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 | 29.59 | 31.73 | 2.03 | 6.84% | 29.42 | 32.00 | 103142 | 31501 | 7.26% |
| 2024-11-20 | 29.74 | 29.70 | -0.20 | -0.67% | 29.08 | 30.20 | 74471 | 21939 | 5.24% |
| 2024-11-19 | 30.48 | 29.90 | -0.44 | -1.45% | 29.05 | 30.80 | 62208 | 18459 | 4.38% |
| 2024-11-18 | 32.00 | 30.34 | -2.02 | -6.24% | 29.51 | 32.00 | 67433 | 20578 | 4.75% |
| 2024-11-15 | 32.38 | 32.36 | -0.49 | -1.49% | 32.12 | 33.90 | 76936 | 25358 | 5.42% |
| 2024-11-14 | 34.83 | 32.85 | -0.98 | -2.90% | 32.60 | 34.90 | 138941 | 46891 | 9.78% |
| 2024-11-13 | 31.32 | 33.83 | 2.19 | 6.92% | 31.20 | 33.95 | 138307 | 45516 | 9.74% |
| 2024-11-12 | 30.48 | 31.64 | 1.18 | 3.87% | 30.48 | 32.10 | 158596 | 49846 | 11.17% |
| 2024-11-11 | 28.20 | 30.46 | 2.26 | 8.01% | 28.14 | 30.58 | 146673 | 43798 | 10.33% |
| 2024-11-08 | 28.05 | 28.20 | 0.26 | 0.93% | 28.03 | 28.99 | 80478 | 22927 | 5.67% |
| 2024-11-07 | 27.54 | 27.94 | 0.11 | 0.40% | 27.35 | 28.38 | 56222 | 15669 | 3.96% |
| 2024-11-06 | 28.60 | 27.83 | -0.96 | -3.33% | 27.56 | 28.93 | 107940 | 30429 | 7.60% |
| 2024-11-05 | 27.20 | 28.79 | 1.57 | 5.77% | 26.77 | 29.70 | 133154 | 37752 | 9.38% |
| 2024-11-04 | 27.98 | 27.22 | -0.56 | -2.02% | 26.88 | 28.10 | 74994 | 20551 | 5.28% |
| 2024-11-01 | 27.60 | 27.78 | 0.30 | 1.09% | 27.00 | 29.00 | 133657 | 37701 | 9.41% |
| 2024-10-31 | 26.27 | 27.48 | 1.21 | 4.61% | 25.89 | 28.04 | 99118 | 26946 | 6.98% |
| 2024-10-30 | 26.07 | 26.27 | -0.05 | -0.19% | 25.75 | 26.67 | 55319 | 14478 | 3.90% |
| 2024-10-29 | 26.90 | 26.32 | -0.61 | -2.27% | 26.30 | 27.48 | 73731 | 19698 | 5.19% |
| 2024-10-28 | 27.00 | 26.93 | -1.00 | -3.58% | 26.30 | 27.21 | 84095 | 22540 | 5.92% |
| 2024-10-25 | 27.80 | 27.93 | 0.20 | 0.72% | 27.50 | 28.34 | 59656 | 16670 | 4.20% |
| 2024-10-24 | 27.52 | 27.73 | 0.04 | 0.14% | 27.08 | 27.87 | 53248 | 14650 | 3.75% |
| 2024-10-23 | 28.18 | 27.69 | -0.81 | -2.84% | 27.59 | 28.33 | 86835 | 24188 | 6.11% |
| 2024-10-22 | 29.61 | 28.50 | -1.40 | -4.68% | 28.06 | 29.61 | 127420 | 36609 | 8.97% |
| 2024-10-21 | 28.10 | 29.90 | 2.00 | 7.17% | 27.86 | 30.10 | 186444 | 53924 | 13.13% |
| 2024-10-18 | 27.22 | 27.90 | 0.66 | 2.42% | 27.11 | 28.44 | 142009 | 39538 | 10.00% |
| 2024-10-17 | 27.80 | 27.24 | -0.81 | -2.89% | 27.13 | 29.34 | 163310 | 45823 | 11.50% |
| 2024-10-16 | 26.12 | 28.05 | 0.96 | 3.54% | 25.90 | 28.28 | 165806 | 45536 | 11.68% |
| 2024-10-15 | 26.28 | 27.09 | 0.82 | 3.12% | 25.77 | 28.00 | 113165 | 30834 | 7.97% |
| 2024-10-14 | 25.00 | 26.27 | 1.19 | 4.74% | 24.58 | 26.50 | 68883 | 17659 | 4.85% |
| 2024-10-11 | 27.26 | 25.08 | -2.17 | -7.96% | 24.63 | 27.26 | 87357 | 22318 | 6.15% |
| 2024-10-10 | 27.60 | 27.25 | -0.35 | -1.27% | 26.42 | 28.50 | 110581 | 30475 | 7.79% |
| 2024-10-09 | 27.05 | 27.60 | -0.33 | -1.18% | 26.26 | 28.99 | 160404 | 44593 | 11.30% |
| 2024-10-08 | 27.94 | 27.93 | 2.53 | 9.96% | 25.78 | 27.94 | 129307 | 35228 | 9.11% |
