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 | 29.90 | 30.91 | 0.57 | 1.88% | 29.90 | 31.50 | 62979 | 19357 | 19.30% |
| 2024-11-20 | 30.20 | 30.34 | 0.43 | 1.44% | 29.77 | 30.85 | 62127 | 18848 | 19.04% |
| 2024-11-19 | 27.36 | 29.91 | 2.61 | 9.56% | 27.30 | 30.05 | 58891 | 17149 | 18.05% |
| 2024-11-18 | 28.43 | 27.30 | -0.71 | -2.53% | 27.02 | 28.56 | 17510 | 4826 | 5.37% |
| 2024-11-15 | 28.67 | 28.01 | -0.65 | -2.27% | 27.95 | 29.03 | 17125 | 4892 | 5.25% |
| 2024-11-14 | 29.80 | 28.66 | -1.19 | -3.99% | 28.62 | 29.85 | 18440 | 5380 | 5.65% |
| 2024-11-13 | 29.25 | 29.85 | 0.50 | 1.70% | 29.00 | 30.08 | 23372 | 6920 | 7.16% |
| 2024-11-12 | 29.78 | 29.35 | -0.41 | -1.38% | 29.01 | 30.12 | 29774 | 8836 | 9.13% |
| 2024-11-11 | 28.48 | 29.76 | 0.92 | 3.19% | 28.48 | 29.81 | 30717 | 9014 | 9.42% |
| 2024-11-08 | 28.65 | 28.84 | 0.47 | 1.66% | 28.50 | 29.16 | 30424 | 8780 | 9.33% |
| 2024-11-07 | 27.61 | 28.37 | 0.51 | 1.83% | 27.55 | 28.44 | 18526 | 5210 | 5.68% |
| 2024-11-06 | 28.00 | 27.86 | -0.20 | -0.71% | 27.68 | 28.36 | 21435 | 6014 | 6.57% |
| 2024-11-05 | 27.17 | 28.06 | 0.93 | 3.43% | 27.05 | 28.20 | 22041 | 6117 | 6.76% |
| 2024-11-04 | 26.41 | 27.13 | 0.91 | 3.47% | 26.32 | 27.21 | 14495 | 3911 | 4.44% |
| 2024-11-01 | 27.50 | 26.22 | -1.58 | -5.68% | 26.15 | 27.53 | 21218 | 5655 | 6.50% |
| 2024-10-31 | 27.41 | 27.80 | 0.26 | 0.94% | 27.00 | 28.38 | 27484 | 7553 | 8.42% |
| 2024-10-30 | 27.75 | 27.54 | -0.36 | -1.29% | 27.20 | 28.18 | 16944 | 4680 | 5.19% |
| 2024-10-29 | 29.08 | 27.90 | -1.12 | -3.86% | 27.88 | 29.25 | 23488 | 6646 | 7.20% |
| 2024-10-28 | 28.60 | 29.02 | 0.44 | 1.54% | 28.55 | 29.04 | 20475 | 5896 | 6.28% |
| 2024-10-25 | 28.05 | 28.58 | 0.29 | 1.03% | 28.03 | 28.75 | 22447 | 6383 | 6.88% |
| 2024-10-24 | 28.11 | 28.29 | 0.07 | 0.25% | 27.81 | 28.61 | 14853 | 4188 | 4.55% |
| 2024-10-23 | 28.63 | 28.22 | -0.39 | -1.36% | 28.01 | 28.74 | 22006 | 6240 | 6.75% |
| 2024-10-22 | 28.46 | 28.61 | 0.16 | 0.56% | 28.00 | 28.87 | 26484 | 7536 | 8.12% |
| 2024-10-21 | 27.75 | 28.45 | 0.70 | 2.52% | 27.63 | 28.93 | 35492 | 10041 | 10.88% |
| 2024-10-18 | 26.55 | 27.75 | 1.15 | 4.32% | 26.55 | 28.26 | 38079 | 10551 | 11.67% |
| 2024-10-17 | 27.37 | 26.60 | -0.10 | -0.37% | 26.55 | 27.37 | 16302 | 4393 | 5.00% |
| 2024-10-16 | 26.41 | 26.70 | -0.33 | -1.22% | 26.02 | 27.16 | 12952 | 3464 | 3.97% |
| 2024-10-15 | 27.28 | 27.03 | -0.23 | -0.84% | 26.90 | 27.87 | 19636 | 5387 | 6.02% |
| 2024-10-14 | 26.90 | 27.26 | 0.68 | 2.56% | 26.36 | 27.28 | 16391 | 4415 | 5.02% |
| 2024-10-11 | 27.60 | 26.58 | -0.97 | -3.52% | 26.15 | 27.83 | 19975 | 5340 | 6.12% |
| 2024-10-10 | 27.95 | 27.55 | 0.24 | 0.88% | 27.23 | 28.65 | 26394 | 7365 | 8.09% |
| 2024-10-09 | 30.39 | 27.31 | -4.49 | -14.12% | 27.31 | 30.70 | 44196 | 12920 | 13.55% |
