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 | 29.00 | 28.44 | -0.52 | -1.80% | 27.88 | 29.20 | 20860 | 5940 | 3.83% |
| 2024-11-20 | 28.69 | 28.96 | 0.14 | 0.49% | 28.46 | 29.12 | 20269 | 5827 | 3.72% |
| 2024-11-19 | 29.21 | 28.82 | 0.02 | 0.07% | 27.85 | 29.25 | 27912 | 7961 | 5.13% |
| 2024-11-18 | 29.93 | 28.80 | -1.33 | -4.41% | 28.49 | 30.39 | 22082 | 6439 | 4.05% |
| 2024-11-15 | 30.50 | 30.13 | -0.68 | -2.21% | 29.81 | 31.30 | 28784 | 8809 | 5.29% |
| 2024-11-14 | 32.18 | 30.81 | -1.69 | -5.20% | 30.30 | 32.19 | 43907 | 13672 | 8.06% |
| 2024-11-13 | 29.10 | 32.50 | 3.41 | 11.72% | 28.91 | 32.55 | 89833 | 27906 | 16.50% |
| 2024-11-12 | 29.88 | 29.09 | -0.34 | -1.16% | 28.81 | 29.99 | 34269 | 10036 | 6.29% |
| 2024-11-11 | 29.34 | 29.43 | 0.07 | 0.24% | 28.89 | 29.96 | 29949 | 8767 | 5.50% |
| 2024-11-08 | 30.44 | 29.36 | -0.29 | -0.98% | 29.00 | 30.44 | 35830 | 10529 | 6.58% |
| 2024-11-07 | 29.58 | 29.65 | -0.18 | -0.60% | 28.60 | 30.23 | 60339 | 17621 | 11.08% |
| 2024-11-06 | 28.01 | 29.83 | 1.62 | 5.74% | 27.90 | 31.21 | 94650 | 28241 | 17.38% |
| 2024-11-05 | 25.73 | 28.21 | 2.40 | 9.30% | 25.73 | 29.58 | 76665 | 21693 | 14.08% |
| 2024-11-04 | 24.60 | 25.81 | 1.54 | 6.35% | 24.46 | 26.28 | 26807 | 6860 | 4.92% |
| 2024-11-01 | 24.89 | 24.27 | -0.90 | -3.58% | 24.06 | 25.19 | 17310 | 4249 | 3.18% |
| 2024-10-31 | 25.13 | 25.17 | 0.00 | 0.00% | 25.03 | 25.60 | 16459 | 4157 | 3.02% |
| 2024-10-30 | 25.55 | 25.17 | -0.43 | -1.68% | 24.79 | 25.88 | 13351 | 3379 | 2.45% |
| 2024-10-29 | 26.50 | 25.60 | -0.69 | -2.62% | 25.58 | 26.68 | 22245 | 5810 | 4.08% |
| 2024-10-28 | 25.93 | 26.29 | 0.42 | 1.62% | 25.75 | 26.43 | 18023 | 4722 | 3.31% |
| 2024-10-25 | 25.66 | 25.87 | 0.29 | 1.13% | 25.51 | 26.12 | 18126 | 4674 | 3.33% |
| 2024-10-24 | 26.10 | 25.58 | -0.64 | -2.44% | 25.40 | 26.11 | 18700 | 4795 | 3.43% |
| 2024-10-23 | 25.27 | 26.22 | 1.03 | 4.09% | 24.89 | 26.39 | 35597 | 9224 | 6.54% |
| 2024-10-22 | 24.76 | 25.19 | 0.44 | 1.78% | 24.54 | 25.24 | 19476 | 4863 | 3.58% |
| 2024-10-21 | 24.78 | 24.75 | 0.26 | 1.06% | 24.23 | 24.98 | 21001 | 5178 | 3.86% |
| 2024-10-18 | 23.77 | 24.49 | 0.80 | 3.38% | 23.62 | 24.98 | 17667 | 4295 | 3.24% |
| 2024-10-17 | 24.08 | 23.69 | -0.22 | -0.92% | 23.63 | 24.35 | 10377 | 2494 | 1.91% |
| 2024-10-16 | 23.85 | 23.91 | -0.21 | -0.87% | 23.60 | 24.37 | 11667 | 2794 | 2.14% |
| 2024-10-15 | 24.40 | 24.12 | -0.66 | -2.66% | 24.12 | 24.82 | 12173 | 2979 | 2.24% |
| 2024-10-14 | 24.41 | 24.78 | 0.38 | 1.56% | 23.93 | 24.88 | 13891 | 3405 | 2.55% |
| 2024-10-11 | 25.19 | 24.40 | -1.07 | -4.20% | 24.20 | 25.46 | 15174 | 3747 | 2.79% |
| 2024-10-10 | 25.75 | 25.47 | -0.13 | -0.51% | 25.16 | 26.64 | 17012 | 4388 | 3.12% |
| 2024-10-09 | 27.50 | 25.60 | -3.01 | -10.52% | 25.52 | 27.70 | 29395 | 7837 | 5.40% |
