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 | 29.21 | 29.38 | 0.20 | 0.69% | 28.81 | 29.87 | 16201 | 4761 | 3.70% |
| 2024-11-20 | 29.04 | 29.18 | 0.12 | 0.41% | 28.75 | 29.45 | 16892 | 4931 | 3.86% |
| 2024-11-19 | 28.50 | 29.06 | 0.63 | 2.22% | 28.26 | 29.06 | 14684 | 4226 | 3.36% |
| 2024-11-18 | 28.40 | 28.43 | 0.13 | 0.46% | 27.31 | 29.50 | 20164 | 5723 | 4.61% |
| 2024-11-15 | 29.10 | 28.30 | -0.66 | -2.28% | 28.13 | 29.28 | 18683 | 5361 | 4.27% |
| 2024-11-14 | 30.47 | 28.96 | -1.84 | -5.97% | 28.90 | 31.10 | 26710 | 7998 | 6.10% |
| 2024-11-13 | 30.21 | 30.80 | 0.18 | 0.59% | 29.61 | 31.27 | 39976 | 12143 | 9.14% |
| 2024-11-12 | 29.93 | 30.62 | 0.91 | 3.06% | 29.61 | 30.92 | 59384 | 17967 | 13.57% |
| 2024-11-11 | 28.98 | 29.71 | 0.71 | 2.45% | 28.89 | 29.71 | 30080 | 8809 | 6.87% |
| 2024-11-08 | 29.63 | 29.00 | -0.33 | -1.13% | 28.60 | 29.82 | 34997 | 10230 | 8.00% |
| 2024-11-07 | 29.34 | 29.33 | -0.08 | -0.27% | 29.10 | 29.86 | 28695 | 8416 | 6.56% |
| 2024-11-06 | 29.40 | 29.41 | -0.22 | -0.74% | 29.23 | 30.50 | 25736 | 7689 | 5.88% |
| 2024-11-05 | 28.53 | 29.63 | 1.19 | 4.18% | 28.40 | 29.91 | 22981 | 6758 | 5.25% |
| 2024-11-04 | 28.05 | 28.44 | 0.39 | 1.39% | 27.90 | 28.70 | 11604 | 3289 | 2.65% |
| 2024-11-01 | 29.16 | 28.05 | -1.50 | -5.08% | 27.70 | 29.76 | 20177 | 5747 | 4.61% |
| 2024-10-31 | 28.97 | 29.55 | 0.95 | 3.32% | 28.97 | 29.78 | 23752 | 7007 | 5.43% |
| 2024-10-30 | 28.92 | 28.60 | -0.41 | -1.41% | 28.18 | 29.18 | 19235 | 5511 | 4.40% |
| 2024-10-29 | 30.17 | 29.01 | -1.30 | -4.29% | 29.00 | 30.50 | 30814 | 9089 | 7.04% |
| 2024-10-28 | 31.00 | 30.31 | -0.63 | -2.04% | 30.20 | 31.23 | 33390 | 10208 | 7.63% |
| 2024-10-25 | 30.55 | 30.94 | 0.44 | 1.44% | 30.10 | 31.21 | 28056 | 8630 | 6.41% |
| 2024-10-24 | 32.42 | 30.50 | -2.49 | -7.55% | 30.26 | 32.60 | 42775 | 13279 | 9.78% |
| 2024-10-23 | 31.53 | 32.99 | 1.48 | 4.70% | 31.53 | 35.25 | 65095 | 21781 | 14.88% |
| 2024-10-22 | 31.55 | 31.51 | -0.44 | -1.38% | 30.91 | 32.67 | 34752 | 10978 | 7.94% |
| 2024-10-21 | 30.50 | 31.95 | 1.76 | 5.83% | 29.88 | 32.70 | 51483 | 16342 | 11.77% |
| 2024-10-18 | 29.44 | 30.19 | 0.48 | 1.62% | 28.80 | 30.83 | 37907 | 11288 | 8.66% |
| 2024-10-17 | 30.39 | 29.71 | -0.46 | -1.52% | 29.64 | 30.93 | 26366 | 7964 | 6.03% |
| 2024-10-16 | 30.70 | 30.17 | -1.49 | -4.71% | 29.77 | 31.13 | 30408 | 9238 | 6.95% |
| 2024-10-15 | 30.49 | 31.66 | 0.81 | 2.63% | 29.85 | 32.29 | 46699 | 14512 | 10.67% |
| 2024-10-14 | 29.26 | 30.85 | 1.57 | 5.36% | 28.36 | 32.00 | 39486 | 11933 | 9.02% |
| 2024-10-11 | 31.52 | 29.28 | -2.54 | -7.98% | 28.12 | 31.52 | 45981 | 13641 | 10.51% |
| 2024-10-10 | 27.04 | 31.82 | 5.30 | 19.98% | 27.04 | 31.82 | 59929 | 18480 | 13.70% |
| 2024-10-09 | 29.87 | 26.52 | -5.26 | -16.55% | 26.51 | 29.95 | 44675 | 12714 | 10.21% |
