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 | 30.90 | 32.12 | 1.07 | 3.45% | 30.44 | 33.88 | 166442 | 52784 | 11.17% |
| 2024-11-20 | 31.20 | 31.05 | 0.27 | 0.88% | 30.60 | 32.96 | 207188 | 65306 | 13.90% |
| 2024-11-19 | 27.88 | 30.78 | 2.80 | 10.01% | 27.70 | 30.78 | 160098 | 47919 | 10.74% |
| 2024-11-18 | 28.87 | 27.98 | -1.89 | -6.33% | 27.17 | 29.89 | 98357 | 27936 | 6.60% |
| 2024-11-15 | 28.20 | 29.87 | 1.48 | 5.21% | 28.15 | 31.23 | 144114 | 42833 | 9.67% |
| 2024-11-14 | 30.40 | 28.39 | -0.95 | -3.24% | 28.32 | 31.25 | 159642 | 47664 | 10.71% |
| 2024-11-13 | 26.35 | 29.34 | 2.67 | 10.01% | 26.15 | 29.34 | 66745 | 18676 | 4.48% |
| 2024-11-12 | 27.05 | 26.67 | -0.64 | -2.34% | 26.38 | 27.36 | 56161 | 15107 | 3.77% |
| 2024-11-11 | 26.05 | 27.31 | 1.01 | 3.84% | 26.00 | 27.50 | 80113 | 21693 | 5.37% |
| 2024-11-08 | 26.45 | 26.30 | 0.26 | 1.00% | 26.02 | 26.50 | 57629 | 15115 | 3.87% |
| 2024-11-07 | 25.51 | 26.04 | 0.15 | 0.58% | 25.48 | 26.08 | 42516 | 10998 | 2.85% |
| 2024-11-06 | 26.47 | 25.89 | -0.58 | -2.19% | 25.71 | 26.49 | 65864 | 17126 | 4.42% |
| 2024-11-05 | 25.26 | 26.47 | 1.06 | 4.17% | 25.26 | 26.51 | 95552 | 24794 | 6.41% |
| 2024-11-04 | 24.03 | 25.41 | 1.39 | 5.79% | 24.03 | 25.45 | 54363 | 13542 | 3.65% |
| 2024-11-01 | 24.78 | 24.02 | -1.03 | -4.11% | 23.71 | 25.14 | 44681 | 10842 | 3.00% |
| 2024-10-31 | 24.27 | 25.05 | 0.74 | 3.04% | 24.25 | 25.06 | 40555 | 10016 | 2.72% |
| 2024-10-30 | 24.48 | 24.31 | -0.44 | -1.78% | 23.98 | 24.80 | 36658 | 8911 | 2.46% |
| 2024-10-29 | 25.60 | 24.75 | -1.04 | -4.03% | 24.74 | 25.78 | 42969 | 10815 | 2.88% |
| 2024-10-28 | 25.40 | 25.79 | 0.34 | 1.34% | 25.03 | 25.80 | 36692 | 9348 | 2.46% |
| 2024-10-25 | 25.19 | 25.45 | 0.26 | 1.03% | 25.01 | 25.58 | 34763 | 8794 | 2.33% |
| 2024-10-24 | 24.85 | 25.19 | 0.10 | 0.40% | 24.72 | 25.65 | 35344 | 8936 | 2.37% |
| 2024-10-23 | 25.30 | 25.09 | -0.56 | -2.18% | 24.92 | 25.58 | 45976 | 11612 | 3.08% |
| 2024-10-22 | 25.25 | 25.65 | 0.37 | 1.46% | 24.83 | 26.09 | 53204 | 13581 | 3.57% |
| 2024-10-21 | 25.37 | 25.28 | 0.23 | 0.92% | 25.02 | 25.88 | 63558 | 16190 | 4.26% |
| 2024-10-18 | 24.00 | 25.05 | 1.05 | 4.38% | 23.91 | 25.33 | 54706 | 13505 | 3.67% |
| 2024-10-17 | 24.29 | 24.00 | -0.23 | -0.95% | 23.90 | 24.57 | 36184 | 8771 | 2.43% |
| 2024-10-16 | 24.60 | 24.23 | 0.10 | 0.41% | 24.00 | 25.18 | 40275 | 9882 | 2.70% |
| 2024-10-15 | 24.68 | 24.13 | -0.66 | -2.66% | 24.12 | 25.25 | 37158 | 9155 | 2.49% |
| 2024-10-14 | 23.99 | 24.79 | 1.05 | 4.42% | 23.38 | 24.80 | 34067 | 8256 | 2.29% |
| 2024-10-11 | 25.20 | 23.74 | -1.39 | -5.53% | 23.46 | 25.20 | 39162 | 9441 | 2.63% |
| 2024-10-10 | 25.00 | 25.13 | 0.10 | 0.40% | 24.76 | 25.89 | 50325 | 12773 | 3.38% |
| 2024-10-09 | 26.78 | 25.03 | -2.64 | -9.54% | 25.01 | 27.04 | 76190 | 19854 | 5.11% |
| 2024-10-08 | 27.84 | 27.67 | 2.36 | 9.32% | 25.52 | 27.84 | 97237 | 26250 | 6.52% |
