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 | 29.21 | 29.42 | 0.13 | 0.44% | 29.07 | 29.68 | 68803 | 20205 | 0.42% |
| 2024-11-20 | 29.18 | 29.29 | 0.06 | 0.21% | 28.96 | 29.33 | 69589 | 20306 | 0.43% |
| 2024-11-19 | 29.36 | 29.23 | -0.15 | -0.51% | 28.74 | 29.47 | 110487 | 32085 | 0.68% |
| 2024-11-18 | 29.36 | 29.38 | 0.09 | 0.31% | 29.20 | 29.86 | 101711 | 29998 | 0.62% |
| 2024-11-15 | 29.69 | 29.29 | -0.47 | -1.58% | 29.18 | 29.77 | 103210 | 30441 | 0.63% |
| 2024-11-14 | 30.30 | 29.76 | -0.33 | -1.10% | 29.74 | 30.61 | 100221 | 30110 | 0.61% |
| 2024-11-13 | 29.78 | 30.09 | 0.16 | 0.53% | 29.75 | 30.24 | 77664 | 23328 | 0.48% |
| 2024-11-12 | 30.25 | 29.93 | -0.32 | -1.06% | 29.77 | 30.71 | 162241 | 49055 | 0.99% |
| 2024-11-11 | 30.90 | 30.25 | -1.14 | -3.63% | 29.90 | 31.22 | 251229 | 75727 | 1.54% |
| 2024-11-08 | 32.26 | 31.39 | -0.84 | -2.61% | 31.16 | 32.50 | 163472 | 51814 | 1.00% |
| 2024-11-07 | 31.00 | 32.23 | 0.86 | 2.74% | 30.81 | 32.35 | 188329 | 60126 | 1.15% |
| 2024-11-06 | 31.22 | 31.37 | 0.15 | 0.48% | 30.34 | 32.07 | 239524 | 74349 | 1.47% |
| 2024-11-05 | 31.19 | 31.22 | 0.03 | 0.10% | 29.94 | 31.24 | 224363 | 68851 | 1.37% |
| 2024-11-04 | 30.79 | 31.19 | 0.51 | 1.66% | 30.46 | 31.28 | 108407 | 33477 | 0.66% |
| 2024-11-01 | 31.03 | 30.68 | -0.45 | -1.45% | 30.50 | 31.49 | 119722 | 36944 | 0.73% |
| 2024-10-31 | 30.67 | 31.13 | 0.27 | 0.87% | 30.55 | 31.65 | 144197 | 44933 | 0.88% |
| 2024-10-30 | 31.07 | 30.86 | -0.21 | -0.68% | 30.66 | 31.45 | 113822 | 35279 | 0.70% |
| 2024-10-29 | 31.40 | 31.07 | -0.53 | -1.68% | 30.82 | 31.70 | 142389 | 44293 | 0.87% |
| 2024-10-28 | 31.50 | 31.60 | 0.60 | 1.94% | 31.12 | 31.80 | 179784 | 56386 | 1.10% |
| 2024-10-25 | 30.72 | 31.00 | -1.35 | -4.17% | 30.36 | 31.76 | 332386 | 102715 | 2.04% |
| 2024-10-24 | 33.11 | 32.35 | -0.91 | -2.74% | 32.01 | 33.11 | 109950 | 35464 | 0.67% |
| 2024-10-23 | 33.31 | 33.26 | 0.03 | 0.09% | 32.63 | 33.45 | 111064 | 36725 | 0.68% |
| 2024-10-22 | 32.07 | 33.23 | 1.13 | 3.52% | 31.90 | 33.65 | 159453 | 52612 | 0.98% |
| 2024-10-21 | 31.69 | 32.10 | 0.57 | 1.81% | 31.19 | 32.48 | 116268 | 37035 | 0.71% |
| 2024-10-18 | 30.65 | 31.53 | 0.62 | 2.01% | 30.52 | 32.20 | 201543 | 62760 | 1.23% |
| 2024-10-17 | 31.92 | 30.91 | -0.90 | -2.83% | 30.86 | 32.46 | 165229 | 52169 | 1.01% |
| 2024-10-16 | 31.55 | 31.81 | 0.06 | 0.19% | 31.19 | 32.53 | 205788 | 65757 | 1.26% |
| 2024-10-15 | 32.77 | 31.75 | -1.02 | -3.11% | 31.69 | 32.77 | 162628 | 52231 | 1.00% |
| 2024-10-14 | 31.61 | 32.77 | 1.49 | 4.76% | 31.37 | 32.87 | 240581 | 77655 | 1.47% |
| 2024-10-11 | 30.83 | 31.28 | 0.36 | 1.16% | 30.55 | 31.99 | 245631 | 77214 | 1.50% |
| 2024-10-10 | 29.29 | 30.92 | 1.62 | 5.53% | 28.88 | 31.31 | 345355 | 105392 | 2.12% |
| 2024-10-09 | 31.00 | 29.30 | -2.37 | -7.48% | 28.98 | 31.06 | 420787 | 125945 | 2.58% |
| 2024-10-08 | 36.13 | 31.67 | -1.31 | -3.97% | 31.02 | 36.28 | 530154 | 174981 | 3.25% |
