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 | 30.40 | 30.44 | -0.16 | -0.52% | 30.20 | 31.07 | 11199 | 3421 | 1.73% |
| 2024-11-20 | 30.99 | 30.60 | -0.26 | -0.84% | 30.30 | 31.50 | 18560 | 5718 | 2.87% |
| 2024-11-19 | 30.30 | 30.86 | 0.73 | 2.42% | 29.98 | 31.98 | 21341 | 6528 | 3.30% |
| 2024-11-18 | 30.44 | 30.13 | -0.31 | -1.02% | 29.10 | 30.70 | 26486 | 7902 | 4.09% |
| 2024-11-15 | 31.86 | 30.44 | -1.82 | -5.64% | 30.00 | 32.90 | 31708 | 9940 | 4.90% |
| 2024-11-14 | 34.23 | 32.26 | -1.78 | -5.23% | 31.87 | 34.74 | 33849 | 11187 | 5.23% |
| 2024-11-13 | 33.00 | 34.04 | 0.75 | 2.25% | 32.50 | 34.40 | 51034 | 17074 | 7.89% |
| 2024-11-12 | 32.50 | 33.29 | 0.74 | 2.27% | 31.69 | 34.05 | 67121 | 22159 | 10.37% |
| 2024-11-11 | 29.59 | 32.55 | 2.96 | 10.00% | 29.30 | 32.55 | 52283 | 16725 | 8.08% |
| 2024-11-08 | 30.00 | 29.59 | 0.29 | 0.99% | 29.17 | 30.60 | 23002 | 6840 | 3.55% |
| 2024-11-07 | 28.21 | 29.30 | 1.28 | 4.57% | 28.21 | 29.57 | 33020 | 9611 | 5.10% |
| 2024-11-06 | 28.08 | 28.02 | 0.00 | 0.00% | 27.80 | 28.68 | 27587 | 7749 | 4.26% |
| 2024-11-05 | 27.65 | 28.02 | 0.25 | 0.90% | 27.41 | 28.18 | 28372 | 7879 | 4.38% |
| 2024-11-04 | 27.40 | 27.77 | 0.61 | 2.25% | 27.10 | 27.82 | 13610 | 3751 | 2.10% |
| 2024-11-01 | 27.30 | 27.16 | 0.00 | 0.00% | 26.61 | 28.00 | 24116 | 6600 | 3.73% |
| 2024-10-31 | 27.20 | 27.16 | -0.20 | -0.73% | 26.86 | 27.42 | 12358 | 3345 | 1.91% |
| 2024-10-30 | 27.05 | 27.36 | 0.06 | 0.22% | 26.28 | 27.53 | 17608 | 4773 | 2.72% |
| 2024-10-29 | 27.58 | 27.30 | -0.45 | -1.62% | 27.14 | 27.91 | 13230 | 3628 | 2.04% |
| 2024-10-28 | 28.23 | 27.75 | -0.07 | -0.25% | 27.20 | 28.88 | 22245 | 6249 | 3.44% |
| 2024-10-25 | 27.08 | 27.82 | 0.72 | 2.66% | 27.08 | 28.10 | 26152 | 7274 | 4.04% |
| 2024-10-24 | 27.30 | 27.10 | -0.07 | -0.26% | 26.95 | 27.50 | 7403 | 2013 | 1.14% |
| 2024-10-23 | 27.89 | 27.17 | -0.55 | -1.98% | 26.90 | 27.89 | 13139 | 3596 | 2.03% |
| 2024-10-22 | 27.32 | 27.72 | 0.38 | 1.39% | 27.12 | 27.84 | 12283 | 3382 | 1.90% |
| 2024-10-21 | 27.21 | 27.34 | 0.13 | 0.48% | 26.85 | 28.10 | 23530 | 6461 | 3.64% |
| 2024-10-18 | 26.50 | 27.21 | 0.71 | 2.68% | 26.02 | 28.00 | 24633 | 6642 | 3.81% |
| 2024-10-17 | 27.60 | 26.50 | -1.71 | -6.06% | 26.35 | 27.99 | 32059 | 8622 | 4.96% |
| 2024-10-16 | 26.82 | 28.21 | 1.43 | 5.34% | 26.02 | 28.94 | 39994 | 11154 | 6.18% |
| 2024-10-15 | 27.29 | 26.78 | -0.74 | -2.69% | 26.70 | 27.70 | 14103 | 3828 | 2.18% |
| 2024-10-14 | 27.18 | 27.52 | 0.44 | 1.62% | 26.97 | 27.78 | 18292 | 5011 | 2.83% |
| 2024-10-11 | 27.99 | 27.08 | -1.19 | -4.21% | 26.80 | 28.12 | 14851 | 4046 | 2.30% |
| 2024-10-10 | 26.82 | 28.27 | 1.39 | 5.17% | 26.82 | 29.22 | 28452 | 8055 | 4.40% |
| 2024-10-09 | 29.82 | 26.88 | -2.95 | -9.89% | 26.85 | 29.83 | 31256 | 8698 | 4.83% |
