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 | 29.04 | 28.98 | -0.19 | -0.65% | 28.60 | 29.85 | 25997 | 7593 | 2.31% |
| 2024-11-20 | 28.26 | 29.17 | 0.87 | 3.07% | 27.88 | 29.65 | 32355 | 9394 | 2.88% |
| 2024-11-19 | 29.15 | 28.30 | -0.84 | -2.88% | 26.95 | 29.69 | 52209 | 14786 | 4.64% |
| 2024-11-18 | 30.05 | 29.14 | -0.59 | -1.98% | 28.31 | 30.50 | 19706 | 5807 | 1.75% |
| 2024-11-15 | 31.77 | 29.73 | -1.72 | -5.47% | 29.71 | 31.77 | 23784 | 7256 | 2.11% |
| 2024-11-14 | 31.80 | 31.45 | -0.46 | -1.44% | 31.00 | 32.43 | 21821 | 6928 | 1.94% |
| 2024-11-13 | 31.89 | 31.91 | -0.11 | -0.34% | 30.26 | 32.05 | 42059 | 13095 | 3.74% |
| 2024-11-12 | 33.78 | 32.02 | -2.16 | -6.32% | 31.30 | 34.85 | 52283 | 17139 | 4.65% |
| 2024-11-11 | 34.13 | 34.18 | 1.51 | 4.62% | 32.70 | 34.60 | 43249 | 14591 | 3.84% |
| 2024-11-08 | 32.03 | 32.67 | 0.87 | 2.74% | 31.35 | 35.50 | 49791 | 16604 | 4.43% |
| 2024-11-07 | 30.51 | 31.80 | 1.00 | 3.25% | 30.41 | 32.82 | 40651 | 12886 | 3.61% |
| 2024-11-06 | 30.77 | 30.80 | 0.68 | 2.26% | 29.40 | 31.63 | 51128 | 15775 | 4.54% |
| 2024-11-05 | 26.50 | 30.12 | 3.62 | 13.66% | 26.50 | 30.33 | 56427 | 16168 | 5.02% |
| 2024-11-04 | 25.78 | 26.50 | 0.70 | 2.71% | 25.52 | 26.79 | 19944 | 5257 | 1.77% |
| 2024-11-01 | 26.99 | 25.80 | -1.26 | -4.66% | 25.50 | 27.01 | 23846 | 6231 | 2.12% |
| 2024-10-31 | 27.34 | 27.06 | 0.12 | 0.45% | 26.51 | 27.50 | 23340 | 6309 | 2.07% |
| 2024-10-30 | 27.01 | 26.94 | 0.00 | 0.00% | 26.54 | 27.28 | 18959 | 5101 | 1.69% |
| 2024-10-29 | 27.04 | 26.94 | -0.10 | -0.37% | 26.81 | 27.88 | 20708 | 5660 | 1.84% |
| 2024-10-28 | 27.53 | 27.04 | -0.58 | -2.10% | 26.70 | 27.88 | 30936 | 8380 | 2.75% |
| 2024-10-25 | 27.10 | 27.62 | -0.27 | -0.97% | 27.10 | 28.44 | 36411 | 10111 | 3.24% |
| 2024-10-24 | 29.00 | 27.89 | -1.11 | -3.83% | 27.25 | 29.00 | 33261 | 9298 | 2.96% |
| 2024-10-23 | 28.01 | 29.00 | 0.72 | 2.55% | 28.00 | 30.87 | 52237 | 15418 | 4.64% |
| 2024-10-22 | 29.30 | 28.28 | -0.42 | -1.46% | 27.24 | 29.30 | 42631 | 12055 | 3.79% |
| 2024-10-21 | 26.87 | 28.70 | 1.95 | 7.29% | 26.87 | 29.21 | 71099 | 20119 | 6.32% |
| 2024-10-18 | 25.64 | 26.75 | 0.82 | 3.16% | 25.15 | 27.58 | 57650 | 15084 | 5.12% |
| 2024-10-17 | 26.29 | 25.93 | -0.46 | -1.74% | 25.88 | 26.94 | 36013 | 9511 | 3.20% |
| 2024-10-16 | 25.74 | 26.39 | 0.24 | 0.92% | 25.25 | 26.88 | 39780 | 10350 | 3.54% |
| 2024-10-15 | 25.39 | 26.15 | 0.43 | 1.67% | 25.04 | 26.78 | 30884 | 8064 | 2.75% |
| 2024-10-14 | 24.65 | 25.72 | 1.20 | 4.89% | 24.65 | 26.25 | 30702 | 7861 | 2.73% |
| 2024-10-11 | 26.62 | 24.52 | -2.10 | -7.89% | 24.18 | 26.62 | 30068 | 7538 | 2.67% |
| 2024-10-10 | 27.10 | 26.62 | -0.14 | -0.52% | 25.86 | 28.00 | 36630 | 9916 | 3.26% |
| 2024-10-09 | 28.20 | 26.76 | -2.63 | -8.95% | 26.67 | 29.29 | 52319 | 14778 | 4.65% |
| 2024-10-08 | 29.76 | 29.39 | 4.59 | 18.51% | 26.34 | 29.76 | 72188 | 20764 | 6.42% |
