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 | 29.87 | 29.53 | -0.39 | -1.30% | 29.06 | 30.41 | 22596 | 6689 | 4.84% |
| 2024-11-20 | 29.20 | 29.92 | 0.52 | 1.77% | 29.05 | 30.08 | 26563 | 7917 | 5.69% |
| 2024-11-19 | 27.67 | 29.40 | 1.74 | 6.29% | 27.67 | 29.44 | 28911 | 8279 | 6.19% |
| 2024-11-18 | 28.80 | 27.66 | -1.04 | -3.62% | 27.41 | 29.14 | 23388 | 6589 | 5.01% |
| 2024-11-15 | 29.39 | 28.70 | -0.70 | -2.38% | 28.70 | 29.90 | 21194 | 6217 | 4.54% |
| 2024-11-14 | 30.35 | 29.40 | -1.29 | -4.20% | 29.23 | 30.77 | 25101 | 7498 | 5.37% |
| 2024-11-13 | 31.00 | 30.69 | -0.56 | -1.79% | 29.67 | 31.00 | 31531 | 9545 | 6.75% |
| 2024-11-12 | 32.07 | 31.25 | -1.52 | -4.64% | 30.60 | 32.10 | 58783 | 18395 | 12.58% |
| 2024-11-11 | 30.00 | 32.77 | 2.79 | 9.31% | 29.68 | 32.98 | 75300 | 23681 | 16.12% |
| 2024-11-08 | 29.80 | 29.98 | 0.34 | 1.15% | 29.80 | 31.18 | 48407 | 14731 | 10.36% |
| 2024-11-07 | 29.60 | 29.64 | 0.04 | 0.14% | 29.00 | 29.90 | 37386 | 10994 | 8.00% |
| 2024-11-06 | 29.59 | 29.60 | 0.02 | 0.07% | 29.43 | 30.39 | 55773 | 16688 | 11.94% |
| 2024-11-05 | 28.96 | 29.58 | 0.63 | 2.18% | 28.50 | 29.80 | 51167 | 14991 | 10.95% |
| 2024-11-04 | 26.99 | 28.95 | 2.22 | 8.31% | 26.99 | 29.18 | 48277 | 13801 | 10.33% |
| 2024-11-01 | 28.25 | 26.73 | -1.41 | -5.01% | 26.60 | 28.25 | 25071 | 6804 | 5.37% |
| 2024-10-31 | 28.05 | 28.14 | 0.11 | 0.39% | 27.90 | 28.76 | 24548 | 6948 | 5.25% |
| 2024-10-30 | 28.03 | 28.03 | -0.31 | -1.09% | 27.62 | 28.51 | 20437 | 5725 | 4.37% |
| 2024-10-29 | 29.64 | 28.34 | -0.96 | -3.28% | 28.24 | 29.70 | 38439 | 11106 | 8.23% |
| 2024-10-28 | 28.88 | 29.30 | 0.75 | 2.63% | 28.31 | 29.80 | 40364 | 11771 | 8.64% |
| 2024-10-25 | 27.78 | 28.55 | 0.79 | 2.85% | 27.77 | 28.57 | 24570 | 6926 | 5.26% |
| 2024-10-24 | 28.01 | 27.76 | -0.62 | -2.18% | 27.42 | 28.33 | 22215 | 6169 | 4.76% |
| 2024-10-23 | 28.70 | 28.38 | -0.35 | -1.22% | 28.22 | 28.96 | 24621 | 7056 | 5.27% |
| 2024-10-22 | 28.38 | 28.73 | 0.18 | 0.63% | 28.20 | 29.30 | 33803 | 9694 | 7.24% |
| 2024-10-21 | 28.34 | 28.55 | 0.80 | 2.88% | 27.89 | 28.98 | 38031 | 10842 | 8.14% |
| 2024-10-18 | 26.54 | 27.75 | 1.20 | 4.52% | 26.40 | 28.42 | 32741 | 9000 | 7.01% |
| 2024-10-17 | 26.59 | 26.55 | 0.10 | 0.38% | 26.45 | 27.18 | 20257 | 5432 | 4.34% |
| 2024-10-16 | 26.31 | 26.45 | -0.19 | -0.71% | 26.13 | 26.88 | 18677 | 4947 | 4.00% |
| 2024-10-15 | 26.90 | 26.64 | -0.51 | -1.88% | 26.58 | 27.77 | 29994 | 8161 | 6.42% |
| 2024-10-14 | 26.06 | 27.15 | 1.24 | 4.79% | 25.72 | 27.24 | 31287 | 8297 | 6.70% |
| 2024-10-11 | 28.10 | 25.91 | -2.19 | -7.79% | 25.68 | 28.10 | 44455 | 11814 | 9.52% |
| 2024-10-10 | 29.51 | 28.10 | -1.00 | -3.44% | 27.88 | 30.33 | 44749 | 12908 | 9.58% |
| 2024-10-09 | 30.00 | 29.10 | -2.40 | -7.62% | 28.60 | 31.81 | 62229 | 18866 | 13.32% |
