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 | 30.03 | 30.45 | 0.78 | 2.63% | 29.93 | 31.23 | 71290 | 21779 | 7.44% |
| 2024-11-20 | 29.58 | 29.67 | -0.04 | -0.13% | 29.01 | 29.93 | 53101 | 15630 | 5.54% |
| 2024-11-19 | 28.29 | 29.71 | 1.41 | 4.98% | 28.29 | 29.85 | 54567 | 15909 | 5.69% |
| 2024-11-18 | 30.33 | 28.30 | -2.03 | -6.69% | 27.75 | 30.83 | 76357 | 22160 | 7.97% |
| 2024-11-15 | 30.70 | 30.33 | -0.17 | -0.56% | 30.10 | 31.69 | 67865 | 20918 | 7.08% |
| 2024-11-14 | 32.40 | 30.50 | -1.76 | -5.46% | 30.41 | 33.02 | 71879 | 22765 | 7.50% |
| 2024-11-13 | 33.58 | 32.26 | -1.12 | -3.36% | 31.35 | 33.60 | 105562 | 33921 | 11.01% |
| 2024-11-12 | 35.97 | 33.38 | -0.50 | -1.48% | 33.00 | 36.07 | 187887 | 65080 | 19.60% |
| 2024-11-11 | 29.18 | 33.88 | 5.65 | 20.01% | 29.10 | 33.88 | 167613 | 53116 | 17.49% |
| 2024-11-08 | 28.39 | 28.23 | 0.45 | 1.62% | 27.99 | 29.70 | 98166 | 28172 | 10.24% |
| 2024-11-07 | 27.10 | 27.78 | 0.41 | 1.50% | 26.90 | 27.83 | 52247 | 14302 | 5.45% |
| 2024-11-06 | 27.84 | 27.37 | -0.18 | -0.65% | 26.78 | 28.32 | 70137 | 19359 | 7.32% |
| 2024-11-05 | 26.50 | 27.55 | 1.06 | 4.00% | 26.00 | 27.76 | 51266 | 14002 | 5.35% |
| 2024-11-04 | 25.65 | 26.49 | 0.78 | 3.03% | 25.50 | 26.77 | 30968 | 8160 | 3.23% |
| 2024-11-01 | 27.29 | 25.71 | -1.53 | -5.62% | 25.63 | 27.33 | 51150 | 13379 | 5.34% |
| 2024-10-31 | 26.56 | 27.24 | 1.30 | 5.01% | 26.14 | 27.49 | 65528 | 17642 | 6.84% |
| 2024-10-30 | 26.40 | 25.94 | -0.21 | -0.80% | 25.44 | 26.84 | 40765 | 10661 | 4.25% |
| 2024-10-29 | 27.60 | 26.15 | -1.18 | -4.32% | 26.12 | 27.98 | 51392 | 13741 | 5.36% |
| 2024-10-28 | 28.12 | 27.33 | -0.84 | -2.98% | 26.80 | 28.12 | 59217 | 16135 | 6.18% |
| 2024-10-25 | 26.43 | 28.17 | 1.64 | 6.18% | 26.43 | 28.72 | 81685 | 22737 | 8.52% |
| 2024-10-24 | 27.00 | 26.53 | -0.96 | -3.49% | 26.37 | 27.45 | 38696 | 10328 | 4.04% |
| 2024-10-23 | 26.85 | 27.49 | 0.48 | 1.78% | 26.52 | 28.10 | 60447 | 16532 | 6.31% |
| 2024-10-22 | 26.98 | 27.01 | -0.21 | -0.77% | 26.26 | 27.37 | 48339 | 12959 | 5.04% |
| 2024-10-21 | 27.96 | 27.22 | 0.07 | 0.26% | 26.88 | 28.50 | 74545 | 20680 | 7.78% |
| 2024-10-18 | 24.87 | 27.15 | 2.20 | 8.82% | 24.70 | 28.35 | 66897 | 17801 | 6.98% |
| 2024-10-17 | 25.42 | 24.95 | -0.36 | -1.42% | 24.89 | 25.99 | 31299 | 7963 | 3.27% |
| 2024-10-16 | 26.13 | 25.31 | -1.07 | -4.06% | 25.10 | 26.28 | 41743 | 10678 | 4.35% |
| 2024-10-15 | 26.99 | 26.38 | 0.26 | 1.00% | 26.34 | 28.00 | 61730 | 16695 | 6.44% |
| 2024-10-14 | 24.64 | 26.12 | 1.60 | 6.53% | 23.75 | 26.67 | 46392 | 11684 | 4.84% |
| 2024-10-11 | 26.39 | 24.52 | -1.88 | -7.12% | 24.30 | 26.67 | 39171 | 9832 | 4.09% |
| 2024-10-10 | 28.66 | 26.40 | -1.47 | -5.27% | 26.37 | 28.90 | 51588 | 14111 | 5.38% |
| 2024-10-09 | 30.60 | 27.87 | -3.98 | -12.50% | 27.87 | 31.86 | 74000 | 22168 | 7.72% |
| 2024-10-08 | 31.71 | 31.85 | 5.30 | 19.96% | 29.20 | 31.86 | 95445 | 29842 | 9.96% |
