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 | 29.39 | 29.65 | 0.26 | 0.88% | 28.90 | 29.73 | 6840 | 2019 | 4.10% |
| 2024-11-20 | 28.70 | 29.39 | 0.69 | 2.40% | 28.41 | 29.43 | 6191 | 1808 | 3.71% |
| 2024-11-19 | 28.03 | 28.70 | 0.65 | 2.32% | 28.02 | 28.71 | 5379 | 1523 | 3.23% |
| 2024-11-18 | 29.01 | 28.05 | -0.91 | -3.14% | 27.81 | 29.24 | 8817 | 2504 | 5.29% |
| 2024-11-15 | 29.28 | 28.96 | -0.40 | -1.36% | 28.74 | 29.75 | 7275 | 2137 | 4.36% |
| 2024-11-14 | 30.24 | 29.36 | -0.91 | -3.01% | 29.25 | 30.28 | 7973 | 2368 | 4.78% |
| 2024-11-13 | 29.80 | 30.27 | 0.17 | 0.56% | 29.50 | 30.35 | 9271 | 2780 | 5.56% |
| 2024-11-12 | 30.29 | 30.10 | 0.01 | 0.03% | 29.76 | 30.85 | 14776 | 4470 | 8.86% |
| 2024-11-11 | 29.68 | 30.09 | 0.32 | 1.07% | 29.38 | 30.09 | 11609 | 3461 | 6.96% |
| 2024-11-08 | 30.10 | 29.77 | -0.05 | -0.17% | 29.60 | 30.30 | 11991 | 3578 | 7.19% |
| 2024-11-07 | 28.94 | 29.82 | 0.80 | 2.76% | 28.70 | 29.82 | 13255 | 3892 | 7.95% |
| 2024-11-06 | 28.91 | 29.02 | 0.11 | 0.38% | 28.62 | 29.35 | 10621 | 3081 | 6.37% |
| 2024-11-05 | 28.41 | 28.91 | 0.49 | 1.72% | 28.32 | 28.98 | 10568 | 3035 | 6.34% |
| 2024-11-04 | 27.80 | 28.42 | 0.45 | 1.61% | 27.66 | 28.44 | 6899 | 1940 | 4.14% |
| 2024-11-01 | 28.65 | 27.97 | -0.62 | -2.17% | 27.66 | 29.24 | 10962 | 3110 | 6.58% |
| 2024-10-31 | 28.35 | 28.59 | 0.23 | 0.81% | 28.08 | 28.80 | 14806 | 4214 | 8.88% |
| 2024-10-30 | 28.60 | 28.36 | -0.18 | -0.63% | 28.03 | 29.06 | 6794 | 1941 | 4.08% |
| 2024-10-29 | 29.90 | 28.54 | -1.09 | -3.68% | 28.50 | 29.98 | 9323 | 2710 | 5.59% |
| 2024-10-28 | 29.15 | 29.63 | 0.61 | 2.10% | 29.01 | 29.70 | 7950 | 2344 | 4.77% |
| 2024-10-25 | 28.50 | 29.02 | 0.47 | 1.65% | 28.50 | 29.25 | 8220 | 2380 | 4.93% |
| 2024-10-24 | 28.60 | 28.55 | -0.09 | -0.31% | 28.34 | 28.67 | 6000 | 1711 | 3.60% |
| 2024-10-23 | 28.78 | 28.64 | 0.01 | 0.03% | 28.38 | 28.93 | 8309 | 2386 | 4.98% |
| 2024-10-22 | 28.31 | 28.63 | 0.23 | 0.81% | 28.16 | 28.95 | 11206 | 3198 | 6.72% |
| 2024-10-21 | 27.98 | 28.40 | 0.37 | 1.32% | 27.91 | 28.67 | 11309 | 3198 | 6.78% |
| 2024-10-18 | 27.30 | 28.03 | 0.73 | 2.67% | 27.21 | 28.45 | 9627 | 2675 | 5.78% |
| 2024-10-17 | 27.50 | 27.30 | -0.17 | -0.62% | 27.30 | 27.92 | 7581 | 2094 | 4.55% |
| 2024-10-16 | 27.01 | 27.47 | 0.12 | 0.44% | 26.88 | 27.98 | 6896 | 1891 | 4.14% |
| 2024-10-15 | 27.63 | 27.35 | -0.48 | -1.72% | 27.34 | 28.13 | 7701 | 2134 | 4.62% |
| 2024-10-14 | 27.17 | 27.83 | 0.66 | 2.43% | 27.01 | 27.88 | 9915 | 2726 | 5.95% |
| 2024-10-11 | 28.64 | 27.17 | -1.53 | -5.33% | 26.75 | 28.64 | 12300 | 3389 | 7.38% |
| 2024-10-10 | 28.60 | 28.70 | 0.33 | 1.16% | 28.48 | 29.60 | 13708 | 3983 | 8.22% |
| 2024-10-09 | 31.67 | 28.37 | -6.49 | -18.62% | 28.37 | 32.68 | 30395 | 9462 | 18.23% |
