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 | 30.01 | 30.27 | -0.03 | -0.10% | 29.86 | 30.58 | 27940 | 8461 | 2.45% |
| 2024-11-20 | 29.87 | 30.30 | 0.41 | 1.37% | 29.61 | 30.50 | 24177 | 7299 | 2.12% |
| 2024-11-19 | 29.08 | 29.89 | 0.94 | 3.25% | 29.00 | 29.89 | 25553 | 7518 | 2.24% |
| 2024-11-18 | 29.45 | 28.95 | -0.46 | -1.56% | 28.68 | 29.91 | 24986 | 7297 | 2.19% |
| 2024-11-15 | 30.60 | 29.41 | -1.07 | -3.51% | 29.40 | 30.75 | 29971 | 9016 | 2.63% |
| 2024-11-14 | 31.40 | 30.48 | -0.92 | -2.93% | 30.40 | 31.40 | 25517 | 7858 | 2.24% |
| 2024-11-13 | 31.46 | 31.40 | -0.20 | -0.63% | 30.74 | 31.85 | 31327 | 9778 | 2.75% |
| 2024-11-12 | 32.71 | 31.60 | -1.16 | -3.54% | 31.33 | 32.71 | 56341 | 18017 | 4.94% |
| 2024-11-11 | 32.30 | 32.76 | 0.55 | 1.71% | 32.03 | 33.08 | 65732 | 21398 | 5.76% |
| 2024-11-08 | 31.67 | 32.21 | 0.58 | 1.83% | 31.42 | 32.51 | 75508 | 24171 | 6.62% |
| 2024-11-07 | 31.52 | 31.63 | -0.47 | -1.46% | 31.32 | 32.15 | 71025 | 22448 | 6.23% |
| 2024-11-06 | 33.13 | 32.10 | -0.87 | -2.64% | 31.61 | 33.63 | 118611 | 38377 | 10.40% |
| 2024-11-05 | 31.28 | 32.97 | 1.95 | 6.29% | 30.98 | 33.60 | 155895 | 49758 | 13.67% |
| 2024-11-04 | 28.34 | 31.02 | 2.82 | 10.00% | 28.20 | 31.02 | 65027 | 19610 | 5.70% |
| 2024-11-01 | 30.00 | 28.20 | -1.82 | -6.06% | 28.10 | 30.00 | 48255 | 13903 | 4.23% |
| 2024-10-31 | 28.77 | 30.02 | 1.08 | 3.73% | 28.55 | 31.00 | 61633 | 18417 | 5.40% |
| 2024-10-30 | 29.30 | 28.94 | -0.55 | -1.87% | 28.66 | 29.64 | 39258 | 11414 | 3.44% |
| 2024-10-29 | 31.00 | 29.49 | -1.29 | -4.19% | 29.47 | 31.30 | 66589 | 20046 | 5.84% |
| 2024-10-28 | 29.60 | 30.78 | 1.22 | 4.13% | 29.40 | 31.22 | 72352 | 22071 | 6.34% |
| 2024-10-25 | 29.50 | 29.56 | 0.03 | 0.10% | 29.44 | 30.12 | 44467 | 13220 | 3.90% |
| 2024-10-24 | 30.10 | 29.53 | -0.51 | -1.70% | 29.43 | 30.36 | 51443 | 15278 | 4.51% |
| 2024-10-23 | 28.72 | 30.04 | 1.31 | 4.56% | 28.60 | 30.72 | 111175 | 33419 | 9.75% |
| 2024-10-22 | 29.10 | 28.73 | -0.27 | -0.93% | 28.31 | 29.30 | 48373 | 13911 | 4.24% |
| 2024-10-21 | 28.51 | 29.00 | 0.80 | 2.84% | 28.47 | 29.31 | 57065 | 16512 | 5.00% |
| 2024-10-18 | 27.40 | 28.20 | 0.57 | 2.06% | 27.20 | 28.68 | 47156 | 13204 | 4.13% |
| 2024-10-17 | 27.75 | 27.63 | -0.22 | -0.79% | 27.55 | 28.23 | 31430 | 8781 | 2.76% |
| 2024-10-16 | 28.20 | 27.85 | -0.58 | -2.04% | 27.58 | 28.36 | 36458 | 10192 | 3.20% |
| 2024-10-15 | 28.00 | 28.43 | 0.06 | 0.21% | 27.66 | 29.18 | 60332 | 17165 | 5.29% |
| 2024-10-14 | 27.53 | 28.37 | 1.37 | 5.07% | 27.40 | 28.77 | 62236 | 17544 | 5.46% |
| 2024-10-11 | 28.24 | 27.00 | -1.29 | -4.56% | 26.60 | 28.25 | 40011 | 10916 | 3.51% |
| 2024-10-10 | 28.78 | 28.29 | 0.04 | 0.14% | 27.70 | 29.28 | 51893 | 14825 | 4.55% |
| 2024-10-09 | 30.30 | 28.25 | -2.81 | -9.05% | 28.23 | 30.40 | 68776 | 20172 | 6.03% |
| 2024-10-08 | 31.98 | 31.06 | 1.98 | 6.81% | 28.82 | 31.98 | 111642 | 33961 | 9.79% |
