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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 30.88 | 30.02 | -0.87 | -2.82% | 30.00 | 30.95 | 375540 | 114383 | 0.41% |
| 2024-11-21 | 31.11 | 30.89 | -0.21 | -0.68% | 30.72 | 31.11 | 257343 | 79501 | 0.28% |
| 2024-11-20 | 31.05 | 31.10 | 0.01 | 0.03% | 30.88 | 31.28 | 273774 | 85062 | 0.30% |
| 2024-11-19 | 30.72 | 31.09 | 0.37 | 1.20% | 30.44 | 31.14 | 386985 | 119499 | 0.42% |
| 2024-11-18 | 31.60 | 30.72 | -0.68 | -2.17% | 30.61 | 31.71 | 566350 | 175403 | 0.62% |
| 2024-11-15 | 31.63 | 31.40 | -0.23 | -0.73% | 31.40 | 32.28 | 498724 | 158799 | 0.55% |
| 2024-11-14 | 32.43 | 31.63 | -0.79 | -2.44% | 31.55 | 32.70 | 512331 | 164739 | 0.56% |
| 2024-11-13 | 32.07 | 32.42 | 0.25 | 0.78% | 31.80 | 32.58 | 597571 | 193113 | 0.66% |
| 2024-11-12 | 33.00 | 32.17 | -0.71 | -2.16% | 32.00 | 33.00 | 733160 | 238460 | 0.81% |
| 2024-11-11 | 31.48 | 32.88 | 1.28 | 4.05% | 31.18 | 33.20 | 1080826 | 351264 | 1.19% |
| 2024-11-08 | 32.01 | 31.60 | -0.23 | -0.72% | 31.44 | 32.36 | 714886 | 227894 | 0.79% |
| 2024-11-07 | 31.00 | 31.83 | 0.58 | 1.86% | 30.81 | 31.85 | 646359 | 203267 | 0.71% |
| 2024-11-06 | 31.42 | 31.25 | -0.17 | -0.54% | 31.00 | 31.62 | 762275 | 238731 | 0.84% |
| 2024-11-05 | 31.00 | 31.42 | 0.42 | 1.35% | 30.72 | 31.59 | 790511 | 246609 | 0.87% |
| 2024-11-04 | 30.13 | 31.00 | 0.88 | 2.92% | 30.02 | 31.00 | 652972 | 200693 | 0.72% |
| 2024-11-01 | 29.92 | 30.12 | 0.01 | 0.03% | 29.75 | 30.30 | 468641 | 140829 | 0.51% |
| 2024-10-31 | 29.99 | 30.11 | 0.10 | 0.33% | 29.36 | 30.30 | 564802 | 169049 | 0.62% |
| 2024-10-30 | 30.33 | 30.01 | -0.53 | -1.74% | 29.80 | 30.35 | 565877 | 169996 | 0.62% |
| 2024-10-29 | 30.62 | 30.54 | -0.07 | -0.23% | 30.30 | 30.88 | 577099 | 176253 | 0.63% |
| 2024-10-28 | 30.49 | 30.61 | -0.34 | -1.10% | 30.10 | 30.61 | 757095 | 229520 | 0.83% |
| 2024-10-25 | 30.66 | 30.95 | 0.29 | 0.95% | 30.37 | 31.10 | 637222 | 196095 | 0.70% |
| 2024-10-24 | 30.74 | 30.66 | -0.24 | -0.78% | 30.35 | 30.80 | 520313 | 159205 | 0.57% |
| 2024-10-23 | 30.85 | 30.90 | 0.06 | 0.19% | 30.61 | 31.15 | 712447 | 220256 | 0.78% |
| 2024-10-22 | 30.70 | 30.84 | 0.11 | 0.36% | 30.01 | 30.99 | 825399 | 252771 | 0.91% |
| 2024-10-21 | 30.80 | 30.73 | 1.86 | 6.44% | 30.01 | 31.49 | 2188494 | 674396 | 2.40% |
| 2024-10-18 | 27.90 | 28.87 | 0.88 | 3.14% | 27.72 | 29.65 | 999984 | 285483 | 1.10% |
| 2024-10-17 | 28.46 | 27.99 | -0.29 | -1.03% | 27.97 | 28.66 | 696249 | 197319 | 0.76% |
| 2024-10-16 | 28.86 | 28.28 | -1.03 | -3.51% | 28.08 | 29.00 | 875208 | 249170 | 0.96% |
| 2024-10-15 | 30.44 | 29.31 | -1.11 | -3.65% | 29.28 | 30.95 | 886973 | 266733 | 0.97% |
| 2024-10-14 | 29.63 | 30.42 | 0.79 | 2.67% | 29.51 | 30.75 | 1096892 | 332615 | 1.20% |
| 2024-10-11 | 31.18 | 29.63 | -1.74 | -5.55% | 29.25 | 31.21 | 891878 | 269271 | 0.98% |
| 2024-10-10 | 31.26 | 31.37 | -0.13 | -0.41% | 31.10 | 32.19 | 790535 | 250120 | 0.87% |
