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 | 29.85 | 29.63 | -0.36 | -1.20% | 29.31 | 30.26 | 32418 | 9678 | 7.13% |
| 2024-11-20 | 30.49 | 29.99 | -0.08 | -0.27% | 29.70 | 30.49 | 37564 | 11268 | 8.26% |
| 2024-11-19 | 29.00 | 30.07 | 1.44 | 5.03% | 28.65 | 30.07 | 36549 | 10763 | 8.03% |
| 2024-11-18 | 30.46 | 28.63 | -1.77 | -5.82% | 28.39 | 30.86 | 48332 | 14079 | 10.62% |
| 2024-11-15 | 30.42 | 30.40 | -0.48 | -1.55% | 30.40 | 32.50 | 57069 | 17956 | 12.54% |
| 2024-11-14 | 31.88 | 30.88 | -1.20 | -3.74% | 30.56 | 32.30 | 42377 | 13265 | 9.32% |
| 2024-11-13 | 32.21 | 32.08 | -0.41 | -1.26% | 30.90 | 32.50 | 59136 | 18739 | 13.00% |
| 2024-11-12 | 33.50 | 32.49 | -0.49 | -1.49% | 32.00 | 33.86 | 113557 | 37326 | 24.96% |
| 2024-11-11 | 31.00 | 32.98 | 1.74 | 5.57% | 31.00 | 33.30 | 116794 | 37928 | 25.67% |
| 2024-11-08 | 32.20 | 31.24 | -0.16 | -0.51% | 31.10 | 32.20 | 73969 | 23391 | 16.26% |
| 2024-11-07 | 30.86 | 31.40 | -0.20 | -0.63% | 30.85 | 31.80 | 75976 | 23745 | 16.70% |
| 2024-11-06 | 31.75 | 31.60 | -0.11 | -0.35% | 30.83 | 32.65 | 138307 | 44023 | 30.40% |
| 2024-11-05 | 30.49 | 31.71 | 1.31 | 4.31% | 30.03 | 31.85 | 127822 | 40071 | 28.10% |
| 2024-11-04 | 28.00 | 30.40 | 1.53 | 5.30% | 28.00 | 30.98 | 85055 | 25245 | 18.70% |
| 2024-11-01 | 30.65 | 28.87 | -1.70 | -5.56% | 28.87 | 32.19 | 115554 | 35434 | 25.40% |
| 2024-10-31 | 29.66 | 30.57 | 0.87 | 2.93% | 28.71 | 31.29 | 107457 | 32327 | 23.62% |
| 2024-10-30 | 30.50 | 29.70 | -0.58 | -1.92% | 29.38 | 30.70 | 83501 | 24865 | 18.35% |
| 2024-10-29 | 29.01 | 30.28 | 1.37 | 4.74% | 28.45 | 30.40 | 102323 | 30194 | 22.49% |
| 2024-10-28 | 29.00 | 28.91 | -0.23 | -0.79% | 28.42 | 29.20 | 47204 | 13597 | 10.38% |
| 2024-10-25 | 29.37 | 29.14 | 0.01 | 0.03% | 28.81 | 29.60 | 49485 | 14433 | 10.88% |
| 2024-10-24 | 29.00 | 29.13 | -0.17 | -0.58% | 28.71 | 29.50 | 39575 | 11467 | 8.70% |
| 2024-10-23 | 29.47 | 29.30 | -0.58 | -1.94% | 29.02 | 30.24 | 68367 | 20325 | 15.03% |
| 2024-10-22 | 30.00 | 29.88 | -0.60 | -1.97% | 29.25 | 30.97 | 94655 | 28429 | 20.81% |
| 2024-10-21 | 29.69 | 30.48 | 0.73 | 2.45% | 29.00 | 30.94 | 144719 | 43741 | 31.81% |
| 2024-10-18 | 27.79 | 29.75 | 2.79 | 10.35% | 27.61 | 31.42 | 161051 | 47306 | 35.40% |
| 2024-10-17 | 26.20 | 26.96 | 0.78 | 2.98% | 26.20 | 28.16 | 67214 | 18383 | 14.77% |
| 2024-10-16 | 26.11 | 26.18 | -0.58 | -2.17% | 25.88 | 26.76 | 41466 | 10898 | 9.22% |
| 2024-10-15 | 27.31 | 26.76 | -0.60 | -2.19% | 26.58 | 28.10 | 52611 | 14411 | 11.70% |
| 2024-10-14 | 26.55 | 27.36 | 1.08 | 4.11% | 26.28 | 27.46 | 48216 | 12997 | 10.72% |
| 2024-10-11 | 27.81 | 26.28 | -1.53 | -5.50% | 25.88 | 27.81 | 55822 | 14862 | 12.41% |
| 2024-10-10 | 28.50 | 27.81 | 0.06 | 0.22% | 27.27 | 29.30 | 66599 | 18885 | 14.80% |
