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 | 29.41 | 0.41 | 1.41% | 28.82 | 29.68 | 57828 | 16928 | 2.21% |
| 2024-11-20 | 28.07 | 29.00 | 0.93 | 3.31% | 27.77 | 29.18 | 68705 | 19601 | 2.63% |
| 2024-11-19 | 26.70 | 28.07 | 1.46 | 5.49% | 26.61 | 28.19 | 63620 | 17460 | 2.43% |
| 2024-11-18 | 28.07 | 26.61 | -1.26 | -4.52% | 26.40 | 28.47 | 81890 | 22222 | 3.13% |
| 2024-11-15 | 28.70 | 27.87 | -1.24 | -4.26% | 27.84 | 29.87 | 91841 | 26410 | 3.51% |
| 2024-11-14 | 30.42 | 29.11 | -1.56 | -5.09% | 29.05 | 31.13 | 83975 | 25217 | 3.21% |
| 2024-11-13 | 29.56 | 30.67 | 0.89 | 2.99% | 29.44 | 31.73 | 115299 | 35471 | 4.41% |
| 2024-11-12 | 30.51 | 29.78 | -0.70 | -2.30% | 29.50 | 30.96 | 81406 | 24616 | 3.11% |
| 2024-11-11 | 30.26 | 30.48 | -0.07 | -0.23% | 29.94 | 30.81 | 99455 | 30215 | 3.80% |
| 2024-11-08 | 30.01 | 30.55 | 0.91 | 3.07% | 29.70 | 31.13 | 139534 | 42552 | 5.33% |
| 2024-11-07 | 29.90 | 29.64 | -0.58 | -1.92% | 29.30 | 30.29 | 98798 | 29284 | 3.78% |
| 2024-11-06 | 30.00 | 30.22 | 0.99 | 3.39% | 29.50 | 32.13 | 193572 | 59697 | 7.40% |
| 2024-11-05 | 26.61 | 29.23 | 2.66 | 10.01% | 26.46 | 29.23 | 173762 | 48687 | 6.64% |
| 2024-11-04 | 26.20 | 26.57 | 0.37 | 1.41% | 25.55 | 26.65 | 72549 | 18993 | 2.77% |
| 2024-11-01 | 26.03 | 26.20 | -0.25 | -0.95% | 25.38 | 27.12 | 103931 | 27334 | 3.97% |
| 2024-10-31 | 25.42 | 26.45 | 0.96 | 3.77% | 25.32 | 26.94 | 86080 | 22547 | 3.29% |
| 2024-10-30 | 25.69 | 25.81 | 0.00 | 0.00% | 25.44 | 26.20 | 74018 | 19057 | 2.83% |
| 2024-10-29 | 27.01 | 25.81 | -1.20 | -4.44% | 25.68 | 27.12 | 100127 | 26247 | 3.83% |
| 2024-10-28 | 27.70 | 27.01 | -0.02 | -0.07% | 26.93 | 28.33 | 152020 | 41933 | 5.81% |
| 2024-10-25 | 26.45 | 27.03 | 0.38 | 1.43% | 26.20 | 27.31 | 108522 | 29124 | 4.15% |
| 2024-10-24 | 26.60 | 26.65 | 0.32 | 1.22% | 25.95 | 27.19 | 85257 | 22655 | 3.26% |
| 2024-10-23 | 26.22 | 26.33 | 0.19 | 0.73% | 26.16 | 27.09 | 96929 | 25780 | 3.71% |
| 2024-10-22 | 25.73 | 26.14 | 0.41 | 1.59% | 25.44 | 26.30 | 80212 | 20777 | 3.07% |
| 2024-10-21 | 26.06 | 25.73 | 0.67 | 2.67% | 25.30 | 26.60 | 144235 | 37333 | 5.51% |
| 2024-10-18 | 22.70 | 25.06 | 2.28 | 10.01% | 22.54 | 25.06 | 92369 | 22322 | 3.53% |
| 2024-10-17 | 23.20 | 22.78 | -0.29 | -1.26% | 22.77 | 23.38 | 29998 | 6913 | 1.15% |
| 2024-10-16 | 22.90 | 23.07 | -0.14 | -0.60% | 22.72 | 23.48 | 35724 | 8245 | 1.37% |
| 2024-10-15 | 23.85 | 23.21 | -0.84 | -3.49% | 23.16 | 24.27 | 44843 | 10630 | 1.71% |
| 2024-10-14 | 23.18 | 24.05 | 0.89 | 3.84% | 22.66 | 24.21 | 53204 | 12530 | 2.03% |
| 2024-10-11 | 24.48 | 23.16 | -1.29 | -5.28% | 22.86 | 24.67 | 56897 | 13343 | 2.17% |
| 2024-10-10 | 24.39 | 24.45 | 0.07 | 0.29% | 23.76 | 25.35 | 75510 | 18602 | 2.89% |
| 2024-10-09 | 26.09 | 24.38 | -2.67 | -9.87% | 24.35 | 26.53 | 104424 | 26590 | 3.99% |
| 2024-10-08 | 28.00 | 27.05 | 1.09 | 4.20% | 25.23 | 28.56 | 162534 | 43924 | 6.21% |
| 2024-09-30 | 24.69 | 25.96 | 2.35 | 9.95% | 24.02 | 25.97 | 116386 | 29409 | 4.45% |
| 2024-09-27 | 22.69 | 23.61 | 1.33 | 5.97% | 22.54 | 24.10 | 54701 | 12812 | 2.09% |
| 2024-09-26 | 21.54 | 22.28 | 0.77 | 3.58% | 21.51 | 22.28 | 49299 | 10778 | 1.88% |
| 2024-09-25 | 22.08 | 21.51 | -0.25 | -1.15% | 21.51 | 22.38 | 59239 | 13018 | 2.26% |
| 2024-09-24 | 21.16 | 21.76 | 0.46 | 2.16% | 21.13 | 22.12 | 58804 | 12720 | 2.25% |
| 2024-09-23 | 21.08 | 21.30 | -0.04 | -0.19% | 21.08 | 21.62 | 31776 | 6791 | 1.21% |
| 2024-09-20 | 21.11 | 21.34 | 0.31 | 1.47% | 20.63 | 21.37 | 35801 | 7524 | 1.37% |
| 2024-09-19 | 20.45 | 21.03 | 0.90 | 4.47% | 20.25 | 21.25 | 49085 | 10229 | 1.88% |
| 2024-09-18 | 20.63 | 20.13 | -0.51 | -2.47% | 19.85 | 20.90 | 35396 | 7170 | 1.35% |
| 2024-09-13 | 21.41 | 20.64 | -0.68 | -3.19% | 20.62 | 21.55 | 44430 | 9298 | 1.70% |
| 2024-09-12 | 21.40 | 21.32 | -0.25 | -1.16% | 21.16 | 21.80 | 57893 | 12451 | 2.21% |
| 2024-09-11 | 21.00 | 21.57 | 0.52 | 2.47% | 21.00 | 21.95 | 82490 | 17742 | 3.15% |
| 2024-09-10 | 20.31 | 21.05 | 0.74 | 3.64% | 20.12 | 21.27 | 73082 | 15160 | 2.79% |
| 2024-09-09 | 19.82 | 20.31 | 0.29 | 1.45% | 19.78 | 20.70 | 47166 | 9588 | 1.80% |
| 2024-09-06 | 20.25 | 20.02 | -0.36 | -1.77% | 19.74 | 20.60 | 44059 | 8829 | 1.68% |
| 2024-09-05 | 20.80 | 20.38 | -0.25 | -1.21% | 20.24 | 21.14 | 64669 | 13335 | 2.47% |
| 2024-09-04 | 19.85 | 20.63 | 0.48 | 2.38% | 19.63 | 21.00 | 126532 | 25917 | 4.84% |
| 2024-09-03 | 19.55 | 20.15 | 0.71 | 3.65% | 19.31 | 20.75 | 81810 | 16439 | 3.13% |
| 2024-09-02 | 21.09 | 19.44 | -1.68 | -7.95% | 19.40 | 21.09 | 125646 | 25294 | 4.80% |
| 2024-08-30 | 19.21 | 21.12 | 1.92 | 10.00% | 19.15 | 21.12 | 121746 | 25070 | 4.65% |
| 2024-08-29 | 19.09 | 19.20 | 0.04 | 0.21% | 18.93 | 19.59 | 44511 | 8594 | 1.70% |
| 2024-08-28 | 19.27 | 19.16 | -0.16 | -0.83% | 19.14 | 19.65 | 23093 | 4462 | 0.88% |
| 2024-08-27 | 20.05 | 19.32 | -0.74 | -3.69% | 19.30 | 20.05 | 30117 | 5873 | 1.15% |
| 2024-08-26 | 19.93 | 20.06 | 0.13 | 0.65% | 19.93 | 20.39 | 25660 | 5172 | 0.98% |
| 2024-08-23 | 20.07 | 19.93 | -0.07 | -0.35% | 19.70 | 20.14 | 22980 | 4570 | 0.88% |
| 2024-08-22 | 20.81 | 20.00 | -0.54 | -2.63% | 19.96 | 20.83 | 30865 | 6251 | 1.18% |
| 2024-08-21 | 20.25 | 20.54 | 0.27 | 1.33% | 20.10 | 20.58 | 24398 | 4977 | 0.93% |
| 2024-08-20 | 20.78 | 20.27 | -0.45 | -2.17% | 20.19 | 21.15 | 26850 | 5521 | 1.03% |
| 2024-08-19 | 20.90 | 20.72 | -0.18 | -0.86% | 20.62 | 21.05 | 19812 | 4120 | 0.76% |
| 2024-08-16 | 20.87 | 20.90 | 0.08 | 0.38% | 20.73 | 21.14 | 16742 | 3504 | 0.64% |
| 2024-08-15 | 20.60 | 20.82 | 0.12 | 0.58% | 20.33 | 21.15 | 25869 | 5383 | 0.99% |
| 2024-08-14 | 21.08 | 20.70 | -0.55 | -2.59% | 20.61 | 21.31 | 26903 | 5615 | 1.03% |
| 2024-08-13 | 21.08 | 21.25 | 0.15 | 0.71% | 20.92 | 21.29 | 19230 | 4058 | 0.74% |