| 2024-09-30 | 27.80 | 29.08 | 2.29 | 8.55% | 27.33 | 29.39 | 98857 | 28013 | 8.67% |
| 2024-09-27 | 25.90 | 26.79 | 0.99 | 3.84% | 25.90 | 27.35 | 79301 | 20986 | 6.95% |
| 2024-09-26 | 25.39 | 25.80 | 0.04 | 0.16% | 25.16 | 25.84 | 66369 | 16942 | 5.82% |
| 2024-09-25 | 24.78 | 25.76 | 1.13 | 4.59% | 24.70 | 25.80 | 75250 | 18950 | 6.60% |
| 2024-09-24 | 24.51 | 24.63 | 0.53 | 2.20% | 23.89 | 24.65 | 37521 | 9133 | 3.29% |
| 2024-09-23 | 24.91 | 24.10 | -0.83 | -3.33% | 24.05 | 24.91 | 36808 | 8975 | 3.23% |
| 2024-09-20 | 25.01 | 24.93 | -0.27 | -1.07% | 24.67 | 25.18 | 33784 | 8397 | 2.96% |
| 2024-09-19 | 25.00 | 25.20 | 0.17 | 0.68% | 24.47 | 25.30 | 53220 | 13281 | 4.67% |
| 2024-09-18 | 23.95 | 25.03 | 0.87 | 3.60% | 23.60 | 25.03 | 63234 | 15606 | 5.54% |
| 2024-09-13 | 23.56 | 24.16 | 0.66 | 2.81% | 23.51 | 24.98 | 47301 | 11519 | 4.15% |
| 2024-09-12 | 23.90 | 23.50 | -0.59 | -2.45% | 23.45 | 24.28 | 27791 | 6632 | 2.44% |
| 2024-09-11 | 24.24 | 24.09 | 0.00 | 0.00% | 23.85 | 24.55 | 28776 | 6960 | 2.52% |
| 2024-09-10 | 23.96 | 24.09 | 0.39 | 1.65% | 23.51 | 24.27 | 28618 | 6866 | 2.51% |
| 2024-09-09 | 23.70 | 23.70 | -0.20 | -0.84% | 23.30 | 23.90 | 23132 | 5467 | 2.03% |
| 2024-09-06 | 24.88 | 23.90 | -1.23 | -4.89% | 23.87 | 24.95 | 48943 | 11837 | 4.29% |
| 2024-09-05 | 24.80 | 25.13 | 0.43 | 1.74% | 24.62 | 25.34 | 46924 | 11753 | 4.11% |
| 2024-09-04 | 24.88 | 24.70 | -0.48 | -1.91% | 24.50 | 25.33 | 38614 | 9552 | 3.39% |
| 2024-09-03 | 25.35 | 25.18 | 0.03 | 0.12% | 24.89 | 25.60 | 53176 | 13408 | 4.66% |
| 2024-09-02 | 25.66 | 25.15 | -0.55 | -2.14% | 25.13 | 25.91 | 59151 | 15061 | 5.19% |
| 2024-08-30 | 25.74 | 25.70 | -0.09 | -0.35% | 25.40 | 26.03 | 97317 | 25088 | 8.53% |
| 2024-08-29 | 26.00 | 25.79 | 1.04 | 4.20% | 25.05 | 26.74 | 118542 | 30798 | 10.39% |
| 2024-08-28 | 22.50 | 24.75 | 2.25 | 10.00% | 22.50 | 24.75 | 48461 | 11929 | 4.25% |
| 2024-08-27 | 23.50 | 22.50 | -1.42 | -5.94% | 22.50 | 23.84 | 51271 | 11819 | 4.49% |
| 2024-08-26 | 23.41 | 23.92 | 0.31 | 1.31% | 23.12 | 24.05 | 58449 | 13831 | 5.12% |
| 2024-08-23 | 24.77 | 23.61 | -1.15 | -4.64% | 23.22 | 24.77 | 85761 | 20322 | 7.52% |
| 2024-08-22 | 22.45 | 24.76 | 2.25 | 10.00% | 22.01 | 24.76 | 53483 | 12731 | 4.69% |
| 2024-08-21 | 22.58 | 22.51 | 0.15 | 0.67% | 22.30 | 22.80 | 11310 | 2541 | 0.99% |
| 2024-08-20 | 22.88 | 22.36 | -0.68 | -2.95% | 22.22 | 22.99 | 17649 | 3975 | 1.55% |
| 2024-08-19 | 22.50 | 23.04 | 0.31 | 1.36% | 22.38 | 23.13 | 15084 | 3457 | 1.32% |
| 2024-08-16 | 23.13 | 22.73 | -0.48 | -2.07% | 22.68 | 23.33 | 16151 | 3702 | 1.42% |
| 2024-08-15 | 22.69 | 23.21 | 0.52 | 2.29% | 22.60 | 23.76 | 25479 | 5939 | 2.23% |
| 2024-08-14 | 23.12 | 22.69 | -0.41 | -1.77% | 22.63 | 23.12 | 9785 | 2227 | 0.86% |
| 2024-08-13 | 22.87 | 23.10 | 0.53 | 2.35% | 22.53 | 23.16 | 12561 | 2875 | 1.10% |