| 2024-10-09 | 30.88 | 27.75 | -5.54 | -16.64% | 27.70 | 31.07 | 112663 | 33409 | 25.04% |
| 2024-10-08 | 34.50 | 33.29 | 4.34 | 14.99% | 29.00 | 34.50 | 170292 | 54349 | 37.86% |
| 2024-09-30 | 25.81 | 28.95 | 3.88 | 15.48% | 25.65 | 29.46 | 131075 | 35812 | 29.14% |
| 2024-09-27 | 23.60 | 25.07 | 1.58 | 6.73% | 23.57 | 25.55 | 91891 | 22514 | 20.43% |
| 2024-09-26 | 22.35 | 23.49 | 1.00 | 4.45% | 22.25 | 23.60 | 67841 | 15642 | 15.08% |
| 2024-09-25 | 22.62 | 22.49 | -0.02 | -0.09% | 22.45 | 23.24 | 57698 | 13146 | 12.83% |
| 2024-09-24 | 21.97 | 22.51 | 0.60 | 2.74% | 21.42 | 22.51 | 49128 | 10849 | 10.92% |
| 2024-09-23 | 21.70 | 21.91 | 0.01 | 0.05% | 21.51 | 22.25 | 29515 | 6480 | 6.56% |
| 2024-09-20 | 21.77 | 21.90 | 0.19 | 0.88% | 21.47 | 22.34 | 40476 | 8856 | 9.00% |
| 2024-09-19 | 21.70 | 21.71 | 0.08 | 0.37% | 21.50 | 21.97 | 24226 | 5269 | 5.39% |
| 2024-09-18 | 22.07 | 21.63 | -0.37 | -1.68% | 21.25 | 22.14 | 22632 | 4886 | 5.03% |
| 2024-09-13 | 22.39 | 22.00 | -0.39 | -1.74% | 22.00 | 22.62 | 20046 | 4459 | 4.46% |
| 2024-09-12 | 23.00 | 22.39 | -0.53 | -2.31% | 22.39 | 23.30 | 19628 | 4470 | 4.36% |
| 2024-09-11 | 23.14 | 22.92 | -0.22 | -0.95% | 22.83 | 23.35 | 20181 | 4652 | 4.49% |
| 2024-09-10 | 23.07 | 23.14 | 0.13 | 0.56% | 22.50 | 23.32 | 24931 | 5711 | 5.54% |
| 2024-09-09 | 22.85 | 23.01 | 0.16 | 0.70% | 22.55 | 23.15 | 21456 | 4910 | 4.77% |
| 2024-09-06 | 23.77 | 22.85 | -0.86 | -3.63% | 22.81 | 23.80 | 33473 | 7764 | 7.44% |
| 2024-09-05 | 23.46 | 23.71 | 0.39 | 1.67% | 23.20 | 24.34 | 41038 | 9740 | 9.12% |
| 2024-09-04 | 23.53 | 23.32 | -0.50 | -2.10% | 23.00 | 23.67 | 35328 | 8249 | 7.85% |
| 2024-09-03 | 23.67 | 23.82 | 0.10 | 0.42% | 23.45 | 24.19 | 29254 | 6977 | 6.50% |
| 2024-09-02 | 24.81 | 23.72 | -0.86 | -3.50% | 23.71 | 24.88 | 40943 | 9922 | 9.10% |
| 2024-08-30 | 24.05 | 24.58 | 0.71 | 2.97% | 23.88 | 24.94 | 58040 | 14270 | 12.90% |
| 2024-08-29 | 23.65 | 23.87 | 0.08 | 0.34% | 23.12 | 24.15 | 40433 | 9575 | 8.99% |
| 2024-08-28 | 23.86 | 23.79 | -0.02 | -0.08% | 23.61 | 24.24 | 25963 | 6193 | 5.77% |
| 2024-08-27 | 24.31 | 23.81 | -0.51 | -2.10% | 23.69 | 24.84 | 37280 | 8981 | 8.29% |
| 2024-08-26 | 24.41 | 24.32 | -0.05 | -0.21% | 23.83 | 24.51 | 32021 | 7745 | 7.12% |
| 2024-08-23 | 24.30 | 24.37 | 0.07 | 0.29% | 23.87 | 24.65 | 37633 | 9142 | 8.37% |
| 2024-08-22 | 24.95 | 24.30 | -0.88 | -3.49% | 24.24 | 25.14 | 51556 | 12635 | 11.46% |
| 2024-08-21 | 24.01 | 25.18 | 0.85 | 3.49% | 24.01 | 25.85 | 74707 | 18775 | 16.61% |
| 2024-08-20 | 24.74 | 24.33 | -0.33 | -1.34% | 24.15 | 25.06 | 29956 | 7330 | 6.66% |
| 2024-08-19 | 25.19 | 24.66 | -0.75 | -2.95% | 24.63 | 25.47 | 45964 | 11452 | 10.22% |
| 2024-08-16 | 25.23 | 25.41 | 0.19 | 0.75% | 25.18 | 26.15 | 67683 | 17345 | 15.05% |
| 2024-08-15 | 24.28 | 25.22 | 0.57 | 2.31% | 24.27 | 25.50 | 58716 | 14739 | 13.05% |