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 | 29.98 | 30.13 | 0.15 | 0.50% | 29.40 | 31.16 | 50394 | 15183 | 16.80% |
| 2024-11-20 | 28.43 | 29.98 | 1.53 | 5.38% | 28.10 | 30.58 | 65078 | 19398 | 21.69% |
| 2024-11-19 | 27.10 | 28.45 | 1.55 | 5.76% | 26.55 | 28.45 | 20058 | 5549 | 6.69% |
| 2024-11-18 | 27.82 | 26.90 | -1.03 | -3.69% | 26.58 | 28.21 | 20025 | 5445 | 6.68% |
| 2024-11-15 | 28.65 | 27.93 | -0.72 | -2.51% | 27.86 | 28.92 | 15791 | 4492 | 5.26% |
| 2024-11-14 | 29.48 | 28.65 | -0.84 | -2.85% | 28.60 | 29.83 | 14695 | 4286 | 4.90% |
| 2024-11-13 | 29.40 | 29.49 | -0.04 | -0.14% | 28.60 | 29.60 | 20739 | 6051 | 6.91% |
| 2024-11-12 | 29.74 | 29.53 | -0.20 | -0.67% | 29.29 | 30.68 | 37149 | 11095 | 12.38% |
| 2024-11-11 | 28.80 | 29.73 | 1.03 | 3.59% | 28.66 | 29.96 | 34510 | 10174 | 11.50% |
| 2024-11-08 | 28.70 | 28.70 | 0.14 | 0.49% | 28.61 | 29.28 | 25850 | 7473 | 8.62% |
| 2024-11-07 | 28.40 | 28.56 | -0.02 | -0.07% | 27.98 | 28.68 | 23468 | 6651 | 7.82% |
| 2024-11-06 | 28.82 | 28.58 | 0.31 | 1.10% | 28.22 | 29.49 | 40957 | 11851 | 13.65% |
| 2024-11-05 | 28.05 | 28.27 | 0.74 | 2.69% | 27.24 | 28.44 | 26386 | 7372 | 8.80% |
| 2024-11-04 | 26.04 | 27.53 | 1.57 | 6.05% | 25.93 | 27.69 | 25595 | 6944 | 8.53% |
| 2024-11-01 | 27.31 | 25.96 | -1.54 | -5.60% | 25.91 | 27.43 | 23576 | 6229 | 7.86% |
| 2024-10-31 | 27.40 | 27.50 | -0.04 | -0.15% | 27.26 | 27.98 | 18824 | 5198 | 6.27% |
| 2024-10-30 | 27.96 | 27.54 | -0.46 | -1.64% | 27.27 | 28.51 | 18430 | 5121 | 6.14% |
| 2024-10-29 | 28.86 | 28.00 | -0.62 | -2.17% | 27.80 | 28.90 | 21398 | 6067 | 7.13% |
| 2024-10-28 | 28.79 | 28.62 | 0.25 | 0.88% | 28.32 | 29.20 | 20270 | 5792 | 6.76% |
| 2024-10-25 | 27.75 | 28.37 | 0.62 | 2.23% | 27.73 | 28.46 | 21458 | 6037 | 7.15% |
| 2024-10-24 | 28.40 | 27.75 | -0.26 | -0.93% | 27.50 | 28.40 | 15605 | 4352 | 5.20% |
| 2024-10-23 | 28.16 | 28.01 | -0.17 | -0.60% | 27.88 | 28.65 | 25818 | 7309 | 8.61% |
| 2024-10-22 | 28.30 | 28.18 | -0.34 | -1.19% | 27.76 | 28.83 | 30191 | 8571 | 10.06% |
| 2024-10-21 | 28.30 | 28.52 | 0.22 | 0.78% | 27.96 | 29.00 | 40044 | 11388 | 13.35% |
| 2024-10-18 | 27.45 | 28.30 | 0.54 | 1.95% | 27.20 | 29.29 | 43912 | 12358 | 14.64% |
| 2024-10-17 | 28.30 | 27.76 | -0.59 | -2.08% | 27.54 | 28.32 | 33352 | 9289 | 11.12% |
| 2024-10-16 | 26.80 | 28.35 | 0.98 | 3.58% | 26.60 | 28.56 | 50509 | 14205 | 16.84% |
| 2024-10-15 | 26.91 | 27.37 | 0.52 | 1.94% | 26.50 | 28.22 | 41669 | 11421 | 13.89% |
| 2024-10-14 | 26.06 | 26.85 | 0.85 | 3.27% | 25.80 | 26.89 | 22029 | 5842 | 7.34% |
| 2024-10-11 | 27.44 | 26.00 | -1.40 | -5.11% | 25.64 | 27.54 | 23296 | 6147 | 7.77% |
| 2024-10-10 | 27.03 | 27.40 | 0.44 | 1.63% | 27.03 | 28.25 | 30814 | 8508 | 10.27% |
| 2024-10-09 | 29.84 | 26.96 | -4.20 | -13.48% | 26.90 | 29.84 | 49085 | 13984 | 16.36% |
| 2024-10-08 | 33.00 | 31.16 | 3.33 | 11.97% | 28.47 | 33.01 | 76884 | 23500 | 25.63% |
