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 | 31.21 | 31.13 | -0.28 | -0.89% | 30.80 | 31.34 | 42042 | 13035 | 0.88% |
| 2024-11-20 | 31.00 | 31.41 | 0.26 | 0.83% | 30.80 | 31.59 | 59955 | 18737 | 1.25% |
| 2024-11-19 | 31.59 | 31.15 | -0.50 | -1.58% | 30.41 | 31.85 | 78937 | 24511 | 1.65% |
| 2024-11-18 | 30.91 | 31.65 | 1.18 | 3.87% | 30.91 | 32.75 | 132560 | 42297 | 2.77% |
| 2024-11-15 | 31.00 | 30.47 | -0.63 | -2.03% | 30.46 | 31.08 | 54134 | 16635 | 1.13% |
| 2024-11-14 | 32.16 | 31.10 | -0.54 | -1.71% | 31.00 | 32.35 | 78048 | 24701 | 1.63% |
| 2024-11-13 | 31.23 | 31.64 | -0.54 | -1.68% | 31.03 | 31.98 | 128544 | 40553 | 2.69% |
| 2024-11-12 | 29.91 | 32.18 | 2.28 | 7.63% | 29.91 | 32.89 | 243358 | 78202 | 5.09% |
| 2024-11-11 | 29.48 | 29.90 | 0.03 | 0.10% | 29.22 | 29.90 | 51335 | 15204 | 1.07% |
| 2024-11-08 | 30.39 | 29.87 | -0.38 | -1.26% | 29.78 | 30.53 | 76556 | 23021 | 1.60% |
| 2024-11-07 | 29.54 | 30.25 | 0.50 | 1.68% | 29.41 | 30.25 | 63283 | 18982 | 1.32% |
| 2024-11-06 | 29.87 | 29.75 | -0.17 | -0.57% | 29.36 | 29.97 | 71451 | 21226 | 1.49% |
| 2024-11-05 | 28.87 | 29.92 | 0.98 | 3.39% | 28.50 | 30.10 | 111683 | 32863 | 2.34% |
| 2024-11-04 | 28.69 | 28.94 | 0.29 | 1.01% | 28.36 | 29.29 | 65493 | 18802 | 1.37% |
| 2024-11-01 | 27.80 | 28.65 | 0.79 | 2.84% | 27.73 | 28.82 | 80926 | 22962 | 1.69% |
| 2024-10-31 | 27.88 | 27.86 | -0.02 | -0.07% | 27.61 | 28.08 | 50815 | 14148 | 1.06% |
| 2024-10-30 | 28.10 | 27.88 | -0.28 | -0.99% | 27.68 | 28.34 | 38072 | 10638 | 0.80% |
| 2024-10-29 | 29.05 | 28.16 | -0.89 | -3.06% | 28.13 | 29.17 | 57688 | 16497 | 1.21% |
| 2024-10-28 | 28.70 | 29.05 | 0.35 | 1.22% | 28.55 | 29.05 | 56909 | 16408 | 1.19% |
| 2024-10-25 | 28.39 | 28.70 | 0.28 | 0.99% | 28.21 | 28.76 | 47766 | 13642 | 1.00% |
| 2024-10-24 | 28.58 | 28.42 | -0.26 | -0.91% | 28.30 | 28.84 | 37047 | 10575 | 0.77% |
| 2024-10-23 | 28.69 | 28.68 | -0.24 | -0.83% | 28.50 | 28.91 | 60469 | 17357 | 1.26% |
| 2024-10-22 | 28.41 | 28.92 | 0.49 | 1.72% | 28.25 | 28.95 | 57853 | 16617 | 1.21% |
| 2024-10-21 | 28.28 | 28.43 | 0.25 | 0.89% | 27.81 | 28.48 | 66664 | 18805 | 1.39% |
| 2024-10-18 | 27.24 | 28.18 | 0.92 | 3.37% | 27.10 | 28.62 | 74983 | 20875 | 1.57% |
| 2024-10-17 | 27.58 | 27.26 | -0.25 | -0.91% | 27.19 | 27.75 | 35924 | 9857 | 0.75% |
| 2024-10-16 | 27.20 | 27.51 | 0.09 | 0.33% | 27.04 | 27.74 | 43149 | 11834 | 0.90% |
| 2024-10-15 | 28.06 | 27.42 | -0.70 | -2.49% | 27.40 | 28.15 | 61776 | 17140 | 1.29% |
| 2024-10-14 | 27.94 | 28.12 | 0.17 | 0.61% | 27.40 | 28.35 | 70077 | 19536 | 1.47% |
| 2024-10-11 | 29.35 | 27.95 | -1.26 | -4.31% | 27.68 | 29.35 | 69059 | 19568 | 1.44% |
| 2024-10-10 | 29.16 | 29.21 | 0.16 | 0.55% | 28.61 | 30.19 | 94133 | 27676 | 1.97% |
| 2024-10-09 | 31.30 | 29.05 | -2.92 | -9.13% | 29.01 | 31.38 | 115359 | 34683 | 2.41% |