| 2024-09-30 | 32.90 | 32.98 | 1.73 | 5.54% | 31.86 | 33.66 | 362183 | 118912 | 2.22% |
| 2024-09-27 | 29.67 | 31.25 | 2.10 | 7.20% | 29.67 | 31.67 | 279002 | 85601 | 1.71% |
| 2024-09-26 | 26.61 | 29.15 | 2.54 | 9.55% | 26.50 | 29.18 | 221717 | 62031 | 1.36% |
| 2024-09-25 | 26.35 | 26.61 | 0.43 | 1.64% | 26.35 | 27.25 | 170452 | 45804 | 1.04% |
| 2024-09-24 | 25.44 | 26.18 | 1.16 | 4.64% | 25.04 | 26.31 | 176401 | 45444 | 1.08% |
| 2024-09-23 | 24.33 | 25.02 | 0.69 | 2.84% | 24.17 | 25.13 | 104074 | 25865 | 0.64% |
| 2024-09-20 | 24.50 | 24.33 | -0.27 | -1.10% | 23.80 | 24.50 | 121862 | 29355 | 0.75% |
| 2024-09-19 | 24.20 | 24.60 | 0.55 | 2.29% | 24.08 | 24.95 | 135124 | 33186 | 0.83% |
| 2024-09-18 | 23.20 | 24.05 | 0.85 | 3.66% | 23.04 | 24.26 | 94568 | 22427 | 0.58% |
| 2024-09-13 | 23.27 | 23.20 | -0.16 | -0.68% | 23.03 | 23.57 | 57753 | 13474 | 0.35% |
| 2024-09-12 | 23.86 | 23.36 | -0.51 | -2.14% | 23.30 | 24.22 | 81342 | 19207 | 0.50% |
| 2024-09-11 | 23.36 | 23.87 | 0.36 | 1.53% | 23.30 | 24.10 | 103381 | 24613 | 0.63% |
| 2024-09-10 | 23.66 | 23.51 | -0.17 | -0.72% | 23.30 | 23.85 | 98026 | 23073 | 0.60% |
| 2024-09-09 | 24.23 | 23.68 | -0.56 | -2.31% | 23.40 | 24.23 | 124581 | 29483 | 0.76% |
| 2024-09-06 | 24.85 | 24.24 | -0.68 | -2.73% | 24.22 | 24.90 | 69310 | 16956 | 0.42% |
| 2024-09-05 | 24.57 | 24.92 | 0.43 | 1.76% | 24.46 | 24.93 | 105709 | 26131 | 0.65% |
| 2024-09-04 | 24.81 | 24.49 | -0.46 | -1.84% | 24.42 | 25.20 | 80016 | 19757 | 0.49% |
| 2024-09-03 | 24.50 | 24.95 | 0.29 | 1.18% | 24.50 | 25.46 | 127539 | 31868 | 0.78% |
| 2024-09-02 | 25.80 | 24.66 | -1.18 | -4.57% | 24.65 | 25.80 | 154108 | 38612 | 0.94% |
| 2024-08-30 | 24.69 | 25.84 | 1.15 | 4.66% | 24.32 | 26.49 | 183596 | 47175 | 1.12% |
| 2024-08-29 | 24.57 | 24.69 | 0.03 | 0.12% | 24.33 | 24.82 | 81826 | 20119 | 0.50% |
| 2024-08-28 | 25.06 | 24.66 | -0.47 | -1.87% | 24.50 | 25.10 | 81359 | 20093 | 0.50% |
| 2024-08-27 | 25.27 | 25.13 | -0.22 | -0.87% | 25.02 | 25.39 | 70717 | 17791 | 0.43% |
| 2024-08-26 | 25.41 | 25.35 | -0.04 | -0.16% | 25.09 | 25.64 | 107339 | 27118 | 0.66% |
| 2024-08-23 | 25.09 | 25.39 | 1.09 | 4.49% | 24.70 | 25.79 | 190190 | 48212 | 1.17% |
| 2024-08-22 | 24.41 | 24.30 | -0.24 | -0.98% | 24.10 | 24.55 | 74548 | 18100 | 0.46% |
| 2024-08-21 | 24.76 | 24.54 | -0.33 | -1.33% | 24.35 | 24.91 | 86723 | 21306 | 0.53% |
| 2024-08-20 | 25.30 | 24.87 | -0.47 | -1.85% | 24.71 | 25.38 | 75211 | 18713 | 0.46% |
| 2024-08-19 | 25.09 | 25.34 | 0.28 | 1.12% | 25.06 | 25.69 | 60888 | 15465 | 0.37% |
| 2024-08-16 | 25.29 | 25.06 | -0.24 | -0.95% | 24.93 | 25.45 | 54586 | 13723 | 0.33% |
| 2024-08-15 | 25.21 | 25.30 | 0.02 | 0.08% | 24.96 | 25.54 | 58245 | 14736 | 0.36% |
| 2024-08-14 | 25.23 | 25.28 | -0.01 | -0.04% | 25.16 | 25.51 | 55859 | 14157 | 0.34% |
| 2024-08-13 | 25.39 | 25.29 | -0.09 | -0.35% | 24.80 | 25.43 | 76091 | 19072 | 0.47% |