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 | 27.92 | 28.30 | 0.38 | 1.36% | 27.78 | 28.68 | 187067 | 52987 | 1.86% |
| 2024-11-20 | 27.70 | 27.92 | 0.20 | 0.72% | 27.41 | 28.22 | 189626 | 52989 | 1.88% |
| 2024-11-19 | 28.70 | 27.72 | -0.98 | -3.41% | 27.15 | 28.87 | 502276 | 139132 | 4.98% |
| 2024-11-18 | 29.47 | 28.70 | -0.78 | -2.65% | 28.51 | 29.90 | 178569 | 52071 | 1.77% |
| 2024-11-15 | 29.54 | 29.48 | -0.19 | -0.64% | 29.06 | 30.06 | 154671 | 45616 | 1.53% |
| 2024-11-14 | 30.23 | 29.67 | -1.04 | -3.39% | 29.53 | 31.07 | 246146 | 73884 | 2.44% |
| 2024-11-13 | 30.10 | 30.71 | 0.45 | 1.49% | 29.92 | 30.85 | 183896 | 56084 | 1.82% |
| 2024-11-12 | 30.54 | 30.26 | -0.35 | -1.14% | 30.00 | 31.22 | 246386 | 75114 | 2.44% |
| 2024-11-11 | 31.41 | 30.61 | -1.01 | -3.19% | 29.87 | 31.50 | 353738 | 108338 | 3.51% |
| 2024-11-08 | 31.25 | 31.62 | 0.52 | 1.67% | 31.19 | 32.46 | 324077 | 102615 | 3.21% |
| 2024-11-07 | 31.05 | 31.10 | -0.05 | -0.16% | 30.81 | 31.57 | 212248 | 65854 | 2.10% |
| 2024-11-06 | 31.12 | 31.15 | -0.04 | -0.13% | 30.90 | 32.10 | 237635 | 74628 | 2.36% |
| 2024-11-05 | 31.21 | 31.19 | -0.02 | -0.06% | 30.66 | 31.35 | 270778 | 84007 | 2.69% |
| 2024-11-04 | 31.30 | 31.21 | 0.20 | 0.64% | 30.77 | 32.23 | 230392 | 72052 | 2.28% |
| 2024-11-01 | 30.31 | 31.01 | 0.67 | 2.21% | 29.97 | 31.62 | 311063 | 96406 | 3.08% |
| 2024-10-31 | 30.09 | 30.34 | 0.01 | 0.03% | 29.81 | 31.10 | 203058 | 61719 | 2.01% |
| 2024-10-30 | 30.33 | 30.33 | -0.06 | -0.20% | 29.85 | 31.06 | 193088 | 58461 | 1.91% |
| 2024-10-29 | 29.76 | 30.39 | 0.64 | 2.15% | 29.76 | 31.10 | 235373 | 71712 | 2.33% |
| 2024-10-28 | 29.10 | 29.75 | 0.56 | 1.92% | 28.62 | 29.91 | 243873 | 71945 | 2.42% |
| 2024-10-25 | 30.00 | 29.19 | -0.93 | -3.09% | 28.78 | 30.15 | 328956 | 96298 | 3.26% |
| 2024-10-24 | 30.28 | 30.12 | -0.17 | -0.56% | 29.73 | 30.47 | 120762 | 36294 | 1.20% |
| 2024-10-23 | 31.22 | 30.48 | -0.73 | -2.34% | 30.30 | 31.44 | 208729 | 63890 | 2.07% |
| 2024-10-22 | 30.23 | 31.21 | 0.93 | 3.07% | 30.20 | 31.45 | 181568 | 56370 | 1.80% |
| 2024-10-21 | 31.00 | 30.28 | -0.61 | -1.97% | 30.00 | 31.01 | 219374 | 66545 | 2.18% |
| 2024-10-18 | 29.80 | 30.89 | 1.02 | 3.41% | 29.65 | 31.49 | 238401 | 73480 | 2.36% |
| 2024-10-17 | 30.64 | 29.87 | -0.69 | -2.26% | 29.85 | 30.85 | 172714 | 52288 | 1.71% |
| 2024-10-16 | 30.00 | 30.56 | 0.05 | 0.16% | 29.61 | 31.12 | 164527 | 50205 | 1.63% |
| 2024-10-15 | 32.01 | 30.51 | -1.50 | -4.69% | 29.91 | 32.02 | 344595 | 105543 | 3.42% |
| 2024-10-14 | 32.80 | 32.01 | -0.68 | -2.08% | 30.90 | 32.84 | 313256 | 99501 | 3.11% |
| 2024-10-11 | 33.79 | 32.69 | -1.20 | -3.54% | 32.21 | 33.86 | 179311 | 59279 | 1.78% |
| 2024-10-10 | 34.08 | 33.89 | -0.19 | -0.56% | 33.64 | 35.50 | 223127 | 77171 | 2.21% |
| 2024-10-09 | 33.68 | 34.08 | -0.59 | -1.70% | 32.45 | 35.65 | 359398 | 124582 | 3.56% |
| 2024-10-08 | 37.60 | 34.67 | 0.48 | 1.40% | 32.71 | 37.60 | 374067 | 131065 | 3.71% |
