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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 29.71 | 28.48 | -1.20 | -4.04% | 28.32 | 29.89 | 13118 | 3841 | 4.72% |
| 2024-11-21 | 29.81 | 29.68 | -0.11 | -0.37% | 29.33 | 30.16 | 10281 | 3065 | 3.70% |
| 2024-11-20 | 29.50 | 29.79 | 0.14 | 0.47% | 29.50 | 30.10 | 13650 | 4072 | 4.91% |
| 2024-11-19 | 28.47 | 29.65 | 1.43 | 5.07% | 28.32 | 29.65 | 15636 | 4541 | 5.62% |
| 2024-11-18 | 29.05 | 28.22 | -0.83 | -2.86% | 27.90 | 29.35 | 15033 | 4282 | 5.41% |
| 2024-11-15 | 29.70 | 29.05 | -0.35 | -1.19% | 29.01 | 30.17 | 14597 | 4314 | 5.25% |
| 2024-11-14 | 30.29 | 29.40 | -1.08 | -3.54% | 29.10 | 30.74 | 18369 | 5506 | 6.61% |
| 2024-11-13 | 30.25 | 30.48 | -0.12 | -0.39% | 29.47 | 30.79 | 24034 | 7237 | 8.64% |
| 2024-11-12 | 30.19 | 30.60 | 0.42 | 1.39% | 30.03 | 31.31 | 33905 | 10368 | 12.19% |
| 2024-11-11 | 29.90 | 30.18 | 0.03 | 0.10% | 29.60 | 30.30 | 23856 | 7144 | 8.58% |
| 2024-11-08 | 30.05 | 30.15 | 0.47 | 1.58% | 29.34 | 30.66 | 33577 | 10055 | 12.08% |
| 2024-11-07 | 28.66 | 29.68 | 0.75 | 2.59% | 28.66 | 29.79 | 24880 | 7322 | 8.95% |
| 2024-11-06 | 28.64 | 28.93 | 0.28 | 0.98% | 28.39 | 29.96 | 27059 | 7901 | 9.73% |
| 2024-11-05 | 28.25 | 28.65 | 0.55 | 1.96% | 28.03 | 28.77 | 18220 | 5185 | 6.55% |
| 2024-11-04 | 27.30 | 28.10 | 1.08 | 4.00% | 27.13 | 28.23 | 17135 | 4766 | 6.16% |
| 2024-11-01 | 27.93 | 27.02 | -0.92 | -3.29% | 26.91 | 28.13 | 17494 | 4791 | 6.29% |
| 2024-10-31 | 27.49 | 27.94 | 0.35 | 1.27% | 27.45 | 28.20 | 15637 | 4355 | 5.62% |
| 2024-10-30 | 28.27 | 27.59 | -0.72 | -2.54% | 27.20 | 28.27 | 21057 | 5833 | 7.57% |
| 2024-10-29 | 28.90 | 28.31 | -0.38 | -1.32% | 28.30 | 29.39 | 24928 | 7196 | 8.96% |
| 2024-10-28 | 28.96 | 28.69 | 0.48 | 1.70% | 28.33 | 28.96 | 17597 | 5035 | 6.33% |
| 2024-10-25 | 27.78 | 28.21 | 0.38 | 1.37% | 27.78 | 28.83 | 19724 | 5568 | 7.09% |
| 2024-10-24 | 28.01 | 27.83 | -0.17 | -0.61% | 27.62 | 28.09 | 8967 | 2496 | 3.22% |
| 2024-10-23 | 28.70 | 28.00 | -0.39 | -1.37% | 27.71 | 28.70 | 18715 | 5261 | 6.73% |
| 2024-10-22 | 27.98 | 28.39 | 0.42 | 1.50% | 27.59 | 28.59 | 20142 | 5684 | 7.24% |
| 2024-10-21 | 27.69 | 27.97 | 0.25 | 0.90% | 27.48 | 28.11 | 22272 | 6198 | 8.01% |
| 2024-10-18 | 26.69 | 27.72 | 0.59 | 2.17% | 26.69 | 28.00 | 23891 | 6555 | 8.59% |
| 2024-10-17 | 28.04 | 27.13 | -1.17 | -4.13% | 27.01 | 28.04 | 31453 | 8640 | 11.31% |
| 2024-10-16 | 26.38 | 28.30 | 1.65 | 6.19% | 26.27 | 28.87 | 42892 | 11963 | 15.43% |
| 2024-10-15 | 27.10 | 26.65 | -0.84 | -3.06% | 26.64 | 27.85 | 18514 | 5023 | 6.66% |
| 2024-10-14 | 26.53 | 27.49 | 0.99 | 3.74% | 26.18 | 28.03 | 21534 | 5828 | 7.74% |
| 2024-10-11 | 27.52 | 26.50 | -1.02 | -3.71% | 26.20 | 28.67 | 21933 | 5946 | 7.89% |
| 2024-10-10 | 27.38 | 27.52 | 0.33 | 1.21% | 27.25 | 28.30 | 20759 | 5761 | 7.47% |