| 2024-10-08 | 30.90 | 29.83 | 1.67 | 5.93% | 28.20 | 30.98 | 46032 | 13739 | 7.14% |
| 2024-09-30 | 26.80 | 28.16 | 1.63 | 6.14% | 26.40 | 28.51 | 42718 | 11729 | 6.63% |
| 2024-09-27 | 26.13 | 26.53 | 0.46 | 1.76% | 25.90 | 26.86 | 14042 | 3683 | 2.18% |
| 2024-09-26 | 26.00 | 26.07 | 0.07 | 0.27% | 25.69 | 26.15 | 11850 | 3074 | 1.84% |
| 2024-09-25 | 25.30 | 26.00 | 0.99 | 3.96% | 24.88 | 26.00 | 12952 | 3321 | 2.01% |
| 2024-09-24 | 24.20 | 25.01 | 0.91 | 3.78% | 24.20 | 25.32 | 11746 | 2920 | 1.82% |
| 2024-09-23 | 23.97 | 24.10 | 0.09 | 0.37% | 23.66 | 24.50 | 6503 | 1569 | 1.01% |
| 2024-09-20 | 24.30 | 24.01 | 0.05 | 0.21% | 23.75 | 24.45 | 4088 | 981 | 0.63% |
| 2024-09-19 | 24.25 | 23.96 | -0.28 | -1.16% | 23.85 | 24.55 | 7099 | 1711 | 1.10% |
| 2024-09-18 | 24.34 | 24.24 | -0.06 | -0.25% | 23.79 | 24.54 | 5463 | 1317 | 0.85% |
| 2024-09-13 | 24.74 | 24.30 | -0.45 | -1.82% | 24.22 | 24.94 | 5405 | 1327 | 0.84% |
| 2024-09-12 | 24.81 | 24.75 | -0.15 | -0.60% | 24.71 | 25.14 | 3600 | 894 | 0.61% |
| 2024-09-11 | 25.11 | 24.90 | -0.21 | -0.84% | 24.75 | 25.18 | 3852 | 961 | 0.65% |
| 2024-09-10 | 24.91 | 25.11 | 0.15 | 0.60% | 24.68 | 25.32 | 5612 | 1403 | 0.95% |
| 2024-09-09 | 24.10 | 24.96 | 0.73 | 3.01% | 24.07 | 25.18 | 10652 | 2614 | 1.80% |
| 2024-09-06 | 24.75 | 24.23 | -0.56 | -2.26% | 24.11 | 24.85 | 8302 | 2023 | 1.40% |
| 2024-09-05 | 24.87 | 24.79 | -0.05 | -0.20% | 24.66 | 24.94 | 3684 | 912 | 0.62% |
| 2024-09-04 | 24.80 | 24.84 | 0.00 | 0.00% | 24.51 | 25.06 | 5273 | 1311 | 0.89% |
| 2024-09-03 | 24.78 | 24.84 | 0.07 | 0.28% | 24.72 | 24.98 | 4088 | 1015 | 0.69% |
| 2024-09-02 | 25.01 | 24.77 | -0.31 | -1.24% | 24.73 | 25.11 | 6644 | 1655 | 1.12% |
| 2024-08-30 | 25.15 | 25.08 | -0.06 | -0.24% | 24.85 | 25.28 | 10389 | 2608 | 1.75% |
| 2024-08-29 | 24.74 | 25.14 | 0.64 | 2.61% | 24.73 | 25.35 | 11969 | 3005 | 2.02% |
| 2024-08-28 | 24.51 | 24.50 | -0.12 | -0.49% | 24.22 | 24.87 | 7451 | 1823 | 1.26% |
| 2024-08-27 | 24.45 | 24.62 | -0.01 | -0.04% | 24.45 | 25.00 | 5334 | 1314 | 0.90% |
| 2024-08-26 | 24.02 | 24.63 | 0.61 | 2.54% | 24.02 | 25.18 | 10667 | 2638 | 1.80% |
| 2024-08-23 | 23.82 | 24.02 | 0.19 | 0.80% | 23.82 | 24.23 | 5039 | 1208 | 0.85% |
| 2024-08-22 | 24.39 | 23.83 | -0.41 | -1.69% | 23.78 | 24.41 | 5818 | 1395 | 0.98% |
| 2024-08-21 | 24.14 | 24.24 | -0.11 | -0.45% | 23.99 | 24.44 | 4789 | 1158 | 0.81% |
| 2024-08-20 | 24.95 | 24.35 | -0.43 | -1.74% | 24.29 | 24.96 | 6493 | 1591 | 1.10% |
| 2024-08-19 | 24.70 | 24.78 | -0.08 | -0.32% | 24.70 | 25.05 | 4537 | 1129 | 0.77% |
| 2024-08-16 | 24.99 | 24.86 | -0.21 | -0.84% | 24.72 | 25.17 | 5655 | 1407 | 0.95% |
| 2024-08-15 | 24.96 | 25.07 | 0.11 | 0.44% | 24.86 | 25.37 | 5203 | 1305 | 0.88% |