| 2024-09-30 | 23.58 | 26.55 | 4.41 | 19.92% | 23.00 | 26.56 | 64517 | 16128 | 6.73% |
| 2024-09-27 | 20.82 | 22.14 | 1.65 | 8.05% | 20.82 | 22.34 | 22927 | 4957 | 2.39% |
| 2024-09-26 | 19.81 | 20.49 | 0.88 | 4.49% | 19.50 | 20.49 | 24701 | 4941 | 2.58% |
| 2024-09-25 | 20.29 | 19.61 | -0.32 | -1.61% | 19.61 | 20.56 | 29567 | 5945 | 3.46% |
| 2024-09-24 | 18.50 | 19.93 | 1.53 | 8.32% | 18.40 | 19.98 | 27878 | 5408 | 3.26% |
| 2024-09-23 | 18.50 | 18.40 | -0.23 | -1.23% | 18.35 | 18.82 | 12837 | 2385 | 1.50% |
| 2024-09-20 | 19.31 | 18.63 | -0.60 | -3.12% | 18.44 | 19.31 | 12514 | 2338 | 1.46% |
| 2024-09-19 | 18.74 | 19.23 | 0.49 | 2.61% | 18.62 | 19.44 | 17235 | 3292 | 2.01% |
| 2024-09-18 | 18.99 | 18.74 | -0.29 | -1.52% | 18.56 | 19.09 | 12420 | 2333 | 1.45% |
| 2024-09-13 | 19.93 | 19.03 | -0.77 | -3.89% | 19.00 | 19.93 | 16028 | 3107 | 1.87% |
| 2024-09-12 | 19.76 | 19.80 | 0.04 | 0.20% | 19.76 | 20.46 | 16722 | 3355 | 1.95% |
| 2024-09-11 | 19.47 | 19.76 | 0.29 | 1.49% | 19.25 | 19.92 | 15269 | 3002 | 1.78% |
| 2024-09-10 | 19.26 | 19.47 | 0.11 | 0.57% | 18.94 | 19.65 | 17744 | 3422 | 2.07% |
| 2024-09-09 | 19.06 | 19.36 | -0.22 | -1.12% | 19.00 | 19.69 | 18879 | 3656 | 2.21% |
| 2024-09-06 | 20.90 | 19.58 | -1.38 | -6.58% | 19.54 | 21.12 | 29731 | 5957 | 3.48% |
| 2024-09-05 | 21.00 | 20.96 | -0.04 | -0.19% | 20.81 | 21.42 | 13303 | 2806 | 1.55% |
| 2024-09-04 | 20.98 | 21.00 | -0.26 | -1.22% | 20.78 | 21.45 | 14779 | 3114 | 1.73% |
| 2024-09-03 | 21.08 | 21.26 | 0.10 | 0.47% | 20.70 | 21.73 | 27042 | 5750 | 3.16% |
| 2024-09-02 | 21.57 | 21.16 | -0.07 | -0.33% | 21.14 | 23.23 | 37557 | 8184 | 4.39% |
| 2024-08-30 | 20.95 | 21.23 | -0.25 | -1.16% | 20.59 | 21.65 | 42038 | 8969 | 4.91% |
| 2024-08-29 | 20.80 | 21.48 | 0.62 | 2.97% | 20.72 | 21.64 | 18766 | 3997 | 2.19% |
| 2024-08-28 | 20.65 | 20.86 | 0.04 | 0.19% | 20.55 | 21.16 | 10429 | 2174 | 1.22% |
| 2024-08-27 | 21.40 | 20.82 | -0.28 | -1.33% | 20.71 | 21.40 | 10215 | 2136 | 1.19% |
| 2024-08-26 | 20.56 | 21.10 | 0.39 | 1.88% | 20.52 | 21.43 | 12374 | 2608 | 1.45% |
| 2024-08-23 | 20.59 | 20.71 | 0.04 | 0.19% | 20.50 | 20.98 | 9800 | 2025 | 1.15% |
| 2024-08-22 | 21.20 | 20.67 | -0.41 | -1.94% | 20.61 | 21.26 | 10752 | 2241 | 1.26% |
| 2024-08-21 | 21.12 | 21.08 | -0.03 | -0.14% | 20.99 | 21.34 | 9116 | 1926 | 1.07% |
| 2024-08-20 | 21.80 | 21.11 | -0.52 | -2.40% | 21.03 | 21.80 | 12570 | 2672 | 1.47% |
| 2024-08-19 | 22.21 | 21.63 | -0.55 | -2.48% | 21.60 | 22.55 | 19724 | 4335 | 2.31% |
| 2024-08-16 | 22.68 | 22.18 | -0.50 | -2.20% | 22.12 | 22.83 | 15076 | 3384 | 1.76% |
| 2024-08-15 | 22.60 | 22.68 | -0.02 | -0.09% | 22.33 | 23.38 | 17634 | 4024 | 2.06% |
| 2024-08-14 | 23.22 | 22.70 | -0.52 | -2.24% | 22.70 | 23.32 | 10091 | 2309 | 1.18% |
| 2024-08-13 | 23.18 | 23.22 | 0.12 | 0.52% | 22.55 | 23.24 | 13355 | 3060 | 1.56% |