| 2024-10-09 | 29.60 | 27.19 | -3.93 | -12.63% | 27.16 | 29.97 | 31282 | 8928 | 11.25% |
| 2024-10-08 | 32.00 | 31.12 | 3.34 | 12.02% | 29.01 | 33.00 | 53714 | 16635 | 19.32% |
| 2024-09-30 | 25.50 | 27.78 | 3.02 | 12.20% | 25.16 | 28.62 | 42189 | 11242 | 15.17% |
| 2024-09-27 | 24.12 | 24.76 | 1.08 | 4.56% | 23.85 | 25.04 | 22342 | 5460 | 8.03% |
| 2024-09-26 | 23.00 | 23.68 | 0.75 | 3.27% | 22.83 | 23.72 | 13131 | 3069 | 4.72% |
| 2024-09-25 | 22.85 | 22.93 | 0.17 | 0.75% | 22.85 | 23.42 | 14768 | 3420 | 5.31% |
| 2024-09-24 | 22.30 | 22.76 | 0.87 | 3.97% | 21.88 | 22.78 | 12065 | 2698 | 4.34% |
| 2024-09-23 | 21.90 | 21.89 | -0.12 | -0.55% | 21.70 | 22.13 | 5648 | 1239 | 2.03% |
| 2024-09-20 | 22.47 | 22.01 | -0.39 | -1.74% | 21.89 | 22.80 | 10253 | 2275 | 3.69% |
| 2024-09-19 | 22.26 | 22.40 | 0.24 | 1.08% | 22.19 | 22.63 | 6888 | 1544 | 2.48% |
| 2024-09-18 | 22.68 | 22.16 | -0.53 | -2.34% | 21.76 | 22.90 | 9493 | 2100 | 3.41% |
| 2024-09-13 | 23.15 | 22.69 | -0.55 | -2.37% | 22.69 | 23.48 | 8190 | 1880 | 2.95% |
| 2024-09-12 | 23.17 | 23.24 | -0.38 | -1.61% | 23.17 | 23.85 | 13579 | 3189 | 4.88% |
| 2024-09-11 | 23.51 | 23.62 | 0.61 | 2.65% | 23.51 | 24.36 | 21495 | 5141 | 7.73% |
| 2024-09-10 | 22.73 | 23.01 | 0.44 | 1.95% | 22.53 | 23.07 | 5611 | 1279 | 2.02% |
| 2024-09-09 | 22.58 | 22.57 | -0.18 | -0.79% | 22.22 | 22.76 | 3704 | 833 | 1.33% |
| 2024-09-06 | 23.40 | 22.75 | -0.74 | -3.15% | 22.64 | 23.60 | 6425 | 1479 | 2.31% |
| 2024-09-05 | 23.40 | 23.49 | 0.27 | 1.16% | 23.23 | 23.57 | 4443 | 1040 | 1.60% |
| 2024-09-04 | 23.03 | 23.22 | -0.06 | -0.26% | 22.86 | 23.34 | 4829 | 1118 | 1.74% |
| 2024-09-03 | 23.14 | 23.28 | 0.14 | 0.61% | 23.04 | 23.49 | 5577 | 1297 | 2.01% |
| 2024-09-02 | 23.58 | 23.14 | -0.37 | -1.57% | 23.06 | 23.72 | 6169 | 1443 | 2.22% |
| 2024-08-30 | 23.13 | 23.51 | 0.21 | 0.90% | 23.13 | 23.96 | 9798 | 2315 | 3.52% |
| 2024-08-29 | 22.72 | 23.30 | 0.38 | 1.66% | 22.52 | 23.34 | 6959 | 1608 | 2.50% |
| 2024-08-28 | 22.59 | 22.92 | 0.23 | 1.01% | 22.59 | 23.45 | 5482 | 1257 | 1.97% |
| 2024-08-27 | 23.20 | 22.69 | -0.51 | -2.20% | 22.59 | 23.26 | 6019 | 1373 | 2.16% |
| 2024-08-26 | 22.80 | 23.20 | 0.42 | 1.84% | 22.70 | 23.21 | 5870 | 1352 | 2.11% |
| 2024-08-23 | 23.35 | 22.78 | -0.69 | -2.94% | 22.60 | 23.55 | 8563 | 1964 | 3.08% |
| 2024-08-22 | 24.69 | 23.47 | -1.29 | -5.21% | 23.43 | 24.78 | 10431 | 2504 | 3.75% |
| 2024-08-21 | 24.47 | 24.76 | 0.24 | 0.98% | 24.29 | 25.14 | 7015 | 1740 | 2.52% |
| 2024-08-20 | 24.67 | 24.52 | -0.15 | -0.61% | 24.50 | 24.88 | 5664 | 1397 | 2.04% |
| 2024-08-19 | 24.37 | 24.67 | 0.16 | 0.65% | 24.17 | 24.90 | 7356 | 1808 | 2.65% |
| 2024-08-16 | 25.12 | 24.51 | -0.61 | -2.43% | 24.44 | 25.20 | 12278 | 3038 | 5.37% |
| 2024-08-15 | 25.46 | 25.12 | -0.34 | -1.34% | 25.07 | 25.59 | 9070 | 2294 | 3.96% |