13 | 28.53 | 29.90 | 1.07 | 3.71% | 28.53 | 31.09 | 116106 | 34728 | 14.48% |
| 2024-11-12 | 30.25 | 28.83 | -1.67 | -5.48% | 28.42 | 30.30 | 105189 | 30931 | 13.12% |
| 2024-11-11 | 28.20 | 30.50 | 1.85 | 6.46% | 28.01 | 30.50 | 127609 | 37869 | 15.91% |
| 2024-11-08 | 29.30 | 28.65 | -0.03 | -0.10% | 28.37 | 29.80 | 86492 | 25199 | 10.79% |
| 2024-11-07 | 28.00 | 28.68 | 0.55 | 1.96% | 27.67 | 28.68 | 57841 | 16343 | 7.21% |
| 2024-11-06 | 28.38 | 28.13 | -0.27 | -0.95% | 27.83 | 28.82 | 72426 | 20558 | 9.03% |
| 2024-11-05 | 27.85 | 28.40 | 0.50 | 1.79% | 27.64 | 28.66 | 75228 | 21230 | 9.38% |
| 2024-11-04 | 26.73 | 27.90 | 0.96 | 3.56% | 26.73 | 27.92 | 53522 | 14772 | 6.67% |
| 2024-11-01 | 29.02 | 26.94 | -2.32 | -7.93% | 26.88 | 29.34 | 86875 | 24003 | 10.83% |
| 2024-10-31 | 28.77 | 29.26 | 0.49 | 1.70% | 28.51 | 30.33 | 93297 | 27394 | 11.63% |
| 2024-10-30 | 28.96 | 28.77 | -1.48 | -4.89% | 28.05 | 29.63 | 115790 | 33307 | 14.44% |
| 2024-10-29 | 34.22 | 30.25 | -1.95 | -6.06% | 30.25 | 34.95 | 192185 | 62693 | 23.96% |
| 2024-10-28 | 30.87 | 32.20 | 1.35 | 4.38% | 30.33 | 32.52 | 100693 | 32052 | 12.56% |
| 2024-10-25 | 29.95 | 30.85 | 1.08 | 3.63% | 29.85 | 31.45 | 104288 | 32075 | 13.00% |
| 2024-10-24 | 29.15 | 29.77 | 0.36 | 1.22% | 29.12 | 31.25 | 105390 | 31709 | 13.14% |
| 2024-10-23 | 31.50 | 29.41 | -2.99 | -9.23% | 29.01 | 31.50 | 174284 | 52310 | 21.73% |
| 2024-10-22 | 30.53 | 32.40 | 1.61 | 5.23% | 30.53 | 34.97 | 203118 | 67163 | 25.33% |
| 2024-10-21 | 30.00 | 30.79 | 1.27 | 4.30% | 29.00 | 31.70 | 126457 | 39004 | 15.77% |
| 2024-10-18 | 28.50 | 29.52 | 0.56 | 1.93% | 27.85 | 30.48 | 122230 | 35673 | 15.24% |
| 2024-10-17 | 28.20 | 28.96 | 0.76 | 2.70% | 28.01 | 29.88 | 123295 | 35967 | 15.37% |
| 2024-10-16 | 26.50 | 28.20 | 0.89 | 3.26% | 26.18 | 29.10 | 101133 | 28598 | 12.61% |
| 2024-10-15 | 26.50 | 27.31 | 0.76 | 2.86% | 25.92 | 28.99 | 114299 | 31857 | 14.25% |
| 2024-10-14 | 25.77 | 26.55 | 1.16 | 4.57% | 25.09 | 26.60 | 71186 | 18500 | 8.88% |
| 2024-10-11 | 26.66 | 25.39 | -1.93 | -7.06% | 24.71 | 27.26 | 94735 | 24554 | 11.81% |
| 2024-10-10 | 28.90 | 27.32 | -1.31 | -4.58% | 27.20 | 30.02 | 91280 | 25872 | 11.38% |
| 2024-10-09 | 32.00 | 28.63 | -6.42 | -18.32% | 28.58 | 33.09 | 137374 | 42293 | 17.13% |
| 2024-10-08 | 34.27 | 35.05 | 4.68 | 15.41% | 28.80 | 35.26 | 223059 | 73487 | 27.81% |
| 2024-09-30 | 26.69 | 30.37 | 4.72 | 18.40% | 26.10 | 30.63 | 160212 | 45036 | 19.98% |
| 2024-09-27 | 23.96 | 25.65 | 1.88 | 7.91% | 23.96 | 26.48 | 144479 | 36915 | 18.02% |
| 2024-09-26 | 22.43 | 23.77 | 1.00 | 4.39% | 22.15 | 24.49 | 146857 | 34599 | 18.32% |