| 2024-10-08 | 34.02 | 31.80 | 2.97 | 10.30% | 29.52 | 34.27 | 66401 | 21060 | 20.35% |
| 2024-09-30 | 26.37 | 28.83 | 3.33 | 13.06% | 26.37 | 29.66 | 57390 | 15985 | 17.59% |
| 2024-09-27 | 24.02 | 25.50 | 1.76 | 7.41% | 24.02 | 25.93 | 31179 | 7801 | 9.56% |
| 2024-09-26 | 23.20 | 23.74 | 0.52 | 2.24% | 23.00 | 23.75 | 13888 | 3262 | 4.26% |
| 2024-09-25 | 23.30 | 23.22 | 0.28 | 1.22% | 23.10 | 23.78 | 19196 | 4503 | 5.88% |
| 2024-09-24 | 22.40 | 22.94 | 0.70 | 3.15% | 22.15 | 22.94 | 13140 | 2974 | 4.03% |
| 2024-09-23 | 22.20 | 22.24 | 0.04 | 0.18% | 21.93 | 22.47 | 4763 | 1060 | 1.46% |
| 2024-09-20 | 22.45 | 22.20 | -0.19 | -0.85% | 22.08 | 22.45 | 6141 | 1366 | 1.88% |
| 2024-09-19 | 22.16 | 22.39 | 0.33 | 1.50% | 22.01 | 22.52 | 7198 | 1607 | 2.21% |
| 2024-09-18 | 22.25 | 22.06 | -0.19 | -0.85% | 21.68 | 22.33 | 9502 | 2088 | 2.91% |
| 2024-09-13 | 22.92 | 22.25 | -0.66 | -2.88% | 22.25 | 23.00 | 7180 | 1616 | 2.20% |
| 2024-09-12 | 23.41 | 22.91 | -0.40 | -1.72% | 22.90 | 23.71 | 7157 | 1672 | 2.19% |
| 2024-09-11 | 23.48 | 23.31 | -0.17 | -0.72% | 23.27 | 23.58 | 4612 | 1079 | 1.41% |
| 2024-09-10 | 23.16 | 23.48 | 0.31 | 1.34% | 22.88 | 23.58 | 5895 | 1371 | 1.81% |
| 2024-09-09 | 22.99 | 23.17 | 0.07 | 0.30% | 22.76 | 23.25 | 5516 | 1272 | 1.69% |
| 2024-09-06 | 24.08 | 23.10 | -0.98 | -4.07% | 23.10 | 24.08 | 11390 | 2671 | 3.49% |
| 2024-09-05 | 23.98 | 24.08 | 0.08 | 0.33% | 23.90 | 24.28 | 6491 | 1562 | 1.99% |
| 2024-09-04 | 24.25 | 24.00 | -0.49 | -2.00% | 23.80 | 24.41 | 9084 | 2183 | 2.78% |
| 2024-09-03 | 24.32 | 24.49 | 0.10 | 0.41% | 24.10 | 24.71 | 6745 | 1653 | 2.07% |
| 2024-09-02 | 24.55 | 24.39 | -0.43 | -1.73% | 24.39 | 25.00 | 7666 | 1889 | 2.35% |
| 2024-08-30 | 24.77 | 24.82 | 0.34 | 1.39% | 24.50 | 25.24 | 15697 | 3915 | 4.81% |
| 2024-08-29 | 23.95 | 24.48 | 0.37 | 1.53% | 23.95 | 24.65 | 8498 | 2072 | 2.60% |
| 2024-08-28 | 24.08 | 24.11 | 0.02 | 0.08% | 23.81 | 24.46 | 5954 | 1438 | 1.82% |
| 2024-08-27 | 24.72 | 24.09 | -0.89 | -3.56% | 24.03 | 24.82 | 10183 | 2482 | 3.12% |
| 2024-08-26 | 24.46 | 24.98 | 0.50 | 2.04% | 24.46 | 25.32 | 14630 | 3645 | 4.48% |
| 2024-08-23 | 24.39 | 24.48 | 0.27 | 1.12% | 23.75 | 24.50 | 8449 | 2045 | 2.59% |
| 2024-08-22 | 24.66 | 24.21 | -0.61 | -2.46% | 24.20 | 24.97 | 9445 | 2318 | 2.90% |
| 2024-08-21 | 24.86 | 24.82 | 0.01 | 0.04% | 24.44 | 25.05 | 7938 | 1966 | 2.43% |
| 2024-08-20 | 25.48 | 24.81 | -0.71 | -2.78% | 24.74 | 25.58 | 14284 | 3575 | 4.38% |
| 2024-08-19 | 26.60 | 25.52 | -1.08 | -4.06% | 25.50 | 26.61 | 19628 | 5075 | 6.02% |
| 2024-08-16 | 26.55 | 26.60 | -0.13 | -0.49% | 26.48 | 27.00 | 17387 | 4652 | 5.33% |
| 2024-08-15 | 26.20 | 26.73 | -0.92 | -3.33% | 25.80 | 27.01 | 28107 | 7486 | 8.62% |
| 2024-08-14 | 26.88 | 27.65 | 0.76 | 2.83% | 26.55 | 27.70 | 25866 | 7070 | 7.93% |