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 | 29.92 | 30.57 | 0.35 | 1.16% | 29.62 | 30.98 | 27973 | 8489 | 7.91% |
| 2024-11-20 | 29.94 | 30.22 | 0.31 | 1.04% | 29.64 | 30.88 | 22065 | 6672 | 6.24% |
| 2024-11-19 | 28.51 | 29.91 | 1.59 | 5.61% | 28.02 | 29.99 | 18287 | 5328 | 5.17% |
| 2024-11-18 | 29.17 | 28.32 | -0.84 | -2.88% | 27.51 | 29.68 | 16795 | 4738 | 4.75% |
| 2024-11-15 | 29.68 | 29.16 | -0.66 | -2.21% | 29.04 | 30.35 | 21179 | 6301 | 5.99% |
| 2024-11-14 | 31.10 | 29.82 | -1.03 | -3.34% | 29.65 | 31.83 | 24926 | 7618 | 7.05% |
| 2024-11-13 | 30.35 | 30.85 | 0.53 | 1.75% | 29.88 | 30.95 | 19962 | 6079 | 5.65% |
| 2024-11-12 | 31.07 | 30.32 | -0.67 | -2.16% | 30.03 | 31.07 | 22679 | 6934 | 6.42% |
| 2024-11-11 | 29.70 | 30.99 | 0.98 | 3.27% | 29.60 | 31.21 | 32347 | 9902 | 9.15% |
| 2024-11-08 | 29.99 | 30.01 | 0.11 | 0.37% | 29.93 | 31.10 | 29745 | 9059 | 8.41% |
| 2024-11-07 | 29.56 | 29.90 | 0.02 | 0.07% | 29.30 | 30.28 | 19019 | 5651 | 5.38% |
| 2024-11-06 | 29.44 | 29.88 | 0.29 | 0.98% | 29.05 | 30.59 | 26891 | 8019 | 7.61% |
| 2024-11-05 | 28.64 | 29.59 | 0.89 | 3.10% | 28.30 | 29.79 | 24776 | 7197 | 7.01% |
| 2024-11-04 | 26.98 | 28.70 | 1.55 | 5.71% | 26.90 | 29.16 | 24485 | 6940 | 6.93% |
| 2024-11-01 | 29.20 | 27.15 | -2.30 | -7.81% | 27.13 | 29.25 | 27625 | 7729 | 7.81% |
| 2024-10-31 | 29.00 | 29.45 | 0.17 | 0.58% | 28.89 | 29.74 | 18204 | 5352 | 5.15% |
| 2024-10-30 | 29.57 | 29.28 | -0.51 | -1.71% | 28.84 | 30.13 | 17729 | 5237 | 5.02% |
| 2024-10-29 | 30.81 | 29.79 | -1.36 | -4.37% | 29.76 | 31.15 | 24757 | 7496 | 7.00% |
| 2024-10-28 | 30.62 | 31.15 | 0.36 | 1.17% | 30.20 | 31.38 | 25068 | 7703 | 7.09% |
| 2024-10-25 | 30.99 | 30.79 | -0.29 | -0.93% | 30.20 | 31.15 | 32657 | 9991 | 9.24% |
| 2024-10-24 | 31.68 | 31.08 | -1.61 | -4.93% | 30.70 | 31.97 | 41826 | 13095 | 11.83% |
| 2024-10-23 | 29.21 | 32.69 | 3.26 | 11.08% | 29.05 | 33.88 | 68506 | 21664 | 19.38% |
| 2024-10-22 | 30.11 | 29.43 | -0.70 | -2.32% | 29.08 | 30.13 | 28736 | 8453 | 8.13% |
| 2024-10-21 | 28.75 | 30.13 | 1.89 | 6.69% | 28.75 | 30.90 | 44331 | 13329 | 12.54% |
| 2024-10-18 | 27.10 | 28.24 | 1.13 | 4.17% | 26.82 | 28.97 | 24392 | 6846 | 6.90% |
| 2024-10-17 | 27.20 | 27.11 | 0.11 | 0.41% | 27.05 | 27.67 | 15812 | 4337 | 4.47% |
| 2024-10-16 | 26.94 | 27.00 | -0.27 | -0.99% | 26.61 | 27.37 | 13801 | 3719 | 3.90% |
| 2024-10-15 | 27.73 | 27.27 | -0.45 | -1.62% | 27.20 | 28.49 | 19840 | 5522 | 5.61% |
| 2024-10-14 | 27.42 | 27.72 | 0.97 | 3.63% | 26.20 | 27.76 | 17764 | 4829 | 5.03% |
| 2024-10-11 | 27.88 | 26.75 | -1.13 | -4.05% | 26.46 | 28.00 | 21120 | 5717 | 5.97% |
| 2024-10-10 | 28.43 | 27.88 | -0.17 | -0.61% | 27.45 | 29.14 | 23455 | 6633 | 6.64% |
| 2024-10-09 | 31.00 | 28.05 | -4.76 | -14.51% | 28.00 | 31.55 | 35433 | 10585 | 10.02% |
| 2024-10-08 | 33.98 | 32.81 | 3.70 | 12.71% | 29.97 | 34.68 | 56458 | 18295 | 15.97% |
