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 | 27.24 | 28.09 | 0.74 | 2.71% | 27.17 | 28.60 | 90079 | 25352 | 1.27% |
| 2024-11-20 | 27.14 | 27.35 | 0.22 | 0.81% | 26.88 | 27.55 | 58320 | 15913 | 0.82% |
| 2024-11-19 | 26.47 | 27.13 | 0.66 | 2.49% | 26.33 | 27.27 | 74957 | 19997 | 1.05% |
| 2024-11-18 | 27.74 | 26.47 | -1.42 | -5.09% | 26.11 | 28.10 | 119183 | 32108 | 1.68% |
| 2024-11-15 | 28.70 | 27.89 | -0.83 | -2.89% | 27.83 | 28.90 | 62710 | 17793 | 0.88% |
| 2024-11-14 | 30.03 | 28.72 | -1.61 | -5.31% | 28.60 | 30.30 | 81941 | 23951 | 1.15% |
| 2024-11-13 | 30.11 | 30.33 | 0.18 | 0.60% | 29.71 | 30.50 | 63416 | 19075 | 0.89% |
| 2024-11-12 | 31.37 | 30.15 | -1.21 | -3.86% | 29.87 | 31.45 | 117954 | 35940 | 1.66% |
| 2024-11-11 | 31.98 | 31.36 | 0.01 | 0.03% | 31.12 | 32.15 | 115092 | 36170 | 1.62% |
| 2024-11-08 | 30.30 | 31.35 | 1.05 | 3.47% | 30.02 | 31.98 | 152466 | 47427 | 2.15% |
| 2024-11-07 | 30.70 | 30.30 | -1.00 | -3.19% | 30.10 | 30.88 | 132539 | 40250 | 1.87% |
| 2024-11-06 | 31.50 | 31.30 | -0.44 | -1.39% | 31.07 | 31.82 | 147823 | 46535 | 2.08% |
| 2024-11-05 | 32.00 | 31.74 | 0.07 | 0.22% | 29.86 | 32.25 | 252230 | 78681 | 3.55% |
| 2024-11-04 | 30.76 | 31.67 | 0.50 | 1.60% | 30.51 | 31.90 | 77133 | 24216 | 1.09% |
| 2024-11-01 | 31.81 | 31.17 | -1.53 | -4.68% | 30.85 | 33.03 | 125531 | 39556 | 1.77% |
| 2024-10-31 | 31.51 | 32.70 | 0.14 | 0.43% | 31.06 | 33.61 | 194328 | 62584 | 2.73% |
| 2024-10-30 | 31.24 | 32.56 | 1.28 | 4.09% | 30.80 | 33.29 | 206856 | 67188 | 2.91% |
| 2024-10-29 | 31.81 | 31.28 | -1.43 | -4.37% | 30.90 | 32.29 | 198831 | 62717 | 2.80% |
| 2024-10-28 | 32.80 | 32.71 | -0.02 | -0.06% | 31.44 | 34.99 | 292612 | 96404 | 4.12% |
| 2024-10-25 | 31.08 | 32.73 | 2.93 | 9.83% | 30.52 | 32.78 | 259708 | 83630 | 3.65% |
| 2024-10-24 | 30.10 | 29.80 | -1.28 | -4.12% | 29.60 | 31.09 | 201160 | 60987 | 2.83% |
| 2024-10-23 | 28.24 | 31.08 | 2.83 | 10.02% | 28.10 | 31.08 | 318785 | 97051 | 4.49% |
| 2024-10-22 | 27.70 | 28.25 | 0.55 | 1.99% | 27.19 | 28.78 | 129385 | 36339 | 1.82% |
| 2024-10-21 | 27.19 | 27.70 | 1.42 | 5.40% | 26.87 | 27.98 | 135057 | 37090 | 1.90% |
| 2024-10-18 | 25.16 | 26.28 | 1.13 | 4.49% | 24.58 | 26.90 | 116232 | 30035 | 1.64% |
| 2024-10-17 | 25.12 | 25.15 | 0.16 | 0.64% | 25.03 | 25.68 | 49474 | 12539 | 0.70% |
| 2024-10-16 | 25.93 | 24.99 | -0.93 | -3.59% | 24.80 | 26.06 | 70341 | 17828 | 0.99% |
| 2024-10-15 | 25.73 | 25.92 | -0.42 | -1.59% | 25.52 | 26.55 | 67652 | 17633 | 0.95% |
| 2024-10-14 | 25.66 | 26.34 | 0.68 | 2.65% | 25.20 | 26.57 | 103105 | 26984 | 1.45% |
| 2024-10-11 | 27.49 | 25.66 | -2.18 | -7.83% | 25.06 | 27.49 | 123369 | 31657 | 1.74% |
| 2024-10-10 | 26.98 | 27.84 | 0.81 | 3.00% | 25.19 | 28.27 | 196446 | 52766 | 2.76% |
| 2024-10-09 | 25.65 | 27.03 | 0.36 | 1.35% | 25.50 | 27.52 | 158420 | 42235 | 2.23% |