| 2024-10-08 | 34.79 | 31.97 | 0.34 | 1.07% | 30.80 | 34.79 | 188927 | 61358 | 3.95% |
| 2024-09-30 | 29.99 | 31.63 | 2.62 | 9.03% | 29.46 | 31.91 | 142955 | 43958 | 2.99% |
| 2024-09-27 | 28.06 | 29.01 | 1.34 | 4.84% | 28.06 | 29.33 | 102092 | 29201 | 2.14% |
| 2024-09-26 | 26.38 | 27.67 | 1.29 | 4.89% | 26.27 | 27.68 | 65658 | 17757 | 1.37% |
| 2024-09-25 | 26.18 | 26.38 | 0.64 | 2.49% | 26.17 | 27.26 | 78989 | 21123 | 1.65% |
| 2024-09-24 | 24.94 | 25.74 | 0.95 | 3.83% | 24.82 | 25.80 | 47635 | 12101 | 1.00% |
| 2024-09-23 | 24.46 | 24.79 | 0.32 | 1.31% | 24.38 | 25.02 | 29999 | 7427 | 0.63% |
| 2024-09-20 | 24.57 | 24.47 | -0.10 | -0.41% | 24.16 | 24.57 | 26980 | 6564 | 0.56% |
| 2024-09-19 | 24.25 | 24.57 | 0.42 | 1.74% | 24.11 | 24.99 | 32897 | 8083 | 0.69% |
| 2024-09-18 | 24.25 | 24.15 | -0.11 | -0.45% | 23.84 | 24.34 | 20677 | 4979 | 0.43% |
| 2024-09-13 | 24.54 | 24.26 | -0.20 | -0.82% | 24.24 | 24.69 | 18662 | 4555 | 0.39% |
| 2024-09-12 | 24.81 | 24.46 | -0.39 | -1.57% | 24.45 | 24.98 | 24792 | 6121 | 0.52% |
| 2024-09-11 | 24.70 | 24.85 | 0.06 | 0.24% | 24.49 | 24.92 | 22245 | 5504 | 0.47% |
| 2024-09-10 | 25.35 | 24.79 | -0.41 | -1.63% | 24.55 | 25.42 | 31729 | 7864 | 0.66% |
| 2024-09-09 | 24.91 | 25.20 | 0.10 | 0.40% | 24.80 | 25.33 | 36622 | 9201 | 0.77% |
| 2024-09-06 | 25.28 | 25.10 | -0.25 | -0.99% | 25.10 | 25.65 | 40720 | 10334 | 0.85% |
| 2024-09-05 | 24.99 | 25.35 | 0.41 | 1.64% | 24.99 | 25.44 | 53798 | 13587 | 1.13% |
| 2024-09-04 | 24.55 | 24.94 | 0.15 | 0.61% | 24.55 | 25.28 | 49783 | 12461 | 1.04% |
| 2024-09-03 | 24.50 | 24.79 | 0.10 | 0.41% | 24.50 | 25.14 | 44428 | 11027 | 0.93% |
| 2024-09-02 | 25.45 | 24.69 | -0.93 | -3.63% | 24.57 | 25.51 | 65901 | 16423 | 1.38% |
| 2024-08-30 | 25.41 | 25.62 | 0.12 | 0.47% | 25.04 | 26.18 | 62213 | 15973 | 1.30% |
| 2024-08-29 | 25.23 | 25.50 | 0.14 | 0.55% | 24.91 | 25.70 | 29917 | 7619 | 0.63% |
| 2024-08-28 | 25.49 | 25.36 | -0.11 | -0.43% | 25.19 | 25.54 | 21691 | 5501 | 0.45% |
| 2024-08-27 | 25.46 | 25.47 | -0.09 | -0.35% | 25.29 | 25.64 | 20119 | 5118 | 0.42% |
| 2024-08-26 | 25.88 | 25.56 | -0.24 | -0.93% | 25.41 | 25.93 | 27955 | 7138 | 0.58% |
| 2024-08-23 | 25.71 | 25.80 | 0.04 | 0.16% | 25.61 | 25.95 | 26284 | 6771 | 0.55% |
| 2024-08-22 | 26.27 | 25.76 | -0.42 | -1.60% | 25.68 | 26.39 | 38437 | 9988 | 0.80% |
| 2024-08-21 | 26.95 | 26.18 | -0.81 | -3.00% | 26.10 | 27.05 | 49688 | 13110 | 1.04% |
| 2024-08-20 | 27.63 | 26.99 | -0.72 | -2.60% | 26.76 | 27.88 | 56413 | 15281 | 1.18% |
| 2024-08-19 | 28.00 | 27.71 | -1.25 | -4.32% | 27.53 | 28.26 | 83810 | 23320 | 1.75% |
| 2024-08-16 | 28.92 | 28.96 | -0.08 | -0.28% | 28.71 | 29.17 | 36081 | 10445 | 0.75% |
| 2024-08-15 | 29.08 | 29.04 | -0.04 | -0.14% | 28.82 | 29.35 | 38732 | 11255 | 0.81% |