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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | 