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 | 30.19 | 30.52 | 0.03 | 0.10% | 29.97 | 31.30 | 45169 | 13828 | 4.04% |
| 2024-11-20 | 29.10 | 30.49 | 1.39 | 4.78% | 28.98 | 30.98 | 50123 | 15103 | 4.48% |
| 2024-11-19 | 28.00 | 29.10 | 1.05 | 3.74% | 27.48 | 29.30 | 45277 | 12814 | 4.05% |
| 2024-11-18 | 31.82 | 28.05 | -3.65 | -11.51% | 27.71 | 31.95 | 80856 | 23129 | 7.22% |
| 2024-11-15 | 30.50 | 31.70 | 1.02 | 3.32% | 30.50 | 34.60 | 102052 | 33369 | 9.12% |
| 2024-11-14 | 33.16 | 30.68 | -0.72 | -2.29% | 30.66 | 34.80 | 86764 | 28236 | 7.75% |
| 2024-11-13 | 29.67 | 31.40 | 1.06 | 3.49% | 29.67 | 31.57 | 61562 | 18987 | 5.50% |
| 2024-11-12 | 31.44 | 30.34 | -1.10 | -3.50% | 29.77 | 32.50 | 53593 | 16502 | 4.79% |
| 2024-11-11 | 29.49 | 31.44 | 1.81 | 6.11% | 29.41 | 31.68 | 60522 | 18623 | 5.41% |
| 2024-11-08 | 29.04 | 29.63 | 0.67 | 2.31% | 28.98 | 30.98 | 59981 | 17847 | 5.36% |
| 2024-11-07 | 27.87 | 28.96 | 0.86 | 3.06% | 27.76 | 29.58 | 40826 | 11652 | 3.65% |
| 2024-11-06 | 28.31 | 28.10 | -0.21 | -0.74% | 27.73 | 29.28 | 39710 | 11312 | 3.55% |
| 2024-11-05 | 26.77 | 28.31 | 1.55 | 5.79% | 26.63 | 28.66 | 39716 | 11078 | 3.55% |
| 2024-11-04 | 26.05 | 26.76 | 1.13 | 4.41% | 25.40 | 26.79 | 29606 | 7814 | 2.65% |
| 2024-11-01 | 27.55 | 25.63 | -2.06 | -7.44% | 25.63 | 27.97 | 39817 | 10398 | 3.56% |
| 2024-10-31 | 27.06 | 27.69 | 0.39 | 1.43% | 26.74 | 28.10 | 31860 | 8793 | 2.85% |
| 2024-10-30 | 27.62 | 27.30 | -0.80 | -2.85% | 26.70 | 28.01 | 42447 | 11613 | 3.79% |
| 2024-10-29 | 29.66 | 28.10 | -1.99 | -6.61% | 28.04 | 30.09 | 54851 | 15811 | 4.90% |
| 2024-10-28 | 29.50 | 30.09 | 0.19 | 0.64% | 29.16 | 30.46 | 43648 | 13061 | 3.90% |
| 2024-10-25 | 28.40 | 29.90 | 1.60 | 5.65% | 28.11 | 30.69 | 52197 | 15463 | 4.66% |
| 2024-10-24 | 28.73 | 28.30 | -0.45 | -1.57% | 28.01 | 29.22 | 34932 | 9994 | 3.12% |
| 2024-10-23 | 30.40 | 28.75 | -0.97 | -3.26% | 28.58 | 30.50 | 65589 | 19457 | 5.86% |
| 2024-10-22 | 29.99 | 29.72 | 1.36 | 4.80% | 29.12 | 32.35 | 104306 | 32130 | 9.32% |
| 2024-10-21 | 28.01 | 28.36 | 0.61 | 2.20% | 27.99 | 29.38 | 50113 | 14348 | 4.48% |
| 2024-10-18 | 27.00 | 27.75 | 1.20 | 4.52% | 26.00 | 28.80 | 49952 | 13681 | 4.46% |
| 2024-10-17 | 26.37 | 26.55 | 0.60 | 2.31% | 26.11 | 27.69 | 43199 | 11647 | 3.86% |
| 2024-10-16 | 25.50 | 25.95 | -0.42 | -1.59% | 25.40 | 26.71 | 25328 | 6597 | 2.26% |
| 2024-10-15 | 26.81 | 26.37 | -0.29 | -1.09% | 26.17 | 27.68 | 39221 | 10619 | 3.50% |
| 2024-10-14 | 25.50 | 26.66 | 1.16 | 4.55% | 24.97 | 26.79 | 34602 | 8962 | 3.09% |
| 2024-10-11 | 27.56 | 25.50 | -2.02 | -7.34% | 25.04 | 27.60 | 43080 | 11240 | 3.85% |
| 2024-10-10 | 27.81 | 27.52 | -0.28 | -1.01% | 27.50 | 29.26 | 42742 | 12067 | 3.82% |
| 2024-10-09 | 31.60 | 27.80 | -4.80 | -14.72% | 27.80 | 31.60 | 68367 | 20480 | 6.11% |
| 2024-10-08 | 32.69 | 32.60 | 5.36 | 19.68% | 28.50 | 32.69 | 85242 | 26553 | 7.62% |
| 2024-09-30 | 25.00 | 27.24 | 3.87 | 16.56% | 24.09 | 27.50 | 65936 | 17108 | 5.89% |
| 2024-09-27 | 22.48 | 23.37 | 1.47 | 6.71% | 22.13 | 23.45 | 31813 | 7245 | 2.84% |
| 2024-09-26 | 21.41 | 21.90 | 0.44 | 2.05% | 21.13 | 21.92 | 30628 | 6589 | 2.74% |
| 2024-09-25 | 21.13 | 21.46 | 0.36 | 1.71% | 21.13 | 22.35 | 40431 | 8791 | 3.61% |
| 2024-09-24 | 20.29 | 21.10 | 0.72 | 3.53% | 19.85 | 21.18 | 26467 | 5458 | 2.36% |
| 2024-09-23 | 20.40 | 20.38 | 0.02 | 0.10% | 19.90 | 20.63 | 14921 | 3035 | 1.33% |
| 2024-09-20 | 20.70 | 20.36 | -0.32 | -1.55% | 20.21 | 20.75 | 21834 | 4461 | 1.95% |
| 2024-09-19 | 19.26 | 20.68 | 1.48 | 7.71% | 19.26 | 20.94 | 38688 | 7842 | 3.46% |
| 2024-09-18 | 20.15 | 19.20 | -0.99 | -4.90% | 18.78 | 20.28 | 29547 | 5700 | 2.64% |
| 2024-09-13 | 20.60 | 20.19 | -0.26 | -1.27% | 20.12 | 20.86 | 24350 | 4972 | 2.18% |
| 2024-09-12 | 20.80 | 20.45 | -0.25 | -1.21% | 20.42 | 21.15 | 19787 | 4100 | 1.77% |
| 2024-09-11 | 20.98 | 20.70 | -0.56 | -2.63% | 20.51 | 21.37 | 26462 | 5508 | 2.36% |
| 2024-09-10 | 21.00 | 21.26 | 0.46 | 2.21% | 20.14 | 21.58 | 33970 | 7093 | 3.04% |
| 2024-09-09 | 21.20 | 20.80 | -1.42 | -6.39% | 20.70 | 21.30 | 32966 | 6915 | 2.95% |
| 2024-09-06 | 22.89 | 22.22 | -0.99 | -4.27% | 21.58 | 22.93 | 58480 | 12921 | 5.23% |
| 2024-09-05 | 21.00 | 23.21 | 1.79 | 8.36% | 20.70 | 23.85 | 77607 | 17211 | 6.93% |
| 2024-09-04 | 22.47 | 21.42 | -1.10 | -4.88% | 21.10 | 24.00 | 72599 | 16223 | 6.49% |
| 2024-09-03 | 21.22 | 22.52 | 2.57 | 12.88% | 20.65 | 23.39 | 77192 | 16960 | 6.90% |
| 2024-09-02 | 19.77 | 19.95 | 0.23 | 1.17% | 19.33 | 21.20 | 37401 | 7549 | 3.34% |
| 2024-08-30 | 18.87 | 19.72 | 0.85 | 4.50% | 18.82 | 20.06 | 17453 | 3432 | 1.56% |
| 2024-08-29 | 18.49 | 18.87 | 0.51 | 2.78% | 18.26 | 19.08 | 13540 | 2536 | 1.21% |
| 2024-08-28 | 18.28 | 18.36 | 0.04 | 0.22% | 17.98 | 18.71 | 9624 | 1767 | 0.86% |
| 2024-08-27 | 18.84 | 18.32 | -0.52 | -2.76% | 18.24 | 18.98 | 10079 | 1867 | 0.90% |
| 2024-08-26 | 18.53 | 18.84 | 0.32 | 1.73% | 18.32 | 19.09 | 12371 | 2324 | 1.11% |
| 2024-08-23 | 18.70 | 18.52 | -0.29 | -1.54% | 18.42 | 19.26 | 15883 | 2964 | 1.42% |
| 2024-08-22 | 19.80 | 18.81 | -0.72 | -3.69% | 18.73 | 19.88 | 15229 | 2915 | 1.36% |
| 2024-08-21 | 19.67 | 19.53 | -0.26 | -1.31% | 19.45 | 19.97 | 8404 | 1655 | 0.75% |
| 2024-08-20 | 20.21 | 19.79 | -0.42 | -2.08% | 19.70 | 20.44 | 10732 | 2138 | 0.96% |
| 2024-08-19 | 20.59 | 20.21 | -0.18 | -0.88% | 20.03 | 20.76 | 10713 | 2183 | 0.96% |
| 2024-08-16 | 20.35 | 20.39 | 0.04 | 0.20% | 20.20 | 20.90 | 10549 | 2163 | 0.94% |
| 2024-08-15 | 20.04 | 20.35 | 0.31 | 1.55% | 19.70 | 20.77 | 13735 | 2795 | 1.23% |
| 2024-08-14 | 19.88 | 20.04 | 0.16 | 0.80% | 19.80 | 20.26 | 10474 | 2103 | 0.94% |
| 2024-08-13 | 20.07 | 19.88 | 0.11 | 0.56% | 19.45 | 20.10 | 9577 | 1883 | 0.86% |