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 | 29.01 | 29.54 | 0.45 | 1.55% | 28.80 | 30.87 | 61042 | 18093 | 11.51% |
| 2024-11-20 | 28.33 | 29.09 | 0.27 | 0.94% | 28.21 | 29.31 | 72370 | 20911 | 13.64% |
| 2024-11-19 | 28.33 | 28.82 | -1.57 | -5.17% | 27.40 | 29.40 | 101485 | 28803 | 19.13% |
| 2024-11-18 | 32.69 | 30.39 | -1.11 | -3.52% | 30.18 | 32.88 | 127329 | 39831 | 24.00% |
| 2024-11-15 | 30.52 | 31.50 | 1.14 | 3.75% | 30.00 | 32.98 | 145851 | 45954 | 27.49% |
| 2024-11-14 | 30.59 | 30.36 | -0.25 | -0.82% | 30.33 | 31.71 | 76324 | 23630 | 14.39% |
| 2024-11-13 | 30.06 | 30.61 | 0.26 | 0.86% | 29.50 | 30.85 | 50673 | 15326 | 9.55% |
| 2024-11-12 | 30.95 | 30.35 | -0.58 | -1.88% | 29.80 | 31.33 | 62839 | 19138 | 11.84% |
| 2024-11-11 | 29.61 | 30.93 | 0.60 | 1.98% | 29.55 | 30.99 | 71619 | 21693 | 13.50% |
| 2024-11-08 | 29.29 | 30.33 | 1.09 | 3.73% | 29.29 | 30.63 | 76712 | 23042 | 14.46% |
| 2024-11-07 | 28.73 | 29.24 | 0.57 | 1.99% | 28.11 | 29.24 | 36375 | 10514 | 6.86% |
| 2024-11-06 | 28.90 | 28.67 | -0.28 | -0.97% | 28.58 | 29.51 | 40129 | 11643 | 7.56% |
| 2024-11-05 | 28.44 | 28.95 | 0.52 | 1.83% | 28.35 | 28.98 | 35846 | 10319 | 6.76% |
| 2024-11-04 | 28.21 | 28.43 | 0.58 | 2.08% | 27.81 | 28.57 | 22968 | 6496 | 4.33% |
| 2024-11-01 | 28.68 | 27.85 | -1.03 | -3.57% | 27.68 | 29.10 | 36534 | 10319 | 6.89% |
| 2024-10-31 | 28.68 | 28.88 | 0.28 | 0.98% | 28.68 | 29.38 | 34349 | 9968 | 6.47% |
| 2024-10-30 | 28.68 | 28.60 | -0.50 | -1.72% | 28.00 | 29.03 | 35946 | 10247 | 6.78% |
| 2024-10-29 | 30.00 | 29.10 | -1.07 | -3.55% | 28.88 | 30.69 | 45936 | 13570 | 8.66% |
| 2024-10-28 | 30.53 | 30.17 | -0.21 | -0.69% | 29.52 | 30.75 | 50210 | 15021 | 9.46% |
| 2024-10-25 | 29.19 | 30.38 | 1.19 | 4.08% | 29.19 | 30.99 | 73569 | 22328 | 13.87% |
| 2024-10-24 | 30.14 | 29.19 | -1.23 | -4.04% | 29.01 | 30.14 | 38855 | 11450 | 7.32% |
| 2024-10-23 | 29.42 | 30.42 | 1.06 | 3.61% | 29.15 | 30.58 | 64617 | 19361 | 12.18% |
| 2024-10-22 | 29.40 | 29.36 | -0.12 | -0.41% | 28.80 | 29.43 | 34133 | 9961 | 6.43% |
| 2024-10-21 | 29.00 | 29.48 | 1.18 | 4.17% | 28.40 | 29.79 | 46747 | 13634 | 8.81% |
| 2024-10-18 | 27.45 | 28.30 | 1.00 | 3.66% | 27.30 | 28.84 | 40382 | 11356 | 7.61% |
| 2024-10-17 | 27.82 | 27.30 | -0.51 | -1.83% | 27.30 | 28.24 | 25736 | 7144 | 4.85% |
| 2024-10-16 | 27.60 | 27.81 | -0.30 | -1.07% | 27.48 | 28.25 | 21353 | 5939 | 4.02% |
| 2024-10-15 | 28.64 | 28.11 | -0.91 | -3.14% | 28.06 | 29.08 | 29376 | 8394 | 5.54% |
| 2024-10-14 | 28.16 | 29.02 | 0.88 | 3.13% | 27.68 | 29.04 | 35037 | 9978 | 6.60% |
| 2024-10-11 | 28.18 | 28.14 | -0.35 | -1.23% | 27.53 | 29.18 | 41663 | 11780 | 8.18% |
| 2024-10-10 | 29.32 | 28.49 | -1.08 | -3.65% | 28.30 | 29.50 | 45156 | 13026 | 8.87% |
| 2024-10-09 | 31.20 | 29.57 | -3.29 | -10.01% | 29.57 | 31.22 | 71625 | 21653 | 14.07% |
| 2024-10-08 | 33.16 | 32.86 | 2.51 | 8.27% | 29.50 | 33.20 | 118522 | 37590 | 23.81% |