| 2024-09-30 | 24.10 | 25.40 | 2.31 | 10.00% | 23.26 | 25.40 | 118956 | 29253 | 8.38% |
| 2024-09-27 | 22.33 | 23.09 | 1.02 | 4.62% | 22.11 | 23.15 | 48253 | 10913 | 3.40% |
| 2024-09-26 | 21.37 | 22.07 | 0.62 | 2.89% | 21.22 | 22.07 | 54288 | 11734 | 3.82% |
| 2024-09-25 | 21.58 | 21.45 | -0.13 | -0.60% | 21.36 | 22.18 | 63246 | 13773 | 4.45% |
| 2024-09-24 | 21.08 | 21.58 | 0.57 | 2.71% | 20.65 | 21.70 | 56858 | 12087 | 4.00% |
| 2024-09-23 | 20.84 | 21.01 | 0.18 | 0.86% | 20.58 | 21.54 | 41211 | 8711 | 2.90% |
| 2024-09-20 | 21.09 | 20.83 | -0.15 | -0.71% | 20.68 | 21.26 | 34728 | 7250 | 2.45% |
| 2024-09-19 | 20.97 | 20.98 | 0.16 | 0.77% | 20.70 | 21.23 | 44901 | 9423 | 3.16% |
| 2024-09-18 | 21.72 | 20.82 | -0.88 | -4.06% | 20.70 | 21.93 | 39829 | 8375 | 2.80% |
| 2024-09-13 | 22.32 | 21.70 | -0.62 | -2.78% | 21.69 | 22.65 | 48279 | 10658 | 3.40% |
| 2024-09-12 | 23.46 | 22.32 | -0.87 | -3.75% | 22.22 | 23.65 | 63502 | 14421 | 4.47% |
| 2024-09-11 | 23.41 | 23.19 | -0.46 | -1.95% | 22.98 | 24.23 | 53471 | 12563 | 3.77% |
| 2024-09-10 | 23.33 | 23.65 | 0.19 | 0.81% | 22.88 | 23.80 | 51623 | 12046 | 3.64% |
| 2024-09-09 | 23.33 | 23.46 | -0.20 | -0.85% | 23.23 | 24.85 | 58417 | 13774 | 4.11% |
| 2024-09-06 | 24.10 | 23.66 | -1.29 | -5.17% | 23.60 | 24.59 | 108057 | 25936 | 7.61% |
| 2024-09-05 | 23.98 | 24.95 | 0.62 | 2.55% | 23.98 | 25.76 | 133707 | 33284 | 9.42% |
| 2024-09-04 | 24.33 | 24.33 | 0.11 | 0.45% | 23.69 | 25.19 | 135192 | 33078 | 9.52% |
| 2024-09-03 | 23.70 | 24.22 | -0.15 | -0.62% | 23.36 | 24.80 | 145391 | 34820 | 10.24% |
| 2024-09-02 | 23.45 | 24.37 | 1.39 | 6.05% | 23.45 | 25.28 | 208373 | 50904 | 14.67% |
| 2024-08-30 | 21.69 | 22.98 | 1.28 | 5.90% | 21.61 | 23.80 | 133723 | 30707 | 9.42% |
| 2024-08-29 | 21.31 | 21.70 | 0.16 | 0.74% | 21.00 | 21.88 | 67687 | 14536 | 4.77% |
| 2024-08-28 | 21.34 | 21.54 | 0.14 | 0.65% | 21.05 | 21.78 | 63056 | 13491 | 4.44% |
| 2024-08-27 | 22.13 | 21.40 | -1.27 | -5.60% | 21.27 | 22.94 | 91008 | 19891 | 6.41% |
| 2024-08-26 | 22.13 | 22.67 | 0.13 | 0.58% | 21.53 | 22.99 | 105514 | 23693 | 7.43% |
| 2024-08-23 | 22.82 | 22.54 | -0.32 | -1.40% | 21.90 | 23.15 | 132744 | 29784 | 9.35% |
| 2024-08-22 | 24.67 | 22.86 | -1.05 | -4.39% | 22.68 | 24.89 | 162212 | 37926 | 11.42% |
| 2024-08-21 | 21.69 | 23.91 | 2.17 | 9.98% | 21.63 | 23.91 | 107379 | 24870 | 7.56% |
| 2024-08-20 | 23.10 | 21.74 | -2.41 | -9.98% | 21.74 | 23.28 | 122512 | 27517 | 8.63% |
| 2024-08-19 | 23.00 | 24.15 | 1.58 | 7.00% | 23.00 | 24.82 | 179097 | 42753 | 12.61% |
| 2024-08-16 | 22.11 | 22.57 | 0.94 | 4.35% | 21.55 | 23.54 | 170133 | 38330 | 11.98% |
| 2024-08-15 | 19.70 | 21.63 | 1.97 | 10.02% | 19.31 | 21.63 | 117706 | 24683 | 8.29% |
| 2024-08-14 | 19.63 | 19.66 | 0.21 | 1.08% | 19.60 | 20.28 | 23420 | 4633 | 1.65% |
| 2024-08-13 | 19.37 | 19.45 | 0.15 | 0.78% | 19.14 | 19.58 | 13600 | 2631 | 0.96% |