| 2024-10-08 | 32.70 | 31.78 | 3.77 | 13.46% | 28.11 | 32.70 | 69197 | 21276 | 15.81% |
| 2024-09-30 | 25.92 | 28.01 | 3.35 | 13.58% | 25.02 | 28.56 | 53686 | 14383 | 12.27% |
| 2024-09-27 | 23.57 | 24.66 | 1.49 | 6.43% | 23.30 | 24.96 | 32965 | 7976 | 7.53% |
| 2024-09-26 | 22.74 | 23.17 | 0.41 | 1.80% | 22.60 | 23.17 | 17610 | 4042 | 4.02% |
| 2024-09-25 | 22.60 | 22.76 | 0.29 | 1.29% | 22.59 | 23.23 | 17934 | 4111 | 4.10% |
| 2024-09-24 | 22.09 | 22.47 | 0.55 | 2.51% | 21.71 | 22.51 | 17078 | 3798 | 3.90% |
| 2024-09-23 | 21.59 | 21.92 | 0.29 | 1.34% | 21.40 | 22.00 | 10797 | 2355 | 2.47% |
| 2024-09-20 | 22.19 | 21.63 | -0.97 | -4.29% | 21.46 | 22.30 | 21813 | 4745 | 4.98% |
| 2024-09-19 | 22.61 | 22.60 | 0.32 | 1.44% | 22.11 | 22.77 | 10707 | 2417 | 2.45% |
| 2024-09-18 | 22.38 | 22.28 | -0.13 | -0.58% | 21.87 | 22.48 | 7752 | 1718 | 1.77% |
| 2024-09-13 | 22.91 | 22.41 | -0.50 | -2.18% | 22.38 | 22.98 | 10881 | 2453 | 2.49% |
| 2024-09-12 | 23.25 | 22.91 | -0.33 | -1.42% | 22.91 | 23.58 | 8913 | 2069 | 2.04% |
| 2024-09-11 | 23.66 | 23.24 | -0.16 | -0.68% | 23.18 | 23.66 | 8824 | 2058 | 2.02% |
| 2024-09-10 | 23.48 | 23.40 | 0.05 | 0.21% | 23.01 | 23.59 | 11089 | 2587 | 2.53% |
| 2024-09-09 | 22.93 | 23.35 | 0.37 | 1.61% | 22.37 | 23.41 | 10023 | 2320 | 2.29% |
| 2024-09-06 | 23.80 | 22.98 | -0.69 | -2.92% | 22.98 | 23.81 | 12528 | 2917 | 2.86% |
| 2024-09-05 | 23.36 | 23.67 | 0.42 | 1.81% | 23.33 | 23.79 | 13064 | 3079 | 2.99% |
| 2024-09-04 | 23.38 | 23.25 | -0.20 | -0.85% | 23.10 | 23.74 | 11367 | 2657 | 2.60% |
| 2024-09-03 | 23.43 | 23.45 | 0.05 | 0.21% | 23.20 | 23.84 | 12391 | 2911 | 2.83% |
| 2024-09-02 | 23.82 | 23.40 | -0.34 | -1.43% | 23.40 | 24.37 | 20002 | 4759 | 4.57% |
| 2024-08-30 | 23.73 | 23.74 | 0.29 | 1.24% | 23.19 | 24.09 | 21088 | 5009 | 4.82% |
| 2024-08-29 | 22.71 | 23.45 | 0.73 | 3.21% | 22.43 | 23.75 | 16083 | 3738 | 3.68% |
| 2024-08-28 | 22.66 | 22.72 | -0.46 | -1.98% | 22.38 | 23.12 | 12857 | 2925 | 2.94% |
| 2024-08-27 | 23.66 | 23.18 | -0.36 | -1.53% | 22.90 | 23.66 | 15568 | 3599 | 3.56% |
| 2024-08-26 | 23.46 | 23.54 | 0.08 | 0.34% | 23.21 | 24.00 | 17035 | 4020 | 3.89% |
| 2024-08-23 | 24.87 | 23.46 | -2.01 | -7.89% | 23.31 | 24.98 | 29473 | 7060 | 6.74% |
| 2024-08-22 | 25.00 | 25.47 | 0.77 | 3.12% | 24.45 | 25.58 | 38326 | 9647 | 8.76% |
| 2024-08-21 | 24.00 | 24.70 | 0.24 | 0.98% | 24.00 | 24.77 | 16184 | 3963 | 3.70% |
| 2024-08-20 | 25.48 | 24.46 | -0.59 | -2.36% | 24.40 | 25.50 | 20525 | 5091 | 4.69% |
| 2024-08-19 | 24.80 | 25.05 | 0.03 | 0.12% | 24.51 | 25.08 | 19873 | 4933 | 4.54% |
| 2024-08-16 | 25.78 | 25.02 | -0.87 | -3.36% | 24.99 | 26.04 | 32359 | 8257 | 7.40% |
| 2024-08-15 | 26.25 | 25.89 | -0.18 | -0.69% | 24.88 | 26.26 | 35692 | 9123 | 8.16% |
| 2024-08-14 | 25.91 | 26.07 | -0.02 | -0.08% | 25.80 | 26.39 | 34165 | 8905 | 7.81% |