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 | 29.60 | 29.66 | -0.09 | -0.30% | 29.27 | 30.13 | 66642 | 19797 | 1.45% |
| 2024-11-20 | 29.01 | 29.75 | 0.70 | 2.41% | 28.79 | 29.96 | 89824 | 26490 | 1.96% |
| 2024-11-19 | 27.80 | 29.05 | 1.04 | 3.71% | 27.80 | 29.41 | 123607 | 35792 | 2.70% |
| 2024-11-18 | 27.43 | 28.01 | 0.40 | 1.45% | 27.27 | 28.66 | 83315 | 23298 | 1.82% |
| 2024-11-15 | 27.78 | 27.61 | -0.36 | -1.29% | 27.60 | 28.47 | 60827 | 17055 | 1.33% |
| 2024-11-14 | 28.06 | 27.97 | -0.43 | -1.51% | 27.83 | 28.85 | 79508 | 22506 | 1.73% |
| 2024-11-13 | 28.60 | 28.40 | -0.63 | -2.17% | 27.85 | 29.08 | 113526 | 32212 | 2.48% |
| 2024-11-12 | 30.68 | 29.03 | -1.65 | -5.38% | 28.80 | 31.13 | 118496 | 35211 | 2.59% |
| 2024-11-11 | 29.08 | 30.68 | 1.60 | 5.50% | 29.08 | 31.20 | 170927 | 52110 | 3.73% |
| 2024-11-08 | 29.66 | 29.08 | 0.00 | 0.00% | 28.80 | 29.66 | 99914 | 29194 | 2.18% |
| 2024-11-07 | 28.80 | 29.08 | 0.05 | 0.17% | 28.47 | 29.19 | 95362 | 27430 | 2.08% |
| 2024-11-06 | 29.47 | 29.03 | -0.19 | -0.65% | 28.60 | 29.50 | 127355 | 37064 | 2.78% |
| 2024-11-05 | 27.28 | 29.22 | 1.99 | 7.31% | 27.25 | 29.25 | 179434 | 51110 | 3.91% |
| 2024-11-04 | 26.65 | 27.23 | 0.57 | 2.14% | 26.56 | 27.75 | 85624 | 23313 | 1.87% |
| 2024-11-01 | 27.60 | 26.66 | -1.31 | -4.68% | 26.56 | 28.40 | 123271 | 33591 | 2.69% |
| 2024-10-31 | 26.29 | 27.97 | 1.53 | 5.79% | 25.98 | 28.13 | 156225 | 42099 | 3.41% |
| 2024-10-30 | 27.18 | 26.44 | -0.75 | -2.76% | 26.12 | 27.45 | 128485 | 34342 | 2.80% |
| 2024-10-29 | 28.30 | 27.19 | -1.25 | -4.40% | 27.03 | 28.50 | 143428 | 39559 | 3.13% |
| 2024-10-28 | 29.30 | 28.44 | -0.44 | -1.52% | 28.28 | 29.36 | 101708 | 29194 | 2.22% |
| 2024-10-25 | 28.89 | 28.88 | 0.26 | 0.91% | 28.60 | 29.11 | 62860 | 18134 | 1.37% |
| 2024-10-24 | 29.19 | 28.62 | -0.60 | -2.05% | 28.35 | 29.20 | 66041 | 18909 | 1.44% |
| 2024-10-23 | 28.82 | 29.22 | 0.10 | 0.34% | 28.69 | 30.68 | 172605 | 51378 | 3.77% |
| 2024-10-22 | 29.70 | 29.12 | -0.77 | -2.58% | 28.92 | 29.70 | 102378 | 29915 | 2.23% |
| 2024-10-21 | 29.02 | 29.89 | 0.88 | 3.03% | 29.00 | 31.45 | 194254 | 58932 | 4.24% |
| 2024-10-18 | 28.50 | 29.01 | 0.53 | 1.86% | 27.60 | 29.60 | 205012 | 58756 | 4.47% |
| 2024-10-17 | 26.94 | 28.48 | 1.88 | 7.07% | 26.65 | 29.26 | 227293 | 64401 | 4.96% |
| 2024-10-16 | 26.49 | 26.60 | -0.35 | -1.30% | 26.32 | 27.50 | 107918 | 28979 | 2.35% |
| 2024-10-15 | 25.86 | 26.95 | 0.72 | 2.74% | 25.80 | 28.15 | 173826 | 47425 | 3.79% |
| 2024-10-14 | 25.13 | 26.23 | 1.25 | 5.00% | 24.76 | 26.28 | 82415 | 21178 | 1.80% |
| 2024-10-11 | 25.60 | 25.05 | -0.55 | -2.15% | 24.81 | 26.39 | 104171 | 26519 | 2.27% |
| 2024-10-10 | 25.88 | 25.60 | -0.28 | -1.08% | 25.60 | 26.48 | 81273 | 21120 | 1.77% |
| 2024-10-09 | 27.12 | 25.88 | -1.54 | -5.62% | 25.31 | 27.33 | 129588 | 34212 | 2.83% |