| 2024-10-09 | 33.30 | 31.50 | -2.33 | -6.89% | 31.46 | 33.30 | 1189689 | 381409 | 1.31% |
| 2024-10-08 | 35.52 | 33.83 | 1.54 | 4.77% | 32.30 | 35.52 | 2274300 | 770015 | 2.50% |
| 2024-09-30 | 31.02 | 32.29 | 2.60 | 8.76% | 30.60 | 32.32 | 1426073 | 451470 | 1.57% |
| 2024-09-27 | 29.00 | 29.69 | 1.47 | 5.21% | 28.99 | 30.24 | 1054625 | 312009 | 1.16% |
| 2024-09-26 | 26.91 | 28.22 | 1.31 | 4.87% | 26.90 | 28.22 | 619064 | 171300 | 0.68% |
| 2024-09-25 | 26.58 | 26.91 | 0.74 | 2.83% | 26.58 | 27.60 | 665837 | 180552 | 0.73% |
| 2024-09-24 | 25.50 | 26.17 | 0.82 | 3.23% | 25.34 | 26.17 | 409033 | 105784 | 0.45% |
| 2024-09-23 | 25.33 | 25.35 | 0.01 | 0.04% | 25.26 | 25.56 | 176577 | 44864 | 0.19% |
| 2024-09-20 | 25.20 | 25.34 | 0.17 | 0.68% | 24.93 | 25.38 | 242692 | 61145 | 0.27% |
| 2024-09-19 | 25.22 | 25.17 | 0.04 | 0.16% | 24.83 | 25.43 | 273412 | 68793 | 0.30% |
| 2024-09-18 | 25.10 | 25.13 | 0.05 | 0.20% | 24.71 | 25.17 | 201371 | 50180 | 0.22% |
| 2024-09-13 | 25.27 | 25.08 | -0.19 | -0.75% | 25.03 | 25.39 | 171472 | 43154 | 0.19% |
| 2024-09-12 | 25.74 | 25.27 | -0.46 | -1.79% | 25.26 | 25.95 | 199981 | 51078 | 0.22% |
| 2024-09-11 | 25.68 | 25.73 | -0.12 | -0.46% | 25.52 | 25.85 | 162024 | 41575 | 0.18% |
| 2024-09-10 | 25.39 | 25.85 | 0.52 | 2.05% | 25.03 | 25.87 | 280469 | 71603 | 0.31% |
| 2024-09-09 | 26.11 | 25.33 | -0.82 | -3.14% | 25.31 | 26.12 | 330155 | 84601 | 0.36% |
| 2024-09-06 | 26.46 | 26.15 | -0.33 | -1.25% | 26.13 | 26.53 | 140628 | 36966 | 0.15% |
| 2024-09-05 | 26.55 | 26.48 | -0.06 | -0.23% | 26.36 | 26.60 | 187408 | 49588 | 0.21% |
| 2024-09-04 | 26.30 | 26.54 | 0.14 | 0.53% | 26.21 | 26.65 | 184831 | 49003 | 0.20% |
| 2024-09-03 | 26.08 | 26.40 | 0.23 | 0.88% | 26.06 | 26.47 | 197814 | 52117 | 0.22% |
| 2024-09-02 | 26.63 | 26.17 | -0.55 | -2.06% | 26.17 | 26.65 | 218001 | 57474 | 0.24% |
| 2024-08-30 | 26.15 | 26.72 | 0.55 | 2.10% | 26.04 | 26.95 | 371371 | 98742 | 0.41% |
| 2024-08-29 | 26.14 | 26.17 | -0.03 | -0.11% | 26.01 | 26.31 | 195710 | 51283 | 0.21% |
| 2024-08-28 | 26.08 | 26.20 | 0.06 | 0.23% | 26.03 | 26.29 | 123991 | 32445 | 0.14% |
| 2024-08-27 | 26.31 | 26.14 | -0.24 | -0.91% | 26.00 | 26.34 | 153665 | 40084 | 0.17% |
| 2024-08-26 | 26.68 | 26.38 | -0.17 | -0.64% | 26.13 | 26.69 | 200204 | 52774 | 0.22% |
| 2024-08-23 | 26.18 | 26.55 | 0.33 | 1.26% | 26.12 | 26.60 | 172015 | 45424 | 0.19% |
| 2024-08-22 | 26.54 | 26.22 | -0.31 | -1.17% | 26.18 | 26.59 | 169285 | 44628 | 0.19% |
| 2024-08-21 | 26.44 | 26.53 | 0.09 | 0.34% | 26.40 | 26.68 | 177212 | 47085 | 0.19% |
| 2024-08-20 | 26.70 | 26.44 | -0.27 | -1.01% | 26.20 | 26.75 | 332087 | 87666 | 0.36% |
| 2024-08-19 | 26.83 | 26.71 | -0.83 | -3.01% | 26.52 | 27.15 | 610220 | 163242 | 0.67% |
| 2024-08-16 | 27.45 | 27.54 | 0.09 | 0.33% | 27.42 | 27.72 | 222362 | 61265 | 0.24% |
| 2024-08-15 | 27.16 | 27.45 | 0.20 | 0.73% | 27.11 | 27.54 | 195196 | 53499 | 0.21% |