| 2024-09-30 | 27.00 | 29.11 | 3.61 | 14.16% | 25.57 | 29.42 | 52671 | 14484 | 14.90% |
| 2024-09-27 | 24.50 | 25.50 | 1.21 | 4.98% | 24.11 | 25.77 | 38927 | 9751 | 11.01% |
| 2024-09-26 | 23.99 | 24.29 | 0.13 | 0.54% | 23.62 | 24.50 | 26991 | 6476 | 7.64% |
| 2024-09-25 | 23.77 | 24.16 | 0.39 | 1.64% | 23.58 | 24.85 | 39929 | 9612 | 11.30% |
| 2024-09-24 | 23.29 | 23.77 | 0.17 | 0.72% | 23.00 | 23.80 | 29355 | 6893 | 8.30% |
| 2024-09-23 | 22.72 | 23.60 | 0.97 | 4.29% | 22.72 | 24.19 | 29114 | 6849 | 8.24% |
| 2024-09-20 | 22.16 | 22.63 | 0.46 | 2.07% | 22.15 | 23.36 | 24169 | 5532 | 6.84% |
| 2024-09-19 | 22.17 | 22.17 | 0.28 | 1.28% | 21.86 | 22.38 | 11161 | 2473 | 3.16% |
| 2024-09-18 | 21.75 | 21.89 | -0.20 | -0.91% | 21.34 | 22.34 | 14178 | 3080 | 4.01% |
| 2024-09-13 | 23.30 | 22.09 | -1.39 | -5.92% | 22.05 | 23.59 | 25464 | 5776 | 7.20% |
| 2024-09-12 | 23.67 | 23.48 | 0.14 | 0.60% | 23.35 | 23.98 | 17990 | 4254 | 5.09% |
| 2024-09-11 | 23.78 | 23.34 | -0.59 | -2.47% | 23.26 | 24.14 | 18469 | 4368 | 5.22% |
| 2024-09-10 | 23.53 | 23.93 | 0.18 | 0.76% | 23.31 | 23.99 | 20503 | 4861 | 5.80% |
| 2024-09-09 | 23.11 | 23.75 | 0.50 | 2.15% | 22.88 | 23.75 | 17499 | 4097 | 4.95% |
| 2024-09-06 | 24.03 | 23.25 | -0.81 | -3.37% | 23.08 | 24.03 | 24671 | 5782 | 6.98% |
| 2024-09-05 | 23.99 | 24.06 | 0.06 | 0.25% | 23.60 | 24.09 | 21506 | 5140 | 6.08% |
| 2024-09-04 | 24.22 | 24.00 | -0.54 | -2.20% | 23.46 | 24.46 | 35260 | 8428 | 9.97% |
| 2024-09-03 | 24.15 | 24.54 | 0.54 | 2.25% | 23.66 | 25.08 | 51920 | 12654 | 14.69% |
| 2024-09-02 | 24.91 | 24.00 | -1.94 | -7.48% | 23.74 | 24.97 | 71392 | 17319 | 20.20% |
| 2024-08-30 | 21.49 | 25.94 | 4.32 | 19.98% | 21.49 | 25.94 | 63705 | 15834 | 18.02% |
| 2024-08-29 | 20.74 | 21.62 | 0.68 | 3.25% | 20.74 | 21.65 | 7739 | 1652 | 2.19% |
| 2024-08-28 | 20.92 | 20.94 | -0.19 | -0.90% | 20.47 | 21.13 | 7104 | 1479 | 2.01% |
| 2024-08-27 | 21.83 | 21.13 | -0.62 | -2.85% | 21.03 | 22.04 | 8001 | 1710 | 1.79% |
| 2024-08-26 | 21.38 | 21.75 | 0.35 | 1.64% | 21.21 | 21.96 | 6353 | 1378 | 1.42% |
| 2024-08-23 | 21.39 | 21.40 | -0.07 | -0.33% | 20.90 | 21.74 | 7300 | 1555 | 1.63% |
| 2024-08-22 | 21.79 | 21.47 | -0.59 | -2.67% | 21.47 | 22.29 | 5553 | 1210 | 1.24% |
| 2024-08-21 | 21.91 | 22.06 | 0.14 | 0.64% | 21.77 | 22.47 | 5914 | 1311 | 1.32% |
| 2024-08-20 | 22.25 | 21.92 | -0.33 | -1.48% | 21.75 | 22.39 | 6025 | 1329 | 1.34% |
| 2024-08-19 | 23.00 | 22.25 | -0.36 | -1.59% | 22.14 | 23.09 | 6925 | 1553 | 1.55% |
| 2024-08-16 | 22.29 | 22.61 | 0.32 | 1.44% | 22.26 | 22.85 | 9780 | 2214 | 2.18% |
| 2024-08-15 | 21.83 | 22.29 | 0.28 | 1.27% | 21.78 | 22.38 | 6379 | 1413 | 1.42% |
| 2024-08-14 | 21.84 | 22.01 | 0.17 | 0.78% | 21.68 | 22.14 | 4600 | 1010 | 1.03% |
| 2024-08-13 | 21.47 | 21.84 | 0.37 | 1.72% | 21.37 | 21.86 | 3805 | 822 | 0.85% |