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 | 29.03 | 28.58 | -0.45 | -1.55% | 28.03 | 29.29 | 32965 | 9457 | 2.85% |
| 2024-11-20 | 28.66 | 29.03 | 0.23 | 0.80% | 28.36 | 29.39 | 28023 | 8078 | 2.42% |
| 2024-11-19 | 27.81 | 28.80 | 0.95 | 3.41% | 27.59 | 28.87 | 28070 | 7909 | 2.43% |
| 2024-11-18 | 28.68 | 27.85 | -0.83 | -2.89% | 27.22 | 29.00 | 33868 | 9486 | 2.93% |
| 2024-11-15 | 30.80 | 28.68 | -2.15 | -6.97% | 28.64 | 30.96 | 48885 | 14531 | 4.22% |
| 2024-11-14 | 31.68 | 30.83 | -1.07 | -3.35% | 30.20 | 32.40 | 56230 | 17520 | 4.86% |
| 2024-11-13 | 32.19 | 31.90 | -0.22 | -0.68% | 30.81 | 32.57 | 74642 | 23681 | 6.45% |
| 2024-11-12 | 31.00 | 32.12 | 0.92 | 2.95% | 30.61 | 32.28 | 98959 | 31055 | 8.55% |
| 2024-11-11 | 29.41 | 31.20 | 2.40 | 8.33% | 29.26 | 31.55 | 108129 | 33088 | 9.34% |
| 2024-11-08 | 28.68 | 28.80 | 0.80 | 2.86% | 28.12 | 29.88 | 84575 | 24465 | 7.31% |
| 2024-11-07 | 27.26 | 28.00 | 0.55 | 2.00% | 27.21 | 28.55 | 61314 | 17190 | 5.30% |
| 2024-11-06 | 27.92 | 27.45 | -0.28 | -1.01% | 26.90 | 27.92 | 49684 | 13638 | 4.29% |
| 2024-11-05 | 26.83 | 27.73 | 0.79 | 2.93% | 26.80 | 28.00 | 50780 | 14024 | 4.39% |
| 2024-11-04 | 25.83 | 26.94 | 0.61 | 2.32% | 25.70 | 27.11 | 37176 | 9898 | 3.21% |
| 2024-11-01 | 27.60 | 26.33 | -0.83 | -3.06% | 26.21 | 28.18 | 48541 | 13248 | 4.19% |
| 2024-10-31 | 26.86 | 27.16 | 0.35 | 1.31% | 26.27 | 27.33 | 38112 | 10260 | 3.29% |
| 2024-10-30 | 26.71 | 26.81 | -0.24 | -0.89% | 26.13 | 27.08 | 34461 | 9172 | 2.98% |
| 2024-10-29 | 28.41 | 27.05 | -1.55 | -5.42% | 27.00 | 28.45 | 50874 | 14085 | 4.40% |
| 2024-10-28 | 28.01 | 28.60 | 0.15 | 0.53% | 27.45 | 28.86 | 71333 | 20101 | 6.16% |
| 2024-10-25 | 26.70 | 28.45 | 1.22 | 4.48% | 26.35 | 28.56 | 77578 | 21225 | 6.70% |
| 2024-10-24 | 27.12 | 27.23 | 0.02 | 0.07% | 26.61 | 27.49 | 32167 | 8706 | 2.78% |
| 2024-10-23 | 27.69 | 27.21 | -0.73 | -2.61% | 26.89 | 27.95 | 51756 | 14205 | 4.47% |
| 2024-10-22 | 27.50 | 27.94 | 0.28 | 1.01% | 27.31 | 28.97 | 76993 | 21718 | 6.65% |
| 2024-10-21 | 27.06 | 27.66 | 0.77 | 2.86% | 26.86 | 29.10 | 84893 | 23479 | 7.34% |
| 2024-10-18 | 25.06 | 26.89 | 1.86 | 7.43% | 24.87 | 27.60 | 73841 | 19517 | 6.38% |
| 2024-10-17 | 25.28 | 25.03 | -0.06 | -0.24% | 25.02 | 25.97 | 51799 | 13176 | 4.48% |
| 2024-10-16 | 25.00 | 25.09 | -0.11 | -0.44% | 24.70 | 25.32 | 56733 | 14190 | 4.90% |
| 2024-10-15 | 25.40 | 25.20 | 0.09 | 0.36% | 25.17 | 27.11 | 64467 | 16752 | 5.57% |
| 2024-10-14 | 24.36 | 25.11 | 0.67 | 2.74% | 23.75 | 25.29 | 33253 | 8181 | 2.87% |
| 2024-10-11 | 26.51 | 24.44 | -2.09 | -7.88% | 23.97 | 26.52 | 48546 | 12135 | 4.20% |
| 2024-10-10 | 27.98 | 26.53 | -0.87 | -3.18% | 26.50 | 28.30 | 55557 | 15153 | 4.80% |
| 2024-10-09 | 28.28 | 27.40 | -2.78 | -9.21% | 26.70 | 29.95 | 80127 | 22740 | 6.92% |
| 2024-10-08 | 30.39 | 30.18 | 4.85 | 19.15% | 27.41 | 30.40 | 108940 | 32000 | 9.41% |
| 2024-09-30 | 22.80 | 25.33 | 3.56 | 16.35% | 22.27 | 25.44 | 75119 | 17883 | 6.49% |
| 2024-09-27 | 21.05 | 21.77 | 1.13 | 5.47% | 20.88 | 21.86 | 27888 | 5941 | 2.41% |
| 2024-09-26 | 20.01 | 20.64 | 0.68 | 3.41% | 19.83 | 20.64 | 34189 | 6936 | 2.95% |
| 2024-09-25 | 20.22 | 19.96 | -0.02 | -0.10% | 19.91 | 20.55 | 41009 | 8306 | 3.54% |
| 2024-09-24 | 19.05 | 19.98 | 0.99 | 5.21% | 18.94 | 20.04 | 34179 | 6714 | 2.95% |
| 2024-09-23 | 18.96 | 18.99 | -0.12 | -0.63% | 18.73 | 19.42 | 16641 | 3177 | 1.44% |
| 2024-09-20 | 19.57 | 19.11 | -0.36 | -1.85% | 18.90 | 19.78 | 21808 | 4209 | 1.88% |
| 2024-09-19 | 19.46 | 19.47 | -0.03 | -0.15% | 19.28 | 19.95 | 29373 | 5760 | 2.54% |
| 2024-09-18 | 19.35 | 19.50 | 0.59 | 3.12% | 19.13 | 19.98 | 34743 | 6768 | 3.00% |
| 2024-09-13 | 20.06 | 18.91 | -1.10 | -5.50% | 18.80 | 20.08 | 39225 | 7552 | 3.39% |
| 2024-09-12 | 20.41 | 20.01 | -0.32 | -1.57% | 19.89 | 20.64 | 22596 | 4560 | 1.95% |
| 2024-09-11 | 20.40 | 20.33 | -0.28 | -1.36% | 20.11 | 20.73 | 21420 | 4359 | 1.85% |
| 2024-09-10 | 19.70 | 20.61 | 0.68 | 3.41% | 19.70 | 20.74 | 39791 | 8042 | 3.44% |
| 2024-09-09 | 20.80 | 19.93 | -0.64 | -3.11% | 19.86 | 21.10 | 41730 | 8497 | 3.61% |
| 2024-09-06 | 20.50 | 20.57 | -0.23 | -1.11% | 20.14 | 20.85 | 37288 | 7634 | 3.22% |
| 2024-09-05 | 20.50 | 20.80 | 0.29 | 1.41% | 20.20 | 21.09 | 51590 | 10633 | 4.46% |
| 2024-09-04 | 19.39 | 20.51 | 1.09 | 5.61% | 19.23 | 21.32 | 66109 | 13521 | 5.71% |
| 2024-09-03 | 18.79 | 19.42 | 0.64 | 3.41% | 18.73 | 19.56 | 35079 | 6729 | 3.03% |
| 2024-09-02 | 19.65 | 18.78 | -0.76 | -3.89% | 18.74 | 19.70 | 22630 | 4344 | 1.96% |
| 2024-08-30 | 18.97 | 19.54 | 0.58 | 3.06% | 18.97 | 19.85 | 18225 | 3557 | 1.58% |
| 2024-08-29 | 18.50 | 18.96 | 0.46 | 2.49% | 18.29 | 19.17 | 16845 | 3168 | 1.46% |
| 2024-08-28 | 18.45 | 18.50 | -0.08 | -0.43% | 18.19 | 18.69 | 13197 | 2430 | 1.14% |
| 2024-08-27 | 19.35 | 18.58 | -1.04 | -5.30% | 18.34 | 19.38 | 24316 | 4541 | 2.10% |
| 2024-08-26 | 19.24 | 19.62 | 0.51 | 2.67% | 19.05 | 19.62 | 13516 | 2614 | 1.17% |
| 2024-08-23 | 19.20 | 19.11 | -0.05 | -0.26% | 18.75 | 19.20 | 15955 | 3028 | 1.38% |
| 2024-08-22 | 19.93 | 19.16 | -0.65 | -3.28% | 19.01 | 19.93 | 14715 | 2838 | 1.27% |
| 2024-08-21 | 19.83 | 19.81 | -0.02 | -0.10% | 19.61 | 20.01 | 7306 | 1449 | 0.63% |
| 2024-08-20 | 20.23 | 19.83 | -0.29 | -1.44% | 19.76 | 20.30 | 10669 | 2132 | 0.92% |
| 2024-08-19 | 20.41 | 20.12 | -0.29 | -1.42% | 20.03 | 20.75 | 12891 | 2622 | 1.11% |
| 2024-08-16 | 20.25 | 20.41 | 0.17 | 0.84% | 20.20 | 20.77 | 13972 | 2863 | 1.22% |
| 2024-08-15 | 20.13 | 20.24 | 0.11 | 0.55% | 20.02 | 20.58 | 15925 | 3242 | 1.39% |