| 2024-10-08 | 35.90 | 34.86 | 4.64 | 15.35% | 30.56 | 35.90 | 51543 | 17369 | 30.92% |
| 2024-09-30 | 25.92 | 30.22 | 4.89 | 19.31% | 25.92 | 30.40 | 43710 | 12686 | 26.22% |
| 2024-09-27 | 24.59 | 25.33 | 0.99 | 4.07% | 24.41 | 25.78 | 9737 | 2435 | 5.84% |
| 2024-09-26 | 23.89 | 24.34 | 0.50 | 2.10% | 23.74 | 24.39 | 5362 | 1292 | 3.22% |
| 2024-09-25 | 23.69 | 23.84 | 0.36 | 1.53% | 23.67 | 24.26 | 7316 | 1752 | 4.39% |
| 2024-09-24 | 23.11 | 23.48 | 0.50 | 2.18% | 22.88 | 23.51 | 3748 | 872 | 2.25% |
| 2024-09-23 | 22.72 | 22.98 | 0.16 | 0.70% | 22.72 | 23.07 | 1898 | 434 | 1.14% |
| 2024-09-20 | 23.05 | 22.82 | -0.23 | -1.00% | 22.63 | 23.05 | 2602 | 594 | 1.56% |
| 2024-09-19 | 22.50 | 23.05 | 0.64 | 2.86% | 22.50 | 23.19 | 3721 | 851 | 2.23% |
| 2024-09-18 | 23.11 | 22.41 | -0.88 | -3.78% | 22.15 | 23.11 | 4167 | 939 | 2.50% |
| 2024-09-13 | 23.44 | 23.29 | -0.41 | -1.73% | 22.82 | 23.77 | 4905 | 1136 | 2.94% |
| 2024-09-12 | 23.97 | 23.70 | -0.24 | -1.00% | 23.69 | 24.26 | 2035 | 487 | 1.22% |
| 2024-09-11 | 24.14 | 23.94 | -0.19 | -0.79% | 23.84 | 24.18 | 2112 | 507 | 1.27% |
| 2024-09-10 | 23.96 | 24.13 | 0.12 | 0.50% | 23.66 | 24.24 | 3505 | 840 | 2.10% |
| 2024-09-09 | 24.00 | 24.01 | 0.01 | 0.04% | 23.66 | 24.24 | 2542 | 609 | 1.52% |
| 2024-09-06 | 24.53 | 24.00 | -0.59 | -2.40% | 23.95 | 24.72 | 2935 | 709 | 1.76% |
| 2024-09-05 | 24.22 | 24.59 | 0.34 | 1.40% | 24.22 | 24.59 | 2420 | 592 | 1.45% |
| 2024-09-04 | 24.32 | 24.25 | -0.33 | -1.34% | 24.21 | 24.67 | 2838 | 691 | 1.70% |
| 2024-09-03 | 24.55 | 24.58 | -0.01 | -0.04% | 24.26 | 24.85 | 2415 | 594 | 1.45% |
| 2024-09-02 | 25.00 | 24.59 | -0.41 | -1.64% | 24.50 | 25.25 | 4133 | 1028 | 2.48% |
| 2024-08-30 | 24.89 | 25.00 | -0.02 | -0.08% | 24.80 | 25.47 | 5360 | 1349 | 3.22% |
| 2024-08-29 | 24.13 | 25.02 | 0.82 | 3.39% | 23.95 | 25.06 | 5297 | 1306 | 3.18% |
| 2024-08-28 | 23.71 | 24.20 | 0.30 | 1.26% | 23.51 | 24.45 | 4359 | 1051 | 2.61% |
| 2024-08-27 | 24.46 | 23.90 | -0.74 | -3.00% | 23.85 | 24.70 | 4286 | 1036 | 2.57% |
| 2024-08-26 | 23.95 | 24.64 | 0.51 | 2.11% | 23.92 | 24.88 | 3830 | 937 | 2.30% |
| 2024-08-23 | 24.74 | 24.13 | -0.60 | -2.43% | 23.88 | 24.76 | 5203 | 1258 | 3.12% |
| 2024-08-22 | 25.27 | 24.73 | -0.45 | -1.79% | 24.71 | 25.28 | 4286 | 1071 | 2.57% |
| 2024-08-21 | 25.81 | 25.18 | -0.71 | -2.74% | 25.12 | 26.00 | 6956 | 1771 | 4.17% |
| 2024-08-20 | 25.62 | 25.89 | 0.27 | 1.05% | 25.43 | 25.99 | 6136 | 1579 | 3.68% |
| 2024-08-19 | 25.91 | 25.62 | -0.36 | -1.39% | 25.52 | 25.95 | 5534 | 1422 | 3.32% |
| 2024-08-16 | 25.56 | 25.98 | 0.40 | 1.56% | 25.56 | 26.19 | 6618 | 1712 | 3.97% |
| 2024-08-15 | 25.74 | 25.58 | -0.18 | -0.70% | 25.22 | 25.77 | 3877 | 990 | 2.33% |