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 | 29.31 | 29.39 | 0.04 | 0.14% | 29.10 | 29.67 | 57556 | 16882 | 0.36% |
| 2024-11-20 | 29.59 | 29.35 | -0.25 | -0.84% | 29.32 | 29.93 | 78073 | 23059 | 0.49% |
| 2024-11-19 | 28.52 | 29.60 | 1.38 | 4.89% | 28.20 | 29.77 | 131123 | 38002 | 0.83% |
| 2024-11-18 | 29.07 | 28.22 | -0.73 | -2.52% | 28.05 | 29.14 | 116721 | 33423 | 0.74% |
| 2024-11-15 | 29.15 | 28.95 | -0.37 | -1.26% | 28.87 | 29.54 | 89947 | 26251 | 0.57% |
| 2024-11-14 | 30.48 | 29.32 | -1.16 | -3.81% | 29.27 | 30.68 | 169974 | 50698 | 1.08% |
| 2024-11-13 | 30.00 | 30.48 | 0.22 | 0.73% | 29.94 | 30.97 | 118875 | 35888 | 0.75% |
| 2024-11-12 | 30.32 | 30.26 | -0.10 | -0.33% | 30.12 | 31.75 | 208767 | 64601 | 1.32% |
| 2024-11-11 | 30.20 | 30.36 | -0.11 | -0.36% | 29.78 | 30.86 | 102536 | 30955 | 0.65% |
| 2024-11-08 | 31.01 | 30.47 | 0.14 | 0.46% | 30.20 | 31.50 | 133588 | 41103 | 0.85% |
| 2024-11-07 | 29.17 | 30.33 | 0.27 | 0.90% | 29.00 | 30.50 | 120090 | 35970 | 0.76% |
| 2024-11-06 | 30.40 | 30.06 | -0.23 | -0.76% | 29.88 | 31.63 | 172787 | 53114 | 1.09% |
| 2024-11-05 | 29.49 | 30.29 | 0.78 | 2.64% | 29.30 | 30.42 | 153648 | 46093 | 0.97% |
| 2024-11-04 | 29.59 | 29.51 | 0.20 | 0.68% | 29.02 | 29.69 | 81201 | 23758 | 0.51% |
| 2024-11-01 | 28.73 | 29.31 | 0.58 | 2.02% | 28.50 | 29.96 | 139585 | 41025 | 0.88% |
| 2024-10-31 | 28.81 | 28.73 | -0.13 | -0.45% | 28.37 | 28.95 | 97682 | 27928 | 0.62% |
| 2024-10-30 | 29.18 | 28.86 | -0.48 | -1.64% | 28.56 | 29.50 | 94969 | 27461 | 0.60% |
| 2024-10-29 | 28.46 | 29.34 | 0.86 | 3.02% | 28.37 | 29.63 | 181572 | 52923 | 1.15% |
| 2024-10-28 | 28.40 | 28.48 | 0.16 | 0.56% | 27.65 | 28.59 | 150751 | 42391 | 0.95% |
| 2024-10-25 | 27.86 | 28.32 | 0.34 | 1.22% | 27.75 | 28.73 | 124739 | 35235 | 0.79% |
| 2024-10-24 | 28.00 | 27.98 | -0.14 | -0.50% | 27.77 | 28.65 | 138415 | 38876 | 0.88% |
| 2024-10-23 | 27.98 | 28.12 | 0.15 | 0.54% | 27.66 | 28.72 | 148731 | 41902 | 0.94% |
| 2024-10-22 | 27.22 | 27.97 | 0.49 | 1.78% | 27.15 | 28.06 | 99625 | 27655 | 0.63% |
| 2024-10-21 | 27.20 | 27.48 | 0.38 | 1.40% | 27.02 | 28.00 | 128486 | 35322 | 0.81% |
| 2024-10-18 | 27.06 | 27.10 | 0.07 | 0.26% | 26.66 | 27.53 | 152537 | 41172 | 0.97% |
| 2024-10-17 | 27.58 | 27.03 | -0.19 | -0.70% | 26.97 | 28.01 | 82583 | 22655 | 0.52% |
| 2024-10-16 | 27.40 | 27.22 | -0.38 | -1.38% | 27.13 | 27.89 | 111305 | 30578 | 0.70% |
| 2024-10-15 | 27.55 | 27.60 | 0.10 | 0.36% | 27.16 | 28.60 | 233318 | 65196 | 1.48% |
| 2024-10-14 | 25.87 | 27.50 | 1.72 | 6.67% | 25.74 | 27.50 | 188884 | 50344 | 1.20% |
| 2024-10-11 | 26.12 | 25.78 | -0.34 | -1.30% | 25.53 | 26.39 | 159386 | 41363 | 1.01% |
| 2024-10-10 | 26.38 | 26.12 | 0.27 | 1.04% | 25.68 | 27.10 | 214597 | 56495 | 1.36% |
| 2024-10-09 | 27.82 | 25.85 | -2.50 | -8.82% | 25.62 | 27.82 | 279490 | 74611 | 1.77% |
| 2024-10-08 | 31.50 | 28.35 | -0.40 | -1.39% | 27.38 | 31.50 | 350075 | 101902 | 2.22% |