| 2024-10-08 | 31.27 | 31.50 | 4.91 | 18.47% | 28.35 | 31.80 | 91148 | 27483 | 19.51% |
| 2024-09-30 | 24.71 | 26.59 | 2.91 | 12.29% | 23.68 | 27.27 | 65844 | 16867 | 14.09% |
| 2024-09-27 | 22.62 | 23.68 | 1.40 | 6.28% | 22.55 | 23.87 | 29884 | 6934 | 6.40% |
| 2024-09-26 | 21.82 | 22.28 | 0.44 | 2.01% | 21.71 | 22.29 | 13882 | 3063 | 2.97% |
| 2024-09-25 | 21.82 | 21.84 | 0.11 | 0.51% | 21.80 | 22.33 | 18624 | 4115 | 3.99% |
| 2024-09-24 | 21.15 | 21.73 | 0.58 | 2.74% | 20.92 | 21.73 | 14434 | 3096 | 3.09% |
| 2024-09-23 | 21.09 | 21.15 | -0.01 | -0.05% | 20.88 | 21.32 | 4993 | 1055 | 1.07% |
| 2024-09-20 | 21.26 | 21.16 | -0.17 | -0.80% | 21.01 | 21.57 | 5674 | 1200 | 1.21% |
| 2024-09-19 | 21.30 | 21.33 | 0.14 | 0.66% | 21.11 | 21.64 | 9443 | 2021 | 2.02% |
| 2024-09-18 | 21.37 | 21.19 | -0.06 | -0.28% | 20.67 | 21.47 | 9702 | 2033 | 2.08% |
| 2024-09-13 | 21.81 | 21.25 | -0.53 | -2.43% | 21.17 | 21.81 | 8686 | 1859 | 1.86% |
| 2024-09-12 | 22.20 | 21.78 | -0.21 | -0.95% | 21.73 | 22.27 | 5532 | 1216 | 1.18% |
| 2024-09-11 | 22.26 | 21.99 | -0.27 | -1.21% | 21.95 | 22.35 | 5678 | 1255 | 1.22% |
| 2024-09-10 | 22.09 | 22.26 | 0.17 | 0.77% | 21.70 | 22.44 | 8939 | 1970 | 1.91% |
| 2024-09-09 | 21.80 | 22.09 | 0.13 | 0.59% | 21.00 | 22.10 | 9964 | 2167 | 2.13% |
| 2024-09-06 | 22.90 | 21.96 | -0.86 | -3.77% | 21.91 | 22.90 | 15301 | 3409 | 3.28% |
| 2024-09-05 | 22.90 | 22.82 | -0.08 | -0.35% | 22.60 | 23.15 | 11240 | 2570 | 2.41% |
| 2024-09-04 | 22.98 | 22.90 | -0.25 | -1.08% | 22.45 | 23.05 | 12586 | 2866 | 2.69% |
| 2024-09-03 | 22.98 | 23.15 | 0.26 | 1.14% | 22.80 | 23.30 | 10875 | 2510 | 2.33% |
| 2024-09-02 | 24.00 | 22.89 | -1.16 | -4.82% | 22.85 | 24.05 | 19351 | 4529 | 4.14% |
| 2024-08-30 | 23.70 | 24.05 | 0.43 | 1.82% | 23.60 | 24.50 | 22698 | 5481 | 4.86% |
| 2024-08-29 | 22.95 | 23.62 | 0.51 | 2.21% | 22.81 | 23.69 | 14463 | 3381 | 3.10% |
| 2024-08-28 | 23.20 | 23.11 | -0.08 | -0.34% | 22.62 | 23.48 | 13295 | 3067 | 2.85% |
| 2024-08-27 | 24.00 | 23.19 | -0.68 | -2.85% | 23.16 | 24.00 | 13620 | 3186 | 2.92% |
| 2024-08-26 | 23.65 | 23.87 | 0.13 | 0.55% | 23.65 | 24.15 | 12765 | 3044 | 2.73% |
| 2024-08-23 | 23.36 | 23.74 | 0.03 | 0.13% | 22.88 | 23.88 | 17440 | 4079 | 3.73% |
| 2024-08-22 | 25.07 | 23.71 | -1.42 | -5.65% | 23.57 | 25.09 | 31652 | 7700 | 6.78% |
| 2024-08-21 | 24.25 | 25.13 | 0.88 | 3.63% | 23.88 | 25.18 | 32719 | 8089 | 7.00% |
| 2024-08-20 | 24.49 | 24.25 | -0.27 | -1.10% | 23.75 | 24.50 | 17772 | 4267 | 3.80% |
| 2024-08-19 | 24.81 | 24.52 | -0.24 | -0.97% | 24.28 | 25.17 | 25716 | 6357 | 5.50% |
| 2024-08-16 | 24.44 | 24.76 | 0.16 | 0.65% | 24.44 | 25.00 | 27638 | 6839 | 5.92% |
| 2024-08-15 | 24.05 | 24.60 | 0.61 | 2.54% | 23.71 | 24.63 | 24308 | 5919 | 5.20% |