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 | 30.45 | 30.74 | 0.29 | 0.95% | 29.95 | 31.17 | 58808 | 17916 | 1.16% |
| 2024-11-20 | 30.35 | 30.45 | 0.03 | 0.10% | 30.01 | 30.70 | 43711 | 13251 | 0.86% |
| 2024-11-19 | 30.45 | 30.42 | 0.12 | 0.40% | 30.00 | 30.74 | 52145 | 15847 | 1.03% |
| 2024-11-18 | 31.59 | 30.30 | -1.35 | -4.27% | 30.13 | 31.78 | 87138 | 26893 | 1.72% |
| 2024-11-15 | 31.81 | 31.65 | -0.16 | -0.50% | 31.62 | 32.31 | 40138 | 12814 | 0.79% |
| 2024-11-14 | 32.21 | 31.81 | -0.54 | -1.67% | 31.77 | 32.88 | 55672 | 18013 | 1.10% |
| 2024-11-13 | 32.07 | 32.35 | 0.28 | 0.87% | 31.46 | 32.40 | 51354 | 16439 | 1.02% |
| 2024-11-12 | 32.07 | 32.07 | 0.04 | 0.12% | 31.72 | 32.68 | 72068 | 23228 | 1.42% |
| 2024-11-11 | 32.01 | 32.03 | -0.50 | -1.54% | 31.32 | 32.25 | 96408 | 30558 | 1.91% |
| 2024-11-08 | 33.78 | 32.53 | -0.89 | -2.66% | 32.39 | 34.10 | 100371 | 32912 | 1.98% |
| 2024-11-07 | 32.10 | 33.42 | 1.16 | 3.60% | 32.10 | 33.48 | 131422 | 43556 | 2.60% |
| 2024-11-06 | 32.39 | 32.26 | -0.25 | -0.77% | 32.05 | 32.65 | 54853 | 17723 | 1.08% |
| 2024-11-05 | 32.67 | 32.51 | -0.34 | -1.04% | 32.05 | 32.86 | 90609 | 29393 | 1.79% |
| 2024-11-04 | 32.68 | 32.85 | 0.15 | 0.46% | 32.24 | 33.20 | 60336 | 19776 | 1.19% |
| 2024-11-01 | 31.84 | 32.70 | 0.78 | 2.44% | 31.50 | 33.01 | 63499 | 20604 | 1.26% |
| 2024-10-31 | 31.42 | 31.92 | 0.15 | 0.47% | 30.96 | 32.15 | 54353 | 17152 | 1.07% |
| 2024-10-30 | 31.88 | 31.77 | -0.33 | -1.03% | 31.40 | 32.47 | 63177 | 20179 | 1.25% |
| 2024-10-29 | 33.30 | 32.10 | -1.10 | -3.31% | 32.00 | 33.39 | 63619 | 20787 | 1.26% |
| 2024-10-28 | 33.20 | 33.20 | 0.02 | 0.06% | 32.20 | 33.66 | 79962 | 26383 | 1.58% |
| 2024-10-25 | 32.55 | 33.18 | 2.07 | 6.65% | 31.88 | 33.21 | 150512 | 49154 | 2.98% |
| 2024-10-24 | 31.03 | 31.11 | 0.05 | 0.16% | 30.31 | 31.50 | 46409 | 14422 | 0.92% |
| 2024-10-23 | 31.00 | 31.06 | 0.02 | 0.06% | 30.68 | 31.32 | 51268 | 15932 | 1.01% |
| 2024-10-22 | 29.83 | 31.04 | 1.08 | 3.60% | 29.73 | 31.27 | 87097 | 26691 | 1.72% |
| 2024-10-21 | 30.15 | 29.96 | -0.31 | -1.02% | 29.41 | 30.40 | 69015 | 20617 | 1.36% |
| 2024-10-18 | 29.33 | 30.27 | 0.93 | 3.17% | 29.30 | 30.87 | 72372 | 21728 | 1.43% |
| 2024-10-17 | 29.96 | 29.34 | -0.48 | -1.61% | 29.33 | 30.12 | 51363 | 15236 | 1.02% |
| 2024-10-16 | 29.60 | 29.82 | -0.07 | -0.23% | 29.40 | 30.37 | 46879 | 13994 | 0.93% |
| 2024-10-15 | 30.16 | 29.89 | -0.42 | -1.39% | 29.81 | 30.72 | 75557 | 22841 | 1.49% |
| 2024-10-14 | 29.81 | 30.31 | 0.70 | 2.36% | 28.86 | 30.39 | 86012 | 25532 | 1.70% |
| 2024-10-11 | 30.58 | 29.61 | -0.83 | -2.73% | 29.32 | 31.05 | 108438 | 32621 | 2.14% |
| 2024-10-10 | 30.30 | 30.44 | 0.19 | 0.63% | 30.13 | 31.56 | 140389 | 43178 | 2.77% |
| 2024-10-09 | 31.71 | 30.25 | -2.45 | -7.49% | 29.78 | 31.71 | 152088 | 46620 | 3.01% |
| 2024-10-08 | 36.84 | 32.70 | -0.83 | -2.48% | 31.13 | 36.86 | 253828 | 84989 | 5.01% |
