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 | 30.90 | 31.41 | 0.51 | 1.65% | 30.41 | 32.19 | 137191 | 42913 | 5.83% |
| 2024-11-20 | 29.16 | 30.90 | 1.38 | 4.67% | 29.16 | 32.00 | 140105 | 43210 | 5.96% |
| 2024-11-19 | 28.63 | 29.52 | 1.18 | 4.16% | 28.13 | 29.55 | 86855 | 25073 | 3.69% |
| 2024-11-18 | 29.54 | 28.34 | -1.20 | -4.06% | 28.00 | 29.68 | 91831 | 26291 | 3.90% |
| 2024-11-15 | 30.15 | 29.54 | -2.34 | -7.34% | 29.50 | 31.89 | 141380 | 42986 | 6.01% |
| 2024-11-14 | 30.68 | 31.88 | 0.88 | 2.84% | 30.61 | 34.10 | 202469 | 66621 | 8.61% |
| 2024-11-13 | 31.33 | 31.00 | -0.70 | -2.21% | 30.36 | 31.37 | 85297 | 26319 | 3.63% |
| 2024-11-12 | 33.07 | 31.70 | -0.85 | -2.61% | 31.50 | 33.69 | 166383 | 53946 | 7.07% |
| 2024-11-11 | 31.00 | 32.55 | 1.56 | 5.03% | 30.72 | 32.65 | 155959 | 49658 | 6.63% |
| 2024-11-08 | 30.66 | 30.99 | 0.33 | 1.08% | 30.29 | 31.71 | 137241 | 42365 | 5.83% |
| 2024-11-07 | 30.23 | 30.66 | 0.43 | 1.42% | 29.72 | 30.93 | 88837 | 27017 | 3.78% |
| 2024-11-06 | 29.50 | 30.23 | 0.87 | 2.96% | 29.50 | 31.29 | 121490 | 37028 | 5.16% |
| 2024-11-05 | 28.39 | 29.36 | 0.81 | 2.84% | 28.32 | 29.58 | 61673 | 18020 | 2.62% |
| 2024-11-04 | 27.88 | 28.55 | 0.26 | 0.92% | 27.88 | 28.89 | 44466 | 12689 | 1.89% |
| 2024-11-01 | 30.08 | 28.29 | -1.79 | -5.95% | 28.10 | 30.08 | 86510 | 24931 | 3.68% |
| 2024-10-31 | 29.86 | 30.08 | 0.24 | 0.80% | 29.40 | 30.33 | 86773 | 25968 | 3.69% |
| 2024-10-30 | 29.73 | 29.84 | -0.06 | -0.20% | 29.08 | 30.21 | 63897 | 18907 | 2.72% |
| 2024-10-29 | 30.16 | 29.90 | -0.55 | -1.81% | 29.84 | 30.74 | 80065 | 24264 | 3.40% |
| 2024-10-28 | 30.05 | 30.45 | 0.42 | 1.40% | 29.80 | 30.59 | 71655 | 21694 | 3.05% |
| 2024-10-25 | 29.60 | 30.03 | 0.56 | 1.90% | 29.40 | 30.28 | 76290 | 22817 | 3.24% |
| 2024-10-24 | 29.58 | 29.47 | -0.13 | -0.44% | 29.03 | 29.60 | 63714 | 18689 | 2.71% |
| 2024-10-23 | 30.32 | 29.60 | -0.63 | -2.08% | 29.43 | 30.60 | 90251 | 27157 | 3.84% |
| 2024-10-22 | 31.88 | 30.23 | -1.67 | -5.24% | 30.12 | 31.88 | 122206 | 37362 | 5.19% |
| 2024-10-21 | 31.53 | 31.90 | 0.39 | 1.24% | 31.00 | 32.49 | 151085 | 47824 | 6.42% |
| 2024-10-18 | 30.80 | 31.51 | 0.27 | 0.86% | 30.70 | 32.08 | 156005 | 48951 | 6.64% |
| 2024-10-17 | 32.00 | 31.24 | 0.29 | 0.94% | 30.89 | 32.61 | 163260 | 51440 | 6.95% |
| 2024-10-16 | 28.93 | 30.95 | 0.95 | 3.17% | 28.88 | 31.10 | 134428 | 40874 | 5.73% |
| 2024-10-15 | 31.00 | 30.00 | -0.25 | -0.83% | 30.00 | 31.95 | 225471 | 69950 | 9.60% |
| 2024-10-14 | 27.49 | 30.25 | 2.75 | 10.00% | 26.74 | 30.25 | 147024 | 42373 | 6.26% |
| 2024-10-11 | 28.27 | 27.50 | -1.60 | -5.50% | 26.99 | 28.93 | 107795 | 29845 | 4.59% |
| 2024-10-10 | 31.91 | 29.10 | -2.81 | -8.81% | 28.79 | 32.15 | 144428 | 43227 | 6.15% |
| 2024-10-09 | 31.45 | 31.91 | 0.46 | 1.46% | 29.66 | 34.23 | 220548 | 70759 | 9.39% |
| 2024-10-08 | 31.45 | 31.45 | 2.86 | 10.00% | 29.66 | 31.45 | 181334 | 56471 | 7.72% |