| 2024-10-08 | 30.06 | 28.61 | 2.63 | 10.12% | 27.09 | 30.80 | 55982 | 16018 | 10.28% |
| 2024-09-30 | 24.00 | 25.98 | 3.07 | 13.40% | 23.25 | 26.48 | 42779 | 10615 | 7.86% |
| 2024-09-27 | 22.40 | 22.91 | 1.26 | 5.82% | 21.85 | 23.10 | 23092 | 5195 | 4.24% |
| 2024-09-26 | 20.90 | 21.65 | 0.63 | 3.00% | 20.76 | 21.66 | 13255 | 2827 | 2.43% |
| 2024-09-25 | 21.00 | 21.02 | 0.39 | 1.89% | 20.80 | 21.50 | 13824 | 2921 | 2.54% |
| 2024-09-24 | 19.94 | 20.63 | 0.61 | 3.05% | 19.91 | 20.64 | 9743 | 1983 | 1.79% |
| 2024-09-23 | 19.99 | 20.02 | 0.01 | 0.05% | 19.84 | 20.20 | 3270 | 655 | 0.60% |
| 2024-09-20 | 20.29 | 20.01 | -0.23 | -1.14% | 19.90 | 20.29 | 4496 | 900 | 0.83% |
| 2024-09-19 | 20.01 | 20.24 | 0.23 | 1.15% | 19.95 | 20.42 | 5904 | 1193 | 1.08% |
| 2024-09-18 | 20.17 | 20.01 | -0.17 | -0.84% | 19.50 | 20.30 | 7457 | 1479 | 1.37% |
| 2024-09-13 | 20.70 | 20.18 | -0.54 | -2.61% | 20.18 | 20.91 | 6869 | 1404 | 1.26% |
| 2024-09-12 | 21.12 | 20.72 | -0.37 | -1.75% | 20.72 | 21.34 | 6585 | 1383 | 1.21% |
| 2024-09-11 | 21.19 | 21.09 | -0.20 | -0.94% | 21.01 | 21.35 | 3898 | 825 | 0.72% |
| 2024-09-10 | 21.30 | 21.29 | 0.14 | 0.66% | 20.98 | 21.31 | 4411 | 933 | 0.81% |
| 2024-09-09 | 21.21 | 21.15 | -0.08 | -0.38% | 20.98 | 21.32 | 4991 | 1053 | 0.92% |
| 2024-09-06 | 22.08 | 21.23 | -0.85 | -3.85% | 21.00 | 22.08 | 10533 | 2265 | 1.93% |
| 2024-09-05 | 21.99 | 22.08 | 0.18 | 0.82% | 21.91 | 22.33 | 8584 | 1896 | 1.58% |
| 2024-09-04 | 21.88 | 21.90 | 0.02 | 0.09% | 21.53 | 22.05 | 5373 | 1177 | 0.99% |
| 2024-09-03 | 21.55 | 21.88 | 0.28 | 1.30% | 21.48 | 21.98 | 5788 | 1261 | 1.06% |
| 2024-09-02 | 21.65 | 21.60 | -0.17 | -0.78% | 21.60 | 22.17 | 9666 | 2109 | 1.77% |
| 2024-08-30 | 21.40 | 21.77 | 0.30 | 1.40% | 21.40 | 22.13 | 9745 | 2128 | 1.79% |
| 2024-08-29 | 21.20 | 21.47 | 0.27 | 1.27% | 21.02 | 21.56 | 7332 | 1570 | 1.35% |
| 2024-08-28 | 21.16 | 21.20 | 0.03 | 0.14% | 20.91 | 21.42 | 5860 | 1240 | 1.08% |
| 2024-08-27 | 21.64 | 21.17 | -0.60 | -2.76% | 21.06 | 21.77 | 11219 | 2393 | 2.06% |
| 2024-08-26 | 20.95 | 21.77 | 0.84 | 4.01% | 20.95 | 22.43 | 15562 | 3428 | 2.86% |
| 2024-08-23 | 21.38 | 20.93 | -0.20 | -0.95% | 20.78 | 21.38 | 8317 | 1746 | 1.53% |
| 2024-08-22 | 22.10 | 21.13 | -0.91 | -4.13% | 21.11 | 22.25 | 10128 | 2189 | 1.86% |
| 2024-08-21 | 21.88 | 22.04 | 0.00 | 0.00% | 21.86 | 22.14 | 4919 | 1084 | 0.90% |
| 2024-08-20 | 22.20 | 22.04 | -0.15 | -0.68% | 21.85 | 22.20 | 8710 | 1915 | 1.60% |
| 2024-08-19 | 22.49 | 22.19 | -0.22 | -0.98% | 22.16 | 22.59 | 8341 | 1866 | 1.53% |
| 2024-08-16 | 22.43 | 22.41 | -0.12 | -0.53% | 22.26 | 22.70 | 8870 | 1992 | 1.63% |
| 2024-08-15 | 22.40 | 22.53 | 0.00 | 0.00% | 22.05 | 22.66 | 14602 | 3262 | 2.68% |