| 2024-09-30 | 21.67 | 24.80 | 3.82 | 18.21% | 21.65 | 25.18 | 71192 | 16945 | 6.33% |
| 2024-09-27 | 19.61 | 20.98 | 1.38 | 7.04% | 19.58 | 21.30 | 30628 | 6275 | 2.72% |
| 2024-09-26 | 19.01 | 19.60 | 0.59 | 3.10% | 18.76 | 19.68 | 20377 | 3916 | 1.81% |
| 2024-09-25 | 18.58 | 19.01 | 0.61 | 3.32% | 18.41 | 19.16 | 28425 | 5358 | 2.53% |
| 2024-09-24 | 17.48 | 18.40 | 1.39 | 8.17% | 17.18 | 18.53 | 37611 | 6694 | 3.34% |
| 2024-09-23 | 18.48 | 17.01 | -1.98 | -10.43% | 16.84 | 18.48 | 46336 | 8072 | 4.12% |
| 2024-09-20 | 18.75 | 18.99 | 0.18 | 0.96% | 18.22 | 19.03 | 11070 | 2049 | 0.98% |
| 2024-09-19 | 18.72 | 18.81 | 0.01 | 0.05% | 18.55 | 19.12 | 8434 | 1593 | 0.75% |
| 2024-09-18 | 18.36 | 18.80 | 0.34 | 1.84% | 18.12 | 18.86 | 8812 | 1630 | 0.78% |
| 2024-09-13 | 19.08 | 18.46 | -0.57 | -3.00% | 18.35 | 19.12 | 9708 | 1806 | 0.86% |
| 2024-09-12 | 19.21 | 19.03 | -0.15 | -0.78% | 18.98 | 19.40 | 8226 | 1577 | 0.73% |
| 2024-09-11 | 18.91 | 19.18 | 0.08 | 0.42% | 18.91 | 19.26 | 9699 | 1852 | 0.86% |
| 2024-09-10 | 18.49 | 19.10 | 0.59 | 3.19% | 18.24 | 19.37 | 15711 | 2966 | 1.40% |
| 2024-09-09 | 18.30 | 18.51 | 0.12 | 0.65% | 18.08 | 18.54 | 10133 | 1856 | 0.90% |
| 2024-09-06 | 18.98 | 18.39 | -0.58 | -3.06% | 18.35 | 19.06 | 10022 | 1856 | 0.89% |
| 2024-09-05 | 18.50 | 18.97 | 0.36 | 1.93% | 18.50 | 19.28 | 10110 | 1920 | 0.90% |
| 2024-09-04 | 18.69 | 18.61 | -0.06 | -0.32% | 18.35 | 18.76 | 8408 | 1558 | 0.75% |
| 2024-09-03 | 18.59 | 18.67 | 0.09 | 0.48% | 18.41 | 18.99 | 10173 | 1902 | 0.90% |
| 2024-09-02 | 19.37 | 18.58 | -0.70 | -3.63% | 18.53 | 19.37 | 16025 | 3029 | 1.42% |
| 2024-08-30 | 19.00 | 19.28 | 0.26 | 1.37% | 18.80 | 19.56 | 21380 | 4121 | 1.90% |
| 2024-08-29 | 18.65 | 19.02 | 0.26 | 1.39% | 18.48 | 19.25 | 15162 | 2871 | 1.35% |
| 2024-08-28 | 18.60 | 18.76 | 0.16 | 0.86% | 18.35 | 19.04 | 9520 | 1785 | 0.85% |
| 2024-08-27 | 19.20 | 18.60 | -0.43 | -2.26% | 18.53 | 19.20 | 10006 | 1871 | 0.89% |
| 2024-08-26 | 19.38 | 19.03 | -0.26 | -1.35% | 18.88 | 19.49 | 15030 | 2879 | 1.34% |
| 2024-08-23 | 19.93 | 19.29 | -0.74 | -3.69% | 19.29 | 19.98 | 12139 | 2366 | 1.08% |
| 2024-08-22 | 19.89 | 20.03 | 0.23 | 1.16% | 19.79 | 20.90 | 22350 | 4547 | 2.00% |
| 2024-08-21 | 20.10 | 19.80 | -0.36 | -1.79% | 19.61 | 20.37 | 15504 | 3092 | 1.39% |
| 2024-08-20 | 20.55 | 20.16 | -0.45 | -2.18% | 19.91 | 20.72 | 16268 | 3298 | 1.45% |
| 2024-08-19 | 21.08 | 20.61 | -0.54 | -2.55% | 20.49 | 21.20 | 21644 | 4483 | 1.93% |
| 2024-08-16 | 21.70 | 21.15 | -0.41 | -1.90% | 21.10 | 22.06 | 22198 | 4770 | 1.98% |
| 2024-08-15 | 21.31 | 21.56 | -0.97 | -4.31% | 20.50 | 22.16 | 42314 | 9105 | 3.78% |
| 2024-08-14 | 22.50 | 22.53 | -0.13 | -0.57% | 22.25 | 22.93 | 23420 | 5288 | 2.09% |
| 2024-08-13 | 21.68 | 22.66 | 0.98 | 4.52% | 21.48 | 22.70 | 33605 | 7463 | 3.00% |