| 2024-09-30 | 27.68 | 28.59 | 2.59 | 9.96% | 26.30 | 28.59 | 190217 | 52434 | 8.10% |
| 2024-09-27 | 25.03 | 26.00 | 1.24 | 5.01% | 24.88 | 26.13 | 157245 | 40143 | 6.70% |
| 2024-09-26 | 24.45 | 24.76 | 0.33 | 1.35% | 24.06 | 24.76 | 111751 | 27259 | 4.76% |
| 2024-09-25 | 24.81 | 24.43 | -0.32 | -1.29% | 24.32 | 25.27 | 124890 | 30948 | 5.32% |
| 2024-09-24 | 24.60 | 24.75 | -0.14 | -0.56% | 23.96 | 24.99 | 112933 | 27695 | 4.81% |
| 2024-09-23 | 24.89 | 24.89 | 0.00 | 0.00% | 24.65 | 25.39 | 117997 | 29434 | 5.03% |
| 2024-09-20 | 24.39 | 24.89 | 0.51 | 2.09% | 24.39 | 25.18 | 149798 | 37153 | 6.38% |
| 2024-09-19 | 23.32 | 24.38 | 1.41 | 6.14% | 22.91 | 25.27 | 167710 | 40462 | 7.14% |
| 2024-09-18 | 22.79 | 22.97 | 0.52 | 2.32% | 22.41 | 23.23 | 57044 | 13001 | 2.43% |
| 2024-09-13 | 23.46 | 22.45 | -1.01 | -4.31% | 22.09 | 23.46 | 82646 | 18641 | 3.52% |
| 2024-09-12 | 23.50 | 23.46 | -0.43 | -1.80% | 23.45 | 24.14 | 110254 | 26244 | 4.70% |
| 2024-09-11 | 22.99 | 23.89 | 0.36 | 1.53% | 22.85 | 24.36 | 137063 | 32575 | 5.84% |
| 2024-09-10 | 22.61 | 23.53 | 0.99 | 4.39% | 22.18 | 23.53 | 97060 | 22320 | 4.13% |
| 2024-09-09 | 23.23 | 22.54 | -0.89 | -3.80% | 22.05 | 23.39 | 74888 | 16875 | 3.19% |
| 2024-09-06 | 22.91 | 23.43 | 0.26 | 1.12% | 22.80 | 23.45 | 108912 | 25240 | 4.64% |
| 2024-09-05 | 23.12 | 23.17 | 0.22 | 0.96% | 22.58 | 23.44 | 96719 | 22259 | 4.12% |
| 2024-09-04 | 23.62 | 22.95 | -1.27 | -5.24% | 22.83 | 23.80 | 126968 | 29389 | 5.41% |
| 2024-09-03 | 23.46 | 24.22 | -0.27 | -1.10% | 22.98 | 24.30 | 219394 | 51825 | 9.34% |
| 2024-09-02 | 24.63 | 24.49 | 1.25 | 5.38% | 24.00 | 25.56 | 313476 | 78479 | 13.35% |
| 2024-08-30 | 21.21 | 23.24 | 2.11 | 9.99% | 21.13 | 23.24 | 55576 | 12788 | 2.37% |
| 2024-08-29 | 21.65 | 21.13 | -0.65 | -2.98% | 21.05 | 21.96 | 70855 | 15139 | 3.02% |
| 2024-08-28 | 20.67 | 21.78 | 0.76 | 3.62% | 20.49 | 23.12 | 97335 | 21150 | 4.15% |
| 2024-08-27 | 21.58 | 21.02 | -1.08 | -4.89% | 20.88 | 22.18 | 76790 | 16361 | 3.27% |
| 2024-08-26 | 22.55 | 22.10 | -0.93 | -4.04% | 21.89 | 22.80 | 103405 | 22958 | 4.40% |
| 2024-08-23 | 23.10 | 23.03 | 0.80 | 3.60% | 22.69 | 24.40 | 153715 | 35835 | 6.55% |
| 2024-08-22 | 21.82 | 22.23 | 0.42 | 1.93% | 21.82 | 22.95 | 97084 | 21660 | 4.13% |
| 2024-08-21 | 21.90 | 21.81 | -0.04 | -0.18% | 21.78 | 22.75 | 74500 | 16523 | 3.17% |
| 2024-08-20 | 22.26 | 21.85 | -1.06 | -4.63% | 21.81 | 22.52 | 100981 | 22264 | 4.30% |
| 2024-08-19 | 22.89 | 22.91 | 0.23 | 1.01% | 22.62 | 24.50 | 151379 | 35510 | 6.45% |
| 2024-08-16 | 21.55 | 22.68 | 1.18 | 5.49% | 21.55 | 23.55 | 138585 | 31342 | 5.90% |
| 2024-08-15 | 20.40 | 21.50 | 0.81 | 3.91% | 20.30 | 22.16 | 67160 | 14374 | 2.86% |
| 2024-08-14 | 20.40 | 20.69 | 0.29 | 1.42% | 20.31 | 21.08 | 30918 | 6408 | 1.32% |
| 2024-08-13 | 20.01 | 20.40 | 0.23 | 1.14% | 20.00 | 20.46 | 16893 | 3427 | 0.72% |