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 | 30.33 | 30.19 | -0.14 | -0.46% | 29.75 | 30.60 | 48271 | 14599 | 2.30% |
| 2024-11-20 | 29.75 | 30.33 | 0.44 | 1.47% | 29.60 | 30.70 | 61159 | 18476 | 2.91% |
| 2024-11-19 | 29.02 | 29.89 | 0.74 | 2.54% | 29.02 | 29.94 | 53852 | 15895 | 2.56% |
| 2024-11-18 | 30.75 | 29.15 | -1.35 | -4.43% | 28.99 | 30.85 | 85354 | 25157 | 4.06% |
| 2024-11-15 | 30.27 | 30.50 | 0.20 | 0.66% | 30.26 | 31.88 | 113848 | 35413 | 5.42% |
| 2024-11-14 | 31.40 | 30.30 | -1.08 | -3.44% | 30.22 | 31.43 | 55480 | 17044 | 2.64% |
| 2024-11-13 | 30.85 | 31.38 | 0.31 | 1.00% | 30.57 | 31.46 | 61404 | 19071 | 2.92% |
| 2024-11-12 | 31.78 | 31.07 | -0.71 | -2.23% | 30.76 | 31.89 | 96686 | 30348 | 4.60% |
| 2024-11-11 | 30.70 | 31.78 | 0.84 | 2.71% | 30.69 | 31.92 | 112360 | 35404 | 5.35% |
| 2024-11-08 | 31.60 | 30.94 | -0.28 | -0.90% | 30.90 | 31.72 | 123083 | 38567 | 5.86% |
| 2024-11-07 | 30.38 | 31.22 | 0.59 | 1.93% | 30.30 | 31.22 | 104442 | 32239 | 4.97% |
| 2024-11-06 | 30.04 | 30.63 | 0.59 | 1.96% | 29.61 | 30.85 | 137283 | 41642 | 6.54% |
| 2024-11-05 | 28.82 | 30.04 | 1.03 | 3.55% | 28.81 | 30.07 | 77215 | 22906 | 3.68% |
| 2024-11-04 | 28.28 | 29.01 | 0.71 | 2.51% | 28.25 | 29.04 | 51162 | 14724 | 2.44% |
| 2024-11-01 | 29.73 | 28.30 | -1.46 | -4.91% | 28.28 | 29.73 | 95395 | 27410 | 4.54% |
| 2024-10-31 | 29.49 | 29.76 | -0.48 | -1.59% | 29.10 | 30.07 | 91685 | 27157 | 4.37% |
| 2024-10-30 | 29.67 | 30.24 | 0.34 | 1.14% | 29.53 | 30.77 | 69085 | 20846 | 3.29% |
| 2024-10-29 | 30.90 | 29.90 | -0.87 | -2.83% | 29.89 | 30.96 | 85281 | 25892 | 4.06% |
| 2024-10-28 | 30.79 | 30.77 | -0.02 | -0.06% | 30.36 | 30.88 | 62933 | 19275 | 3.00% |
| 2024-10-25 | 30.33 | 30.79 | 0.43 | 1.42% | 30.21 | 31.04 | 65737 | 20146 | 3.13% |
| 2024-10-24 | 30.40 | 30.36 | -0.42 | -1.36% | 30.08 | 30.82 | 62282 | 18939 | 2.97% |
| 2024-10-23 | 30.90 | 30.78 | -0.02 | -0.06% | 30.52 | 31.37 | 87521 | 27117 | 4.17% |
| 2024-10-22 | 30.58 | 30.80 | 0.16 | 0.52% | 30.13 | 31.13 | 83967 | 25701 | 4.00% |
| 2024-10-21 | 30.97 | 30.64 | 0.56 | 1.86% | 30.23 | 31.15 | 108482 | 33305 | 5.17% |
| 2024-10-18 | 28.62 | 30.08 | 1.26 | 4.37% | 28.62 | 30.74 | 106888 | 31759 | 5.09% |
| 2024-10-17 | 29.29 | 28.82 | -0.16 | -0.55% | 28.80 | 29.70 | 58919 | 17228 | 2.81% |
| 2024-10-16 | 28.68 | 28.98 | -0.29 | -0.99% | 28.61 | 29.46 | 53810 | 15603 | 2.56% |
| 2024-10-15 | 29.68 | 29.27 | -0.53 | -1.78% | 29.26 | 30.48 | 72259 | 21584 | 3.44% |
| 2024-10-14 | 29.17 | 29.80 | 0.90 | 3.11% | 28.50 | 29.83 | 71278 | 20895 | 3.39% |
| 2024-10-11 | 30.26 | 28.90 | -1.55 | -5.09% | 28.60 | 30.57 | 86339 | 25377 | 4.11% |
| 2024-10-10 | 31.36 | 30.45 | -0.71 | -2.28% | 30.30 | 32.20 | 98624 | 30721 | 4.70% |
| 2024-10-09 | 33.30 | 31.16 | -3.46 | -9.99% | 31.16 | 33.55 | 149424 | 48301 | 7.12% |
| 2024-10-08 | 35.48 | 34.62 | 2.37 | 7.35% | 32.30 | 35.48 | 198011 | 67514 | 9.43% |