| 2024-09-30 | 25.27 | 27.83 | 3.50 | 14.39% | 24.80 | 28.55 | 73614 | 19399 | 24.54% |
| 2024-09-27 | 23.42 | 24.33 | 1.10 | 4.74% | 23.25 | 24.85 | 38163 | 9164 | 12.72% |
| 2024-09-26 | 22.43 | 23.23 | 0.57 | 2.52% | 22.43 | 23.29 | 17408 | 4005 | 5.80% |
| 2024-09-25 | 22.72 | 22.66 | 0.02 | 0.09% | 22.64 | 23.45 | 24401 | 5603 | 8.13% |
| 2024-09-24 | 22.09 | 22.64 | 0.55 | 2.49% | 21.78 | 22.64 | 18365 | 4103 | 6.12% |
| 2024-09-23 | 21.90 | 22.09 | 0.07 | 0.32% | 21.59 | 22.28 | 9950 | 2195 | 3.32% |
| 2024-09-20 | 21.90 | 22.02 | 0.06 | 0.27% | 21.66 | 22.10 | 8373 | 1831 | 2.79% |
| 2024-09-19 | 21.88 | 21.96 | 0.12 | 0.55% | 21.79 | 22.23 | 10710 | 2358 | 3.57% |
| 2024-09-18 | 22.24 | 21.84 | -0.39 | -1.75% | 21.31 | 22.52 | 11528 | 2509 | 3.84% |
| 2024-09-13 | 22.78 | 22.23 | -0.47 | -2.07% | 22.18 | 22.96 | 12657 | 2832 | 4.22% |
| 2024-09-12 | 23.32 | 22.70 | -0.50 | -2.16% | 22.63 | 23.37 | 12812 | 2945 | 4.27% |
| 2024-09-11 | 23.55 | 23.20 | -0.10 | -0.43% | 23.09 | 23.57 | 10690 | 2486 | 3.56% |
| 2024-09-10 | 23.27 | 23.30 | 0.09 | 0.39% | 22.90 | 23.39 | 14602 | 3388 | 4.87% |
| 2024-09-09 | 22.78 | 23.21 | 0.35 | 1.53% | 21.95 | 23.28 | 20863 | 4781 | 6.95% |
| 2024-09-06 | 23.79 | 22.86 | -1.12 | -4.67% | 22.60 | 24.39 | 27390 | 6419 | 9.13% |
| 2024-09-05 | 23.72 | 23.98 | 0.14 | 0.59% | 23.63 | 24.08 | 16408 | 3914 | 5.47% |
| 2024-09-04 | 23.89 | 23.84 | -0.37 | -1.53% | 23.53 | 24.10 | 21564 | 5136 | 7.19% |
| 2024-09-03 | 24.16 | 24.21 | 0.12 | 0.50% | 23.82 | 24.48 | 25003 | 6033 | 8.33% |
| 2024-09-02 | 24.92 | 24.09 | -0.86 | -3.45% | 24.07 | 24.92 | 34944 | 8528 | 11.65% |
| 2024-08-30 | 24.67 | 24.95 | 0.25 | 1.01% | 24.43 | 25.50 | 66812 | 16747 | 22.27% |
| 2024-08-29 | 24.84 | 24.70 | -0.33 | -1.32% | 23.90 | 25.69 | 79193 | 19436 | 26.40% |
| 2024-08-28 | 21.02 | 25.03 | 4.17 | 19.99% | 20.90 | 25.03 | 60793 | 14622 | 20.26% |
| 2024-08-27 | 21.23 | 20.86 | -0.69 | -3.20% | 20.86 | 21.59 | 5448 | 1148 | 1.82% |
| 2024-08-26 | 21.08 | 21.55 | 0.45 | 2.13% | 21.08 | 21.62 | 6496 | 1395 | 2.17% |
| 2024-08-23 | 21.24 | 21.10 | -0.25 | -1.17% | 20.67 | 21.35 | 6729 | 1413 | 2.24% |
| 2024-08-22 | 22.25 | 21.35 | -0.95 | -4.26% | 21.27 | 22.48 | 10533 | 2282 | 3.51% |
| 2024-08-21 | 21.60 | 22.30 | 0.57 | 2.62% | 21.60 | 22.47 | 10004 | 2216 | 3.33% |
| 2024-08-20 | 21.98 | 21.73 | -0.24 | -1.09% | 21.52 | 22.20 | 8257 | 1796 | 2.75% |
| 2024-08-19 | 23.35 | 21.97 | -0.69 | -3.05% | 21.85 | 23.35 | 12772 | 2843 | 4.26% |
| 2024-08-16 | 22.36 | 22.66 | 0.30 | 1.34% | 22.25 | 23.24 | 17872 | 4075 | 5.96% |
| 2024-08-15 | 22.29 | 22.36 | 0.05 | 0.22% | 21.98 | 22.63 | 8441 | 1887 | 2.81% |
| 2024-08-14 | 22.22 | 22.31 | 0.16 | 0.72% | 21.74 | 22.46 | 6269 | 1394 | 2.09% |
| 2024-08-13 | 21.72 | 22.15 | 0.22 | 1.00% | 21.70 | 22.26 | 6569 | 1445 | 2.19% |