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 | 31.36 | 31.19 | -0.34 | -1.08% | 30.78 | 31.66 | 47262 | 14730 | 3.10% |
| 2024-11-20 | 31.60 | 31.53 | 0.20 | 0.64% | 31.31 | 32.18 | 75892 | 24028 | 4.97% |
| 2024-11-19 | 29.62 | 31.33 | 1.78 | 6.02% | 29.55 | 31.37 | 88726 | 27372 | 5.81% |
| 2024-11-18 | 30.40 | 29.55 | -0.71 | -2.35% | 29.31 | 30.70 | 43339 | 12945 | 2.84% |
| 2024-11-15 | 30.58 | 30.26 | -0.57 | -1.85% | 30.20 | 31.60 | 57902 | 17767 | 3.79% |
| 2024-11-14 | 31.60 | 30.83 | -0.70 | -2.22% | 30.62 | 32.50 | 71533 | 22667 | 4.69% |
| 2024-11-13 | 31.50 | 31.53 | -0.28 | -0.88% | 30.63 | 31.70 | 60853 | 18975 | 3.99% |
| 2024-11-12 | 31.40 | 31.81 | 0.51 | 1.63% | 31.33 | 32.49 | 108935 | 34820 | 7.14% |
| 2024-11-11 | 30.32 | 31.30 | 0.78 | 2.56% | 30.17 | 31.30 | 81140 | 25047 | 5.32% |
| 2024-11-08 | 30.55 | 30.52 | 0.15 | 0.49% | 30.30 | 30.96 | 67648 | 20702 | 4.43% |
| 2024-11-07 | 30.03 | 30.37 | 0.07 | 0.23% | 30.01 | 30.69 | 60135 | 18245 | 3.94% |
| 2024-11-06 | 31.12 | 30.30 | -0.38 | -1.24% | 30.13 | 31.12 | 99846 | 30563 | 6.54% |
| 2024-11-05 | 29.32 | 30.68 | 1.51 | 5.18% | 29.01 | 30.88 | 104002 | 31392 | 6.82% |
| 2024-11-04 | 27.39 | 29.17 | 1.88 | 6.89% | 27.30 | 29.49 | 81591 | 23559 | 5.35% |
| 2024-11-01 | 27.97 | 27.29 | -0.98 | -3.47% | 27.18 | 28.25 | 48551 | 13420 | 3.18% |
| 2024-10-31 | 27.95 | 28.27 | 0.24 | 0.86% | 27.55 | 28.37 | 43985 | 12334 | 2.88% |
| 2024-10-30 | 28.15 | 28.03 | -0.55 | -1.92% | 27.80 | 28.83 | 48759 | 13732 | 3.20% |
| 2024-10-29 | 29.21 | 28.58 | -0.65 | -2.22% | 28.50 | 29.44 | 49519 | 14296 | 3.25% |
| 2024-10-28 | 29.00 | 29.23 | 0.33 | 1.14% | 28.36 | 29.25 | 50523 | 14552 | 3.31% |
| 2024-10-25 | 28.06 | 28.90 | 0.97 | 3.47% | 28.03 | 28.98 | 65019 | 18624 | 4.26% |
| 2024-10-24 | 28.42 | 27.93 | -0.67 | -2.34% | 27.71 | 28.60 | 62143 | 17416 | 4.07% |
| 2024-10-23 | 28.50 | 28.60 | 0.03 | 0.11% | 28.32 | 28.85 | 46287 | 13233 | 3.66% |
| 2024-10-22 | 28.12 | 28.57 | 0.44 | 1.56% | 28.01 | 28.58 | 45412 | 12872 | 3.59% |
| 2024-10-21 | 28.40 | 28.13 | 0.04 | 0.14% | 27.90 | 28.59 | 55354 | 15612 | 4.37% |
| 2024-10-18 | 26.92 | 28.09 | 0.90 | 3.31% | 26.92 | 28.49 | 56752 | 15822 | 4.48% |
| 2024-10-17 | 26.90 | 27.19 | 0.47 | 1.76% | 26.90 | 27.85 | 46220 | 12621 | 3.65% |
| 2024-10-16 | 26.80 | 26.72 | -0.48 | -1.76% | 26.53 | 27.25 | 35131 | 9429 | 2.78% |
| 2024-10-15 | 27.81 | 27.20 | -0.80 | -2.86% | 27.16 | 28.12 | 39619 | 10927 | 3.13% |
| 2024-10-14 | 27.51 | 28.00 | 0.49 | 1.78% | 26.80 | 28.22 | 42568 | 11752 | 3.36% |
| 2024-10-11 | 29.04 | 27.51 | -1.53 | -5.27% | 27.10 | 29.04 | 48979 | 13717 | 3.87% |
| 2024-10-10 | 29.28 | 29.04 | 0.05 | 0.17% | 28.43 | 29.84 | 52086 | 15260 | 4.11% |
| 2024-10-09 | 31.81 | 28.99 | -3.11 | -9.69% | 28.95 | 31.81 | 96756 | 29093 | 7.64% |
| 2024-10-08 | 33.29 | 32.10 | 1.84 | 6.08% | 30.27 | 33.29 | 133017 | 42571 | 10.51% |
| 2024-09-30 | 28.82 | 30.26 | 2.71 | 9.84% | 28.37 | 30.31 | 101437 | 29879 | 8.01% |
| 2024-09-27 | 25.95 | 27.55 | 2.06 | 8.08% | 25.88 | 27.95 | 72951 | 19557 | 5.76% |
| 2024-09-26 | 24.43 | 25.49 | 0.87 | 3.53% | 24.40 | 25.49 | 45630 | 11389 | 3.60% |
| 2024-09-25 | 24.31 | 24.62 | 0.65 | 2.71% | 24.31 | 25.14 | 55605 | 13782 | 4.39% |
| 2024-09-24 | 23.35 | 23.97 | 0.86 | 3.72% | 22.91 | 23.97 | 56931 | 13391 | 4.50% |
| 2024-09-23 | 23.43 | 23.11 | -0.27 | -1.15% | 23.04 | 23.50 | 21086 | 4900 | 1.67% |
| 2024-09-20 | 23.96 | 23.38 | -0.59 | -2.46% | 23.35 | 24.05 | 21698 | 5106 | 1.71% |
| 2024-09-19 | 23.70 | 23.97 | 0.37 | 1.57% | 23.51 | 24.20 | 20973 | 5025 | 1.66% |
| 2024-09-18 | 23.88 | 23.60 | -0.29 | -1.21% | 23.30 | 23.88 | 17707 | 4163 | 1.40% |
| 2024-09-13 | 24.52 | 23.89 | -0.63 | -2.57% | 23.80 | 24.59 | 23045 | 5553 | 1.82% |
| 2024-09-12 | 24.96 | 24.52 | -0.29 | -1.17% | 24.52 | 25.11 | 16029 | 3976 | 1.27% |
| 2024-09-11 | 24.70 | 24.81 | -0.10 | -0.40% | 24.65 | 25.10 | 16252 | 4047 | 1.28% |
| 2024-09-10 | 24.87 | 24.91 | 0.09 | 0.36% | 24.41 | 24.98 | 16434 | 4056 | 1.30% |
| 2024-09-09 | 25.34 | 24.82 | -0.52 | -2.05% | 24.74 | 25.34 | 21420 | 5326 | 1.69% |
| 2024-09-06 | 25.98 | 25.34 | -0.55 | -2.12% | 25.27 | 25.98 | 21184 | 5418 | 1.67% |
| 2024-09-05 | 26.01 | 25.89 | -0.01 | -0.04% | 25.78 | 26.17 | 21644 | 5618 | 1.71% |
| 2024-09-04 | 25.61 | 25.90 | 0.10 | 0.39% | 25.40 | 26.38 | 28625 | 7407 | 2.26% |
| 2024-09-03 | 25.57 | 25.80 | 0.02 | 0.08% | 25.57 | 26.00 | 25822 | 6656 | 2.04% |
| 2024-09-02 | 26.43 | 25.78 | -1.10 | -4.09% | 25.70 | 26.53 | 54997 | 14352 | 4.34% |
| 2024-08-30 | 25.50 | 26.88 | -0.72 | -2.61% | 25.44 | 27.26 | 112655 | 29708 | 8.90% |
| 2024-08-29 | 25.86 | 27.60 | 1.59 | 6.11% | 25.85 | 27.78 | 39644 | 10766 | 3.13% |
| 2024-08-28 | 25.81 | 26.01 | 0.03 | 0.12% | 25.76 | 26.17 | 12381 | 3214 | 0.98% |
| 2024-08-27 | 25.71 | 25.98 | 0.11 | 0.43% | 25.51 | 26.12 | 15661 | 4051 | 1.24% |
| 2024-08-26 | 25.29 | 25.87 | 0.57 | 2.25% | 25.21 | 25.92 | 14933 | 3835 | 1.18% |
| 2024-08-23 | 25.48 | 25.30 | -0.04 | -0.16% | 25.18 | 25.52 | 13627 | 3452 | 1.08% |
| 2024-08-22 | 26.15 | 25.34 | -0.72 | -2.76% | 25.29 | 26.15 | 14085 | 3607 | 1.11% |
| 2024-08-21 | 25.72 | 26.06 | 0.12 | 0.46% | 25.72 | 26.24 | 11453 | 2976 | 0.90% |
| 2024-08-20 | 26.46 | 25.94 | -0.50 | -1.89% | 25.89 | 26.54 | 16280 | 4241 | 1.29% |
| 2024-08-19 | 26.50 | 26.44 | -0.06 | -0.23% | 26.36 | 26.92 | 19239 | 5122 | 1.52% |
| 2024-08-16 | 27.38 | 26.50 | -0.84 | -3.07% | 26.34 | 27.49 | 31904 | 8538 | 2.52% |
| 2024-08-15 | 27.04 | 27.34 | 0.12 | 0.44% | 26.88 | 27.61 | 16729 | 4564 | 1.32% |
| 2024-08-14 | 27.60 | 27.22 | -0.38 | -1.38% | 27.22 | 27.69 | 10590 | 2896 | 0.84% |
| 2024-08-13 | 27.43 | 27.60 | 0.17 | 0.62% | 27.24 | 27.60 | 12193 | 3345 | 0.96% |