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 | 29.45 | 29.51 | -0.17 | -0.57% | 29.15 | 29.80 | 5539 | 1631 | 1.52% |
| 2024-11-20 | 28.62 | 29.68 | 1.06 | 3.70% | 28.38 | 29.87 | 7316 | 2159 | 2.00% |
| 2024-11-19 | 27.68 | 28.62 | 0.64 | 2.29% | 27.58 | 28.80 | 4932 | 1385 | 1.35% |
| 2024-11-18 | 29.36 | 27.98 | -1.38 | -4.70% | 27.70 | 29.61 | 11510 | 3289 | 3.15% |
| 2024-11-15 | 28.93 | 29.36 | 0.46 | 1.59% | 28.61 | 30.22 | 13553 | 4013 | 3.71% |
| 2024-11-14 | 29.33 | 28.90 | -0.27 | -0.93% | 28.70 | 30.29 | 10890 | 3231 | 2.98% |
| 2024-11-13 | 28.97 | 29.17 | -0.03 | -0.10% | 28.61 | 29.59 | 7779 | 2261 | 2.13% |
| 2024-11-12 | 29.76 | 29.20 | -0.96 | -3.18% | 28.82 | 30.48 | 10513 | 3120 | 2.88% |
| 2024-11-11 | 28.09 | 30.16 | 2.11 | 7.52% | 27.74 | 30.39 | 17735 | 5180 | 4.86% |
| 2024-11-08 | 28.15 | 28.05 | 0.01 | 0.04% | 27.80 | 28.75 | 9536 | 2692 | 2.61% |
| 2024-11-07 | 27.11 | 28.04 | 0.93 | 3.43% | 27.00 | 28.36 | 11180 | 3108 | 3.06% |
| 2024-11-06 | 26.98 | 27.11 | 0.45 | 1.69% | 26.66 | 27.79 | 8197 | 2234 | 2.24% |
| 2024-11-05 | 26.05 | 26.66 | 0.80 | 3.09% | 25.89 | 26.66 | 9340 | 2471 | 2.56% |
| 2024-11-04 | 25.82 | 25.86 | 0.06 | 0.23% | 25.79 | 26.60 | 10150 | 2644 | 2.78% |
| 2024-11-01 | 27.44 | 25.80 | -1.42 | -5.22% | 25.80 | 27.44 | 8959 | 2353 | 2.45% |
| 2024-10-31 | 27.10 | 27.22 | 0.12 | 0.44% | 26.62 | 27.50 | 7336 | 1984 | 2.01% |
| 2024-10-30 | 28.30 | 27.10 | -0.85 | -3.04% | 26.90 | 28.30 | 8181 | 2231 | 2.24% |
| 2024-10-29 | 29.48 | 27.95 | -1.39 | -4.74% | 27.68 | 29.49 | 13835 | 3926 | 3.79% |
| 2024-10-28 | 27.24 | 29.34 | 2.10 | 7.71% | 27.13 | 29.89 | 14349 | 4159 | 3.93% |
| 2024-10-25 | 26.53 | 27.24 | 0.65 | 2.44% | 26.40 | 27.36 | 6465 | 1751 | 1.77% |
| 2024-10-24 | 26.52 | 26.59 | -0.30 | -1.12% | 26.40 | 27.08 | 7268 | 1946 | 1.99% |
| 2024-10-23 | 26.26 | 26.89 | 0.65 | 2.48% | 26.05 | 27.47 | 8932 | 2402 | 2.45% |
| 2024-10-22 | 25.90 | 26.24 | 0.04 | 0.15% | 25.62 | 26.64 | 5610 | 1471 | 1.54% |
| 2024-10-21 | 26.00 | 26.20 | 0.85 | 3.35% | 25.11 | 26.66 | 12137 | 3161 | 3.32% |
| 2024-10-18 | 24.40 | 25.35 | 0.79 | 3.22% | 24.38 | 25.60 | 5523 | 1386 | 1.51% |
| 2024-10-17 | 24.30 | 24.56 | -0.14 | -0.57% | 24.24 | 25.10 | 3614 | 895 | 0.99% |
| 2024-10-16 | 24.98 | 24.70 | -0.37 | -1.48% | 24.19 | 25.20 | 5414 | 1335 | 1.48% |
| 2024-10-15 | 25.42 | 25.07 | -0.29 | -1.14% | 24.85 | 25.66 | 5936 | 1503 | 1.63% |
| 2024-10-14 | 25.23 | 25.36 | 0.41 | 1.64% | 24.60 | 25.79 | 6325 | 1598 | 1.73% |
| 2024-10-11 | 25.45 | 24.95 | -1.07 | -4.11% | 24.70 | 25.96 | 6531 | 1639 | 1.79% |
| 2024-10-10 | 25.89 | 26.02 | 0.14 | 0.54% | 25.50 | 27.18 | 9585 | 2517 | 2.62% |
| 2024-10-09 | 27.00 | 25.88 | -1.97 | -7.07% | 25.30 | 27.28 | 17594 | 4611 | 4.82% |