| 2024-09-30 | 28.55 | 30.35 | 2.75 | 9.96% | 28.20 | 30.36 | 93285 | 27379 | 18.74% |
| 2024-09-27 | 26.54 | 27.60 | 1.15 | 4.35% | 26.51 | 27.77 | 48530 | 13230 | 9.75% |
| 2024-09-26 | 26.06 | 26.45 | 0.21 | 0.80% | 25.68 | 26.50 | 52283 | 13627 | 10.50% |
| 2024-09-25 | 25.61 | 26.24 | 0.64 | 2.50% | 25.56 | 26.27 | 58755 | 15242 | 11.80% |
| 2024-09-24 | 24.75 | 25.60 | 0.79 | 3.18% | 24.60 | 25.60 | 38054 | 9604 | 7.65% |
| 2024-09-23 | 24.68 | 24.81 | -0.16 | -0.64% | 24.00 | 24.95 | 23263 | 5734 | 4.67% |
| 2024-09-20 | 24.40 | 24.97 | 0.53 | 2.17% | 24.36 | 25.66 | 43391 | 10876 | 8.72% |
| 2024-09-19 | 24.35 | 24.44 | 0.49 | 2.05% | 23.98 | 24.62 | 26635 | 6478 | 5.35% |
| 2024-09-18 | 24.60 | 23.95 | -0.77 | -3.11% | 23.64 | 24.72 | 32565 | 7840 | 6.54% |
| 2024-09-13 | 26.05 | 24.72 | -1.73 | -6.54% | 24.69 | 26.20 | 46815 | 11808 | 9.41% |
| 2024-09-12 | 26.12 | 26.45 | 0.10 | 0.38% | 25.64 | 26.88 | 64616 | 16986 | 12.98% |
| 2024-09-11 | 25.29 | 26.35 | 1.04 | 4.11% | 25.00 | 26.56 | 76073 | 19839 | 15.28% |
| 2024-09-10 | 24.92 | 25.31 | 0.31 | 1.24% | 24.81 | 25.70 | 29274 | 7367 | 5.88% |
| 2024-09-09 | 25.05 | 25.00 | -0.07 | -0.28% | 24.82 | 25.34 | 25221 | 6312 | 5.07% |
| 2024-09-06 | 25.76 | 25.07 | -1.02 | -3.91% | 25.02 | 25.99 | 53155 | 13515 | 10.68% |
| 2024-09-05 | 26.28 | 26.09 | -0.17 | -0.65% | 25.95 | 26.71 | 51042 | 13418 | 10.26% |
| 2024-09-04 | 26.10 | 26.26 | -0.06 | -0.23% | 25.90 | 26.94 | 83007 | 21974 | 16.68% |
| 2024-09-03 | 25.54 | 26.32 | 0.91 | 3.58% | 25.01 | 27.44 | 86407 | 22635 | 17.36% |
| 2024-09-02 | 25.90 | 25.41 | -0.50 | -1.93% | 25.35 | 26.10 | 51223 | 13129 | 10.36% |
| 2024-08-30 | 25.50 | 25.91 | 0.16 | 0.62% | 25.50 | 26.48 | 98140 | 25507 | 19.84% |
| 2024-08-29 | 26.51 | 25.75 | 0.50 | 1.98% | 24.85 | 26.51 | 91885 | 23545 | 18.58% |
| 2024-08-28 | 24.88 | 25.25 | -0.32 | -1.25% | 24.68 | 25.53 | 86902 | 21787 | 17.57% |
| 2024-08-27 | 24.78 | 25.57 | 1.29 | 5.31% | 23.92 | 26.71 | 124241 | 31618 | 25.12% |
| 2024-08-26 | 21.93 | 24.28 | 2.21 | 10.01% | 21.86 | 24.28 | 37635 | 8903 | 7.61% |
| 2024-08-23 | 22.55 | 22.07 | -0.86 | -3.75% | 21.87 | 22.99 | 26965 | 6004 | 5.45% |
| 2024-08-22 | 22.86 | 22.93 | 0.05 | 0.22% | 22.60 | 23.66 | 28718 | 6646 | 5.81% |
| 2024-08-21 | 22.25 | 22.88 | 0.36 | 1.60% | 22.18 | 23.17 | 19897 | 4533 | 4.02% |
| 2024-08-20 | 22.98 | 22.52 | -0.65 | -2.81% | 22.46 | 23.77 | 21992 | 5077 | 4.45% |
| 2024-08-19 | 22.74 | 23.17 | 0.05 | 0.22% | 22.45 | 23.25 | 17305 | 3957 | 3.50% |
| 2024-08-16 | 23.93 | 23.12 | -1.03 | -4.27% | 23.01 | 24.03 | 32518 | 7636 | 6.57% |
| 2024-08-15 | 24.06 | 24.15 | 0.04 | 0.17% | 23.46 | 24.66 | 30701 | 7375 | 6.21% |
| 2024-08-14 | 24.65 | 24.11 | -0.70 | -2.82% | 24.08 | 25.12 | 34223 | 8357 | 6.92% |
| 2024-08-13 | 24.00 | 24.81 | 0.80 | 3.33% | 23.41 | 25.44 | 52699 | 12913 | 10.65% |