| 2024-09-30 | 24.88 | 25.31 | 1.87 | 7.98% | 23.50 | 25.67 | 90341 | 22329 | 6.06% |
| 2024-09-27 | 22.60 | 23.44 | 1.05 | 4.69% | 22.59 | 23.58 | 34963 | 8074 | 2.35% |
| 2024-09-26 | 21.63 | 22.39 | 0.67 | 3.08% | 21.52 | 22.39 | 30682 | 6746 | 2.06% |
| 2024-09-25 | 22.00 | 21.72 | -0.02 | -0.09% | 21.63 | 22.35 | 40475 | 8915 | 2.72% |
| 2024-09-24 | 20.95 | 21.74 | 0.87 | 4.17% | 20.71 | 21.74 | 39441 | 8427 | 2.65% |
| 2024-09-23 | 21.00 | 20.87 | -0.20 | -0.95% | 20.60 | 21.29 | 23322 | 4900 | 1.56% |
| 2024-09-20 | 21.30 | 21.07 | -0.25 | -1.17% | 20.87 | 21.40 | 23927 | 5047 | 1.61% |
| 2024-09-19 | 21.17 | 21.32 | 0.16 | 0.76% | 20.97 | 21.70 | 25731 | 5489 | 1.73% |
| 2024-09-18 | 21.62 | 21.16 | -0.18 | -0.84% | 20.85 | 22.00 | 29225 | 6222 | 1.96% |
| 2024-09-13 | 22.12 | 21.34 | -0.89 | -4.00% | 21.30 | 22.24 | 42326 | 9171 | 2.84% |
| 2024-09-12 | 22.70 | 22.23 | -0.62 | -2.71% | 22.18 | 22.91 | 35459 | 7984 | 2.38% |
| 2024-09-11 | 23.00 | 22.85 | -0.50 | -2.14% | 22.71 | 23.15 | 29032 | 6642 | 1.95% |
| 2024-09-10 | 22.96 | 23.35 | 0.24 | 1.04% | 22.70 | 23.44 | 40223 | 9309 | 2.70% |
| 2024-09-09 | 22.56 | 23.11 | 0.19 | 0.83% | 22.54 | 23.34 | 42149 | 9701 | 2.83% |
| 2024-09-06 | 23.31 | 22.92 | -0.61 | -2.59% | 22.74 | 23.49 | 41517 | 9547 | 2.79% |
| 2024-09-05 | 23.62 | 23.53 | -0.16 | -0.68% | 23.47 | 23.99 | 44554 | 10532 | 2.99% |
| 2024-09-04 | 23.99 | 23.69 | -0.67 | -2.75% | 23.33 | 24.15 | 50913 | 12085 | 3.42% |
| 2024-09-03 | 24.25 | 24.36 | 0.11 | 0.45% | 23.96 | 24.60 | 67036 | 16310 | 4.50% |
| 2024-09-02 | 25.06 | 24.25 | -0.50 | -2.02% | 24.25 | 25.30 | 108434 | 26908 | 7.27% |
| 2024-08-30 | 22.69 | 24.75 | 2.25 | 10.00% | 22.69 | 24.75 | 74311 | 17759 | 4.98% |
| 2024-08-29 | 23.06 | 22.50 | -0.56 | -2.43% | 22.15 | 23.06 | 67336 | 15146 | 4.52% |
| 2024-08-28 | 22.90 | 23.06 | -0.11 | -0.47% | 22.62 | 23.71 | 62721 | 14511 | 4.21% |
| 2024-08-27 | 24.19 | 23.17 | -1.39 | -5.66% | 23.05 | 24.55 | 75155 | 17755 | 5.04% |
| 2024-08-26 | 24.80 | 24.56 | -0.24 | -0.97% | 24.12 | 25.37 | 84468 | 20816 | 5.67% |
| 2024-08-23 | 23.54 | 24.80 | 0.58 | 2.39% | 23.54 | 25.40 | 112645 | 27903 | 7.56% |
| 2024-08-22 | 25.00 | 24.22 | -1.00 | -3.97% | 23.92 | 25.87 | 112941 | 27904 | 7.58% |
| 2024-08-21 | 26.10 | 25.22 | -0.87 | -3.33% | 25.01 | 27.20 | 117859 | 30920 | 7.91% |
| 2024-08-20 | 26.09 | 26.09 | -2.90 | -10.00% | 26.09 | 27.95 | 145805 | 38639 | 9.78% |
| 2024-08-19 | 27.27 | 28.99 | 2.51 | 9.48% | 27.00 | 29.13 | 233224 | 65524 | 15.64% |
| 2024-08-16 | 24.30 | 26.48 | 2.41 | 10.01% | 24.07 | 26.48 | 170327 | 43520 | 11.43% |
| 2024-08-15 | 23.50 | 24.07 | -0.44 | -1.80% | 23.00 | 25.12 | 121664 | 29074 | 8.16% |
| 2024-08-14 | 23.71 | 24.51 | -0.35 | -1.41% | 23.66 | 25.84 | 149210 | 36551 | 10.01% |
| 2024-08-13 | 26.78 | 24.86 | -0.81 | -3.16% | 24.58 | 28.24 | 189874 | 50772 | 12.74% |