| 2024-10-08 | 30.10 | 27.85 | 1.73 | 6.62% | 26.03 | 30.10 | 22864 | 6399 | 6.26% |
| 2024-09-30 | 24.87 | 26.12 | 2.13 | 8.88% | 24.01 | 26.28 | 19077 | 4795 | 5.22% |
| 2024-09-27 | 23.16 | 23.99 | 0.98 | 4.26% | 22.92 | 24.05 | 6714 | 1565 | 1.84% |
| 2024-09-26 | 22.67 | 23.01 | 0.11 | 0.48% | 22.67 | 23.10 | 2841 | 651 | 0.78% |
| 2024-09-25 | 23.00 | 22.90 | 0.02 | 0.09% | 22.84 | 23.24 | 2699 | 621 | 0.74% |
| 2024-09-24 | 22.08 | 22.88 | 0.88 | 4.00% | 21.82 | 23.50 | 3464 | 784 | 0.95% |
| 2024-09-23 | 21.61 | 22.00 | 0.21 | 0.96% | 21.61 | 22.13 | 860 | 188 | 0.24% |
| 2024-09-20 | 21.58 | 21.79 | 0.01 | 0.05% | 21.58 | 21.83 | 566 | 123 | 0.16% |
| 2024-09-19 | 21.55 | 21.78 | 0.06 | 0.28% | 21.51 | 21.82 | 1189 | 257 | 0.33% |
| 2024-09-18 | 21.69 | 21.72 | -0.29 | -1.32% | 21.55 | 22.08 | 1329 | 289 | 0.36% |
| 2024-09-13 | 21.97 | 22.01 | -0.07 | -0.32% | 21.90 | 22.23 | 1263 | 277 | 0.35% |
| 2024-09-12 | 22.15 | 22.08 | -0.07 | -0.32% | 22.03 | 22.18 | 957 | 211 | 0.26% |
| 2024-09-11 | 21.95 | 22.15 | -0.01 | -0.05% | 21.91 | 22.17 | 1038 | 228 | 0.28% |
| 2024-09-10 | 21.89 | 22.16 | 0.20 | 0.91% | 21.67 | 22.22 | 1147 | 251 | 0.31% |
| 2024-09-09 | 22.09 | 21.96 | -0.37 | -1.66% | 21.80 | 22.32 | 1945 | 429 | 0.53% |
| 2024-09-06 | 22.50 | 22.33 | -0.17 | -0.76% | 22.16 | 22.63 | 1589 | 355 | 0.44% |
| 2024-09-05 | 22.32 | 22.50 | -0.05 | -0.22% | 22.30 | 22.70 | 1305 | 295 | 0.36% |
| 2024-09-04 | 22.21 | 22.55 | 0.15 | 0.67% | 22.21 | 22.65 | 1129 | 254 | 0.31% |
| 2024-09-03 | 22.11 | 22.40 | 0.20 | 0.90% | 22.11 | 22.60 | 1324 | 296 | 0.36% |
| 2024-09-02 | 22.28 | 22.20 | -0.02 | -0.09% | 22.01 | 22.36 | 1714 | 381 | 0.47% |
| 2024-08-30 | 22.17 | 22.22 | 0.05 | 0.23% | 22.11 | 22.54 | 2842 | 633 | 0.78% |
| 2024-08-29 | 22.10 | 22.17 | -0.09 | -0.40% | 21.85 | 22.31 | 2980 | 659 | 0.82% |
| 2024-08-28 | 22.15 | 22.26 | 0.01 | 0.04% | 22.15 | 22.66 | 1837 | 411 | 0.50% |
| 2024-08-27 | 22.49 | 22.25 | 0.05 | 0.23% | 22.05 | 22.50 | 1356 | 302 | 0.37% |
| 2024-08-26 | 21.82 | 22.20 | 0.26 | 1.19% | 21.82 | 22.38 | 1990 | 441 | 0.55% |
| 2024-08-23 | 21.62 | 21.94 | 0.20 | 0.92% | 21.51 | 22.13 | 1395 | 304 | 0.38% |
| 2024-08-22 | 21.66 | 21.74 | 0.09 | 0.42% | 21.40 | 21.85 | 2496 | 541 | 0.68% |
| 2024-08-21 | 21.58 | 21.65 | 0.05 | 0.23% | 21.40 | 21.83 | 1309 | 283 | 0.36% |
| 2024-08-20 | 21.72 | 21.60 | -0.24 | -1.10% | 21.60 | 21.81 | 874 | 189 | 0.24% |
| 2024-08-19 | 22.20 | 21.84 | -0.41 | -1.84% | 21.82 | 22.20 | 818 | 179 | 0.22% |
| 2024-08-16 | 22.60 | 22.25 | -0.13 | -0.58% | 21.96 | 22.60 | 1397 | 308 | 0.38% |
| 2024-08-15 | 22.31 | 22.38 | -0.01 | -0.04% | 22.23 | 22.58 | 956 | 213 | 0.27% |
| 2024-08-14 | 22.08 | 22.39 | -0.03 | -0.13% | 22.08 | 22.89 | 3454 | 780 | 0.96% |