| 2024-09-30 | 28.00 | 28.75 | 1.67 | 6.17% | 27.34 | 29.28 | 277775 | 78849 | 1.76% |
| 2024-09-27 | 26.34 | 27.08 | 1.23 | 4.76% | 26.34 | 27.52 | 204094 | 55209 | 1.29% |
| 2024-09-26 | 24.98 | 25.85 | 0.88 | 3.52% | 24.90 | 25.85 | 97363 | 24733 | 0.62% |
| 2024-09-25 | 25.20 | 24.97 | 0.22 | 0.89% | 24.93 | 25.50 | 110398 | 27845 | 0.70% |
| 2024-09-24 | 24.09 | 24.75 | 0.84 | 3.51% | 23.95 | 24.85 | 102774 | 25168 | 0.65% |
| 2024-09-23 | 24.26 | 23.91 | -0.45 | -1.85% | 23.83 | 24.41 | 65775 | 15815 | 0.42% |
| 2024-09-20 | 24.42 | 24.36 | -0.06 | -0.25% | 24.03 | 24.67 | 67863 | 16507 | 0.43% |
| 2024-09-19 | 24.10 | 24.42 | 0.31 | 1.29% | 23.87 | 24.68 | 80157 | 19530 | 0.51% |
| 2024-09-18 | 23.42 | 24.11 | 0.71 | 3.03% | 23.40 | 24.23 | 77992 | 18614 | 0.49% |
| 2024-09-13 | 23.89 | 23.40 | -0.38 | -1.60% | 23.18 | 23.96 | 56473 | 13274 | 0.36% |
| 2024-09-12 | 23.37 | 23.78 | 0.34 | 1.45% | 23.25 | 23.94 | 99348 | 23611 | 0.63% |
| 2024-09-11 | 22.98 | 23.44 | 0.47 | 2.05% | 22.85 | 23.46 | 67750 | 15751 | 0.43% |
| 2024-09-10 | 23.22 | 22.97 | -0.06 | -0.26% | 22.65 | 23.22 | 46380 | 10590 | 0.29% |
| 2024-09-09 | 23.25 | 23.03 | -0.30 | -1.29% | 22.86 | 23.65 | 72413 | 16748 | 0.46% |
| 2024-09-06 | 23.56 | 23.33 | -0.09 | -0.38% | 23.23 | 23.56 | 38406 | 8974 | 0.24% |
| 2024-09-05 | 23.60 | 23.42 | -0.03 | -0.13% | 23.30 | 23.84 | 55100 | 12939 | 0.35% |
| 2024-09-04 | 23.83 | 23.71 | -0.38 | -1.58% | 23.48 | 23.98 | 81795 | 19416 | 0.52% |
| 2024-09-03 | 23.90 | 24.09 | 0.10 | 0.42% | 23.90 | 24.52 | 65489 | 15817 | 0.41% |
| 2024-09-02 | 24.00 | 23.99 | -0.07 | -0.29% | 23.96 | 24.55 | 84445 | 20435 | 0.53% |
| 2024-08-30 | 24.00 | 24.06 | 0.27 | 1.13% | 23.45 | 24.35 | 85115 | 20437 | 0.54% |
| 2024-08-29 | 23.77 | 23.79 | -0.08 | -0.34% | 23.52 | 23.95 | 58505 | 13883 | 0.37% |
| 2024-08-28 | 23.58 | 23.87 | 0.18 | 0.76% | 23.42 | 23.96 | 68195 | 16186 | 0.43% |
| 2024-08-27 | 23.43 | 23.69 | 0.14 | 0.59% | 23.40 | 24.05 | 65757 | 15601 | 0.42% |
| 2024-08-26 | 22.78 | 23.55 | 0.84 | 3.70% | 22.78 | 23.70 | 103851 | 24209 | 0.66% |
| 2024-08-23 | 22.53 | 22.71 | 0.08 | 0.35% | 22.47 | 22.75 | 37312 | 8437 | 0.24% |
| 2024-08-22 | 23.00 | 22.63 | -0.05 | -0.22% | 22.51 | 23.00 | 52832 | 12001 | 0.33% |
| 2024-08-21 | 22.40 | 22.68 | 0.17 | 0.76% | 22.29 | 22.85 | 54414 | 12320 | 0.34% |
| 2024-08-20 | 23.08 | 22.51 | -0.51 | -2.22% | 22.33 | 23.11 | 65684 | 14914 | 0.42% |
| 2024-08-19 | 22.76 | 23.02 | 0.29 | 1.28% | 22.71 | 23.25 | 82164 | 18943 | 0.52% |
| 2024-08-16 | 22.69 | 22.73 | 0.13 | 0.58% | 22.61 | 23.12 | 75895 | 17346 | 0.48% |
| 2024-08-15 | 22.46 | 22.60 | 0.16 | 0.71% | 22.26 | 22.66 | 44902 | 10104 | 0.28% |
| 2024-08-14 | 22.80 | 22.44 | -0.34 | -1.49% | 22.44 | 22.94 | 47378 | 10715 | 0.30% |
| 2024-08-13 | 22.59 | 22.78 | 0.30 | 1.33% | 22.53 | 23.06 | 74719 | 17035 | 0.47% |