| 2024-10-08 | 27.63 | 26.67 | 1.54 | 6.13% | 25.20 | 27.63 | 133720 | 35453 | 1.88% |
| 2024-09-30 | 23.61 | 25.13 | 2.25 | 9.83% | 23.52 | 25.15 | 107607 | 26279 | 1.51% |
| 2024-09-27 | 22.09 | 22.88 | 0.80 | 3.62% | 22.09 | 22.88 | 32645 | 7378 | 0.46% |
| 2024-09-26 | 21.83 | 22.08 | 0.25 | 1.15% | 21.56 | 22.10 | 35910 | 7855 | 0.51% |
| 2024-09-25 | 21.59 | 21.83 | 0.31 | 1.44% | 21.44 | 22.30 | 54971 | 12001 | 0.77% |
| 2024-09-24 | 21.05 | 21.52 | 0.51 | 2.43% | 20.82 | 21.60 | 39592 | 8406 | 0.56% |
| 2024-09-23 | 20.95 | 21.01 | 0.05 | 0.24% | 20.88 | 21.30 | 23265 | 4895 | 0.33% |
| 2024-09-20 | 21.37 | 20.96 | -0.44 | -2.06% | 20.82 | 21.37 | 29992 | 6302 | 0.42% |
| 2024-09-19 | 21.90 | 21.40 | -0.28 | -1.29% | 20.52 | 21.90 | 53682 | 11251 | 0.76% |
| 2024-09-18 | 21.25 | 21.68 | 0.23 | 1.07% | 21.00 | 21.68 | 38323 | 8197 | 0.54% |
| 2024-09-13 | 21.56 | 21.45 | -0.15 | -0.69% | 21.44 | 21.99 | 35077 | 7608 | 0.49% |
| 2024-09-12 | 21.35 | 21.60 | 0.25 | 1.17% | 21.29 | 22.07 | 43277 | 9394 | 0.61% |
| 2024-09-11 | 21.12 | 21.35 | 0.07 | 0.33% | 21.00 | 21.69 | 41557 | 8889 | 0.58% |
| 2024-09-10 | 20.42 | 21.28 | 0.81 | 3.96% | 20.22 | 21.48 | 65773 | 13747 | 0.93% |
| 2024-09-09 | 19.73 | 20.47 | 0.62 | 3.12% | 19.70 | 20.48 | 43370 | 8799 | 0.61% |
| 2024-09-06 | 20.21 | 19.85 | -0.41 | -2.02% | 19.82 | 20.31 | 28010 | 5618 | 0.39% |
| 2024-09-05 | 20.25 | 20.26 | 0.14 | 0.70% | 19.96 | 20.47 | 34048 | 6877 | 0.48% |
| 2024-09-04 | 20.46 | 20.12 | -0.52 | -2.52% | 19.75 | 20.52 | 73670 | 14796 | 1.04% |
| 2024-09-03 | 21.85 | 20.64 | 0.58 | 2.89% | 20.54 | 21.98 | 121326 | 25532 | 1.71% |
| 2024-09-02 | 19.98 | 20.06 | 0.08 | 0.40% | 19.64 | 20.22 | 40115 | 8032 | 0.56% |
| 2024-08-30 | 19.66 | 19.98 | 0.32 | 1.63% | 19.60 | 20.38 | 43728 | 8771 | 0.62% |
| 2024-08-29 | 19.50 | 19.66 | -0.02 | -0.10% | 19.30 | 19.97 | 24876 | 4906 | 0.35% |
| 2024-08-28 | 18.77 | 19.68 | 0.83 | 4.40% | 18.72 | 19.69 | 31713 | 6145 | 0.45% |
| 2024-08-27 | 19.50 | 18.85 | -0.65 | -3.33% | 18.81 | 19.50 | 24713 | 4709 | 0.35% |
| 2024-08-26 | 19.18 | 19.50 | 0.28 | 1.46% | 18.84 | 19.80 | 43013 | 8316 | 0.61% |
| 2024-08-23 | 19.56 | 19.22 | -0.23 | -1.18% | 19.22 | 19.82 | 27328 | 5317 | 0.38% |
| 2024-08-22 | 19.96 | 19.45 | -0.46 | -2.31% | 19.31 | 19.97 | 32976 | 6461 | 0.46% |
| 2024-08-21 | 19.80 | 19.91 | 0.03 | 0.15% | 19.58 | 19.96 | 27135 | 5376 | 0.38% |
| 2024-08-20 | 20.23 | 19.88 | -0.35 | -1.73% | 19.64 | 20.33 | 63421 | 12622 | 0.89% |
| 2024-08-19 | 19.26 | 20.23 | 0.97 | 5.04% | 19.09 | 20.78 | 124048 | 25035 | 1.75% |
| 2024-08-16 | 18.86 | 19.26 | 0.31 | 1.64% | 18.75 | 19.28 | 44637 | 8493 | 0.63% |
| 2024-08-15 | 18.83 | 18.95 | -0.02 | -0.11% | 18.72 | 18.99 | 32929 | 6208 | 0.46% |
| 2024-08-14 | 19.25 | 18.97 | -0.36 | -1.86% | 18.92 | 19.32 | 18436 | 3516 | 0.26% |
| 2024-08-13 | 19.00 | 19.33 | 0.38 | 2.01% | 18.99 | 19.55 | 34330 | 6626 | 0.48% |