| 2024-09-30 | 33.02 | 34.19 | 1.95 | 6.05% | 32.33 | 34.60 | 358743 | 120452 | 3.56% |
| 2024-09-27 | 31.03 | 32.24 | 0.94 | 3.00% | 30.95 | 32.59 | 329955 | 104830 | 3.27% |
| 2024-09-26 | 31.62 | 31.30 | -0.34 | -1.07% | 30.06 | 31.62 | 273286 | 84215 | 2.71% |
| 2024-09-25 | 30.81 | 31.64 | 1.00 | 3.26% | 30.12 | 32.36 | 184023 | 58141 | 1.83% |
| 2024-09-24 | 30.41 | 30.64 | 0.33 | 1.09% | 29.72 | 30.93 | 130509 | 39743 | 1.29% |
| 2024-09-23 | 30.30 | 30.31 | -0.12 | -0.39% | 30.13 | 30.94 | 71838 | 21910 | 0.71% |
| 2024-09-20 | 30.36 | 30.43 | -0.05 | -0.16% | 29.99 | 30.62 | 76551 | 23201 | 0.76% |
| 2024-09-19 | 31.31 | 30.48 | -0.69 | -2.21% | 30.20 | 31.39 | 150845 | 46145 | 1.50% |
| 2024-09-18 | 30.20 | 31.17 | 1.12 | 3.73% | 30.12 | 31.45 | 140293 | 43590 | 1.39% |
| 2024-09-13 | 30.06 | 30.05 | 0.04 | 0.13% | 29.61 | 30.50 | 96759 | 29146 | 0.96% |
| 2024-09-12 | 29.45 | 30.01 | 0.54 | 1.83% | 29.42 | 30.41 | 118590 | 35610 | 1.18% |
| 2024-09-11 | 29.18 | 29.47 | 0.24 | 0.82% | 28.94 | 29.83 | 79669 | 23436 | 0.79% |
| 2024-09-10 | 29.29 | 29.23 | 0.03 | 0.10% | 28.91 | 29.56 | 81693 | 23868 | 0.81% |
| 2024-09-09 | 29.62 | 29.20 | -0.42 | -1.42% | 29.00 | 29.80 | 93574 | 27450 | 0.93% |
| 2024-09-06 | 29.82 | 29.62 | -0.19 | -0.64% | 29.56 | 30.10 | 52976 | 15805 | 0.53% |
| 2024-09-05 | 30.19 | 29.81 | -0.36 | -1.19% | 29.33 | 30.24 | 110736 | 33014 | 1.10% |
| 2024-09-04 | 30.00 | 30.17 | 0.05 | 0.17% | 29.35 | 30.42 | 141643 | 42527 | 1.40% |
| 2024-09-03 | 28.30 | 30.12 | 1.71 | 6.02% | 28.27 | 30.38 | 213179 | 63376 | 2.11% |
| 2024-09-02 | 28.72 | 28.41 | -0.19 | -0.66% | 28.30 | 29.26 | 177061 | 50829 | 1.76% |
| 2024-08-30 | 27.70 | 28.60 | 1.20 | 4.38% | 27.67 | 29.80 | 275840 | 79945 | 2.74% |
| 2024-08-29 | 27.10 | 27.40 | 0.13 | 0.48% | 26.83 | 27.96 | 115012 | 31634 | 1.14% |
| 2024-08-28 | 27.17 | 27.27 | 0.07 | 0.26% | 27.10 | 27.89 | 78734 | 21537 | 0.78% |
| 2024-08-27 | 27.71 | 27.20 | -0.70 | -2.51% | 26.95 | 27.85 | 144246 | 39305 | 1.43% |
| 2024-08-26 | 27.49 | 27.90 | 0.20 | 0.72% | 27.18 | 28.13 | 111732 | 30948 | 1.11% |
| 2024-08-23 | 27.66 | 27.70 | -0.28 | -1.00% | 27.38 | 28.28 | 87800 | 24386 | 0.87% |
| 2024-08-22 | 27.70 | 27.98 | 0.48 | 1.75% | 27.29 | 28.34 | 111684 | 31137 | 1.11% |
| 2024-08-21 | 27.60 | 27.50 | -0.28 | -1.01% | 27.40 | 27.97 | 80273 | 22177 | 0.80% |
| 2024-08-20 | 28.08 | 27.78 | -0.33 | -1.17% | 27.11 | 28.08 | 160452 | 44209 | 1.59% |
| 2024-08-19 | 28.00 | 28.11 | -0.35 | -1.23% | 27.43 | 29.00 | 260639 | 72934 | 2.58% |
| 2024-08-16 | 29.40 | 28.46 | -1.16 | -3.92% | 28.08 | 29.55 | 274250 | 78263 | 2.72% |
| 2024-08-15 | 29.70 | 29.62 | -0.29 | -0.97% | 29.16 | 29.95 | 122596 | 36164 | 1.22% |
| 2024-08-14 | 30.81 | 29.91 | -0.89 | -2.89% | 29.81 | 31.05 | 91570 | 27713 | 0.91% |
| 2024-08-13 | 30.32 | 30.80 | 0.46 | 1.52% | 30.17 | 31.52 | 91491 | 28343 | 0.91% |