| 2024-09-30 | 32.70 | 33.53 | 2.13 | 6.78% | 32.10 | 34.34 | 156625 | 52093 | 3.09% |
| 2024-09-27 | 31.00 | 31.40 | 1.06 | 3.49% | 30.73 | 32.38 | 135504 | 42661 | 2.67% |
| 2024-09-26 | 28.15 | 30.34 | 2.19 | 7.78% | 28.10 | 30.59 | 146076 | 43119 | 2.88% |
| 2024-09-25 | 28.89 | 28.15 | -0.77 | -2.66% | 28.08 | 29.60 | 116485 | 33475 | 2.30% |
| 2024-09-24 | 28.32 | 28.92 | 1.61 | 5.90% | 27.10 | 29.09 | 146654 | 41556 | 2.89% |
| 2024-09-23 | 27.33 | 27.31 | 0.02 | 0.07% | 27.06 | 27.99 | 85370 | 23509 | 1.68% |
| 2024-09-20 | 26.99 | 27.29 | -0.01 | -0.04% | 26.51 | 27.33 | 118692 | 32106 | 2.34% |
| 2024-09-19 | 26.05 | 27.30 | 2.48 | 9.99% | 25.70 | 27.30 | 138067 | 36963 | 2.72% |
| 2024-09-18 | 24.86 | 24.82 | -0.13 | -0.52% | 24.53 | 24.92 | 24853 | 6139 | 0.49% |
| 2024-09-13 | 25.33 | 24.95 | -0.43 | -1.69% | 24.90 | 25.55 | 28600 | 7205 | 0.56% |
| 2024-09-12 | 25.65 | 25.38 | -0.32 | -1.25% | 25.25 | 25.88 | 40621 | 10381 | 0.80% |
| 2024-09-11 | 25.03 | 25.70 | 0.55 | 2.19% | 24.90 | 25.79 | 39871 | 10153 | 0.79% |
| 2024-09-10 | 25.33 | 25.15 | -0.06 | -0.24% | 24.85 | 25.64 | 41846 | 10539 | 0.83% |
| 2024-09-09 | 25.15 | 25.21 | -0.33 | -1.29% | 24.60 | 25.35 | 60999 | 15250 | 1.20% |
| 2024-09-06 | 25.38 | 25.54 | 0.16 | 0.63% | 25.08 | 25.83 | 50514 | 12902 | 1.00% |
| 2024-09-05 | 24.22 | 25.38 | 1.14 | 4.70% | 24.22 | 25.39 | 85325 | 21404 | 1.68% |
| 2024-09-04 | 24.31 | 24.24 | -0.19 | -0.78% | 24.10 | 24.65 | 36465 | 8869 | 0.72% |
| 2024-09-03 | 23.99 | 24.43 | 0.33 | 1.37% | 23.99 | 24.62 | 64444 | 15726 | 1.27% |
| 2024-09-02 | 24.73 | 24.10 | -0.90 | -3.60% | 23.92 | 24.85 | 91028 | 22096 | 1.80% |
| 2024-08-30 | 24.85 | 25.00 | -0.06 | -0.24% | 24.33 | 25.66 | 96824 | 24143 | 1.91% |
| 2024-08-29 | 24.43 | 25.06 | -0.64 | -2.49% | 23.67 | 25.20 | 143972 | 35228 | 2.84% |
| 2024-08-28 | 25.58 | 25.70 | -0.07 | -0.27% | 25.40 | 25.83 | 20856 | 5338 | 0.41% |
| 2024-08-27 | 25.63 | 25.77 | -0.01 | -0.04% | 25.54 | 26.04 | 28213 | 7277 | 0.56% |
| 2024-08-26 | 25.43 | 25.78 | 0.25 | 0.98% | 25.09 | 25.83 | 35343 | 9028 | 0.70% |
| 2024-08-23 | 24.73 | 25.53 | 0.77 | 3.11% | 24.65 | 25.69 | 42897 | 10820 | 0.85% |
| 2024-08-22 | 25.12 | 24.76 | -0.36 | -1.43% | 24.70 | 25.30 | 27522 | 6834 | 0.54% |
| 2024-08-21 | 25.36 | 25.12 | -0.28 | -1.10% | 25.06 | 25.43 | 25825 | 6522 | 0.51% |
| 2024-08-20 | 25.91 | 25.40 | -0.51 | -1.97% | 25.33 | 25.99 | 27595 | 7056 | 0.54% |
| 2024-08-19 | 25.79 | 25.91 | -0.04 | -0.15% | 25.79 | 26.45 | 31712 | 8263 | 0.63% |
| 2024-08-16 | 26.20 | 25.95 | -0.43 | -1.63% | 25.82 | 26.33 | 30884 | 8026 | 0.61% |
| 2024-08-15 | 26.42 | 26.38 | -0.03 | -0.11% | 26.19 | 26.66 | 28790 | 7598 | 0.57% |
| 2024-08-14 | 27.15 | 26.41 | -0.83 | -3.05% | 26.37 | 27.27 | 40007 | 10613 | 0.79% |
| 2024-08-13 | 27.12 | 27.24 | 0.04 | 0.15% | 26.96 | 27.28 | 21672 | 5875 | 0.43% |