| 2024-10-08 | 27.85 | 27.42 | 2.10 | 8.29% | 25.71 | 27.85 | 222324 | 60276 | 4.85% |
| 2024-09-30 | 24.05 | 25.32 | 2.30 | 9.99% | 24.00 | 25.32 | 118808 | 29674 | 2.59% |
| 2024-09-27 | 22.08 | 23.02 | 1.27 | 5.84% | 21.97 | 23.16 | 60115 | 13581 | 1.31% |
| 2024-09-26 | 20.23 | 21.75 | 1.36 | 6.67% | 20.23 | 21.98 | 69709 | 14675 | 1.52% |
| 2024-09-25 | 20.65 | 20.39 | 0.27 | 1.34% | 20.31 | 21.00 | 52969 | 10924 | 1.16% |
| 2024-09-24 | 19.30 | 20.12 | 0.89 | 4.63% | 19.22 | 20.15 | 45339 | 8940 | 0.99% |
| 2024-09-23 | 19.64 | 19.23 | -0.45 | -2.29% | 19.07 | 19.95 | 38677 | 7504 | 0.84% |
| 2024-09-20 | 19.85 | 19.68 | -0.22 | -1.11% | 19.43 | 19.89 | 22205 | 4350 | 0.48% |
| 2024-09-19 | 19.56 | 19.90 | 0.36 | 1.84% | 19.34 | 19.97 | 25489 | 5032 | 0.56% |
| 2024-09-18 | 19.76 | 19.54 | -0.26 | -1.31% | 19.08 | 19.95 | 40426 | 7836 | 0.88% |
| 2024-09-13 | 19.75 | 19.80 | 0.05 | 0.25% | 19.55 | 19.89 | 24078 | 4761 | 0.53% |
| 2024-09-12 | 20.15 | 19.75 | -0.22 | -1.10% | 19.74 | 20.20 | 26128 | 5212 | 0.57% |
| 2024-09-11 | 20.10 | 19.97 | -0.33 | -1.63% | 19.80 | 20.46 | 44881 | 9015 | 0.98% |
| 2024-09-10 | 21.32 | 20.30 | -0.81 | -3.84% | 19.65 | 21.39 | 76500 | 15493 | 1.67% |
| 2024-09-09 | 21.05 | 21.11 | -0.11 | -0.52% | 21.00 | 21.48 | 14607 | 3104 | 0.32% |
| 2024-09-06 | 21.85 | 21.22 | -0.71 | -3.24% | 21.21 | 22.00 | 19667 | 4223 | 0.43% |
| 2024-09-05 | 21.45 | 21.93 | 0.33 | 1.53% | 21.45 | 22.05 | 17127 | 3742 | 0.37% |
| 2024-09-04 | 21.44 | 21.60 | -0.04 | -0.18% | 21.35 | 21.85 | 16034 | 3475 | 0.35% |
| 2024-09-03 | 21.57 | 21.64 | 0.07 | 0.32% | 21.41 | 21.78 | 22682 | 4891 | 0.49% |
| 2024-09-02 | 22.22 | 21.57 | -0.64 | -2.88% | 21.52 | 22.28 | 25197 | 5511 | 0.55% |
| 2024-08-30 | 22.00 | 22.21 | 0.18 | 0.82% | 21.91 | 22.88 | 32875 | 7365 | 0.72% |
| 2024-08-29 | 21.07 | 22.03 | 0.96 | 4.56% | 20.91 | 22.28 | 44234 | 9639 | 0.97% |
| 2024-08-28 | 21.06 | 21.07 | 0.01 | 0.05% | 20.94 | 21.25 | 16381 | 3449 | 0.36% |
| 2024-08-27 | 21.50 | 21.06 | -0.44 | -2.05% | 20.87 | 21.50 | 36866 | 7763 | 0.80% |
| 2024-08-26 | 22.10 | 21.50 | -0.52 | -2.36% | 21.48 | 22.18 | 24902 | 5396 | 0.54% |
| 2024-08-23 | 21.90 | 22.02 | 0.05 | 0.23% | 21.86 | 22.19 | 19822 | 4365 | 0.43% |
| 2024-08-22 | 22.41 | 21.97 | -0.44 | -1.96% | 21.90 | 22.57 | 27347 | 6044 | 0.60% |
| 2024-08-21 | 22.61 | 22.41 | -0.42 | -1.84% | 22.30 | 22.94 | 32449 | 7297 | 0.71% |
| 2024-08-20 | 23.55 | 22.83 | -0.86 | -3.63% | 22.52 | 23.75 | 60951 | 13973 | 1.33% |
| 2024-08-19 | 23.60 | 23.69 | -0.12 | -0.50% | 23.52 | 24.00 | 29213 | 6940 | 0.64% |
| 2024-08-16 | 23.96 | 23.81 | -0.21 | -0.87% | 23.71 | 24.26 | 32690 | 7827 | 0.71% |
| 2024-08-15 | 23.50 | 24.02 | 0.48 | 2.04% | 23.40 | 24.20 | 38223 | 9152 | 0.83% |