| 2024-09-30 | 30.58 | 32.25 | 2.82 | 9.58% | 30.00 | 32.32 | 172164 | 53915 | 8.20% |
| 2024-09-27 | 28.00 | 29.43 | 1.72 | 6.21% | 27.75 | 29.76 | 133423 | 38254 | 6.35% |
| 2024-09-26 | 26.86 | 27.71 | 0.85 | 3.16% | 26.46 | 27.75 | 124662 | 33747 | 5.94% |
| 2024-09-25 | 25.82 | 26.86 | 1.27 | 4.96% | 25.82 | 28.15 | 145219 | 39075 | 6.92% |
| 2024-09-24 | 24.85 | 25.59 | 0.78 | 3.14% | 24.44 | 25.60 | 65333 | 16449 | 3.11% |
| 2024-09-23 | 24.48 | 24.81 | 0.24 | 0.98% | 24.38 | 25.25 | 41264 | 10279 | 1.97% |
| 2024-09-20 | 24.53 | 24.57 | 0.15 | 0.61% | 24.25 | 24.73 | 31387 | 7697 | 1.49% |
| 2024-09-19 | 24.12 | 24.42 | 0.50 | 2.09% | 23.85 | 24.62 | 36332 | 8843 | 1.73% |
| 2024-09-18 | 24.13 | 23.92 | -0.14 | -0.58% | 23.47 | 24.35 | 28183 | 6703 | 1.34% |
| 2024-09-13 | 24.40 | 24.06 | -0.42 | -1.72% | 24.03 | 24.60 | 23983 | 5815 | 1.14% |
| 2024-09-12 | 24.65 | 24.48 | -0.09 | -0.37% | 24.48 | 24.95 | 25225 | 6234 | 1.20% |
| 2024-09-11 | 24.77 | 24.57 | -0.23 | -0.93% | 24.40 | 24.90 | 22358 | 5508 | 1.06% |
| 2024-09-10 | 24.15 | 24.80 | 0.67 | 2.78% | 23.86 | 25.10 | 37133 | 9069 | 1.77% |
| 2024-09-09 | 24.25 | 24.13 | -0.35 | -1.43% | 23.95 | 24.38 | 30288 | 7301 | 1.44% |
| 2024-09-06 | 25.04 | 24.48 | -0.60 | -2.39% | 24.43 | 25.15 | 33745 | 8316 | 1.61% |
| 2024-09-05 | 25.00 | 25.08 | 0.05 | 0.20% | 24.92 | 25.35 | 26039 | 6539 | 1.24% |
| 2024-09-04 | 24.85 | 25.03 | -0.24 | -0.95% | 24.81 | 25.29 | 29327 | 7348 | 1.40% |
| 2024-09-03 | 24.64 | 25.27 | 0.63 | 2.56% | 24.55 | 25.33 | 44435 | 11091 | 2.12% |
| 2024-09-02 | 25.86 | 24.64 | -1.45 | -5.56% | 24.62 | 25.90 | 70888 | 17791 | 3.38% |
| 2024-08-30 | 25.25 | 26.09 | 0.77 | 3.04% | 25.20 | 26.46 | 55230 | 14412 | 2.63% |
| 2024-08-29 | 24.76 | 25.32 | 0.61 | 2.47% | 24.48 | 25.48 | 35055 | 8810 | 1.67% |
| 2024-08-28 | 24.58 | 24.71 | 0.04 | 0.16% | 24.28 | 25.00 | 24436 | 6020 | 1.16% |
| 2024-08-27 | 25.30 | 24.67 | -0.48 | -1.91% | 24.63 | 25.30 | 27449 | 6812 | 1.31% |
| 2024-08-26 | 25.21 | 25.15 | -0.12 | -0.47% | 25.04 | 25.56 | 22906 | 5790 | 1.09% |
| 2024-08-23 | 24.78 | 25.27 | 0.44 | 1.77% | 24.53 | 25.40 | 43216 | 10776 | 2.06% |
| 2024-08-22 | 25.29 | 24.83 | -0.45 | -1.78% | 24.68 | 25.69 | 36369 | 9127 | 1.73% |
| 2024-08-21 | 25.78 | 25.28 | -0.49 | -1.90% | 25.24 | 25.86 | 34840 | 8882 | 1.66% |
| 2024-08-20 | 26.67 | 25.77 | -0.92 | -3.45% | 25.70 | 26.67 | 39475 | 10265 | 1.88% |
| 2024-08-19 | 26.55 | 26.69 | 0.14 | 0.53% | 26.43 | 26.97 | 27765 | 7418 | 1.32% |
| 2024-08-16 | 26.68 | 26.55 | -0.04 | -0.15% | 26.51 | 26.97 | 32587 | 8716 | 1.55% |
| 2024-08-15 | 26.04 | 26.59 | 0.48 | 1.84% | 25.71 | 26.96 | 44675 | 11856 | 2.13% |
| 2024-08-14 | 26.42 | 26.11 | -0.29 | -1.10% | 26.11 | 26.60 | 26493 | 6977 | 1.26% |
| 2024-08-13 | 26.26 | 26.40 | 0.17 | 0.65% | 26.07 | 26.55 | 26736 | 7027 | 1.27% |