| 2024-09-25 | 20.95 | 22.77 | 1.86 | 8.90% | 20.81 | 25.00 | 159410 | 36439 | 19.89% |
| 2024-09-24 | 20.64 | 20.91 | 0.22 | 1.06% | 20.12 | 21.16 | 84383 | 17483 | 10.53% |
| 2024-09-23 | 21.00 | 20.69 | -0.31 | -1.48% | 20.33 | 21.00 | 72930 | 15011 | 9.10% |
| 2024-09-20 | 19.99 | 21.00 | 0.91 | 4.53% | 19.78 | 21.00 | 117612 | 24270 | 14.68% |
| 2024-09-19 | 19.75 | 20.09 | 0.10 | 0.50% | 19.53 | 20.35 | 81527 | 16299 | 10.17% |
| 2024-09-18 | 19.60 | 19.99 | 0.31 | 1.58% | 18.80 | 20.33 | 84569 | 16584 | 10.55% |
| 2024-09-13 | 19.33 | 19.68 | 0.55 | 2.88% | 18.93 | 20.56 | 79610 | 15661 | 9.93% |
| 2024-09-12 | 19.41 | 19.13 | -0.28 | -1.44% | 19.12 | 19.92 | 39400 | 7679 | 4.92% |
| 2024-09-11 | 19.21 | 19.41 | 0.12 | 0.62% | 19.08 | 19.52 | 34935 | 6755 | 4.36% |
| 2024-09-10 | 18.70 | 19.29 | 0.52 | 2.77% | 18.33 | 19.38 | 33677 | 6372 | 4.20% |
| 2024-09-09 | 18.56 | 18.77 | -0.02 | -0.11% | 18.31 | 18.98 | 23371 | 4367 | 2.92% |
| 2024-09-06 | 19.20 | 18.79 | -0.53 | -2.74% | 18.72 | 19.34 | 36953 | 7024 | 4.61% |
| 2024-09-05 | 18.50 | 19.32 | 1.08 | 5.92% | 18.23 | 19.95 | 62298 | 11954 | 7.77% |
| 2024-09-04 | 18.27 | 18.24 | -0.04 | -0.22% | 18.05 | 18.45 | 23879 | 4363 | 2.98% |
| 2024-09-03 | 17.91 | 18.28 | 0.38 | 2.12% | 17.79 | 18.63 | 28019 | 5123 | 3.50% |
| 2024-09-02 | 19.11 | 17.90 | -0.86 | -4.58% | 17.90 | 19.25 | 39350 | 7218 | 4.91% |
| 2024-08-30 | 18.25 | 18.76 | 0.56 | 3.08% | 18.11 | 19.19 | 55794 | 10499 | 6.96% |
| 2024-08-29 | 17.80 | 18.20 | 0.33 | 1.85% | 17.61 | 18.26 | 31445 | 5680 | 4.24% |
| 2024-08-28 | 17.57 | 17.87 | 0.27 | 1.53% | 17.20 | 17.95 | 28511 | 5042 | 3.84% |
| 2024-08-27 | 18.30 | 17.60 | -0.69 | -3.77% | 17.48 | 18.39 | 38269 | 6832 | 5.16% |
| 2024-08-26 | 18.30 | 18.29 | -0.13 | -0.71% | 17.92 | 18.52 | 29569 | 5399 | 3.98% |
| 2024-08-23 | 18.90 | 18.42 | -0.61 | -3.21% | 17.85 | 19.03 | 63324 | 11643 | 8.53% |
| 2024-08-22 | 20.07 | 19.03 | -1.30 | -6.39% | 18.98 | 20.51 | 75684 | 14864 | 10.20% |
| 2024-08-21 | 19.55 | 20.33 | 0.62 | 3.15% | 19.44 | 20.66 | 103996 | 21028 | 14.01% |
| 2024-08-20 | 18.90 | 19.71 | 0.82 | 4.34% | 18.52 | 20.30 | 90439 | 17562 | 12.19% |
| 2024-08-19 | 19.09 | 18.89 | -0.44 | -2.28% | 18.87 | 19.44 | 27557 | 5267 | 3.71% |
| 2024-08-16 | 19.60 | 19.33 | -0.20 | -1.02% | 19.29 | 19.66 | 26385 | 5128 | 3.56% |
| 2024-08-15 | 19.09 | 19.53 | 0.39 | 2.04% | 18.71 | 19.84 | 41688 | 8093 | 5.62% |
| 2024-08-14 | 18.90 | 19.14 | 0.24 | 1.27% | 18.76 | 19.37 | 31705 | 6069 | 4.27% |
| 2024-08-13 | 19.01 | 18.90 | -0.12 | -0.63% | 18.49 | 19.15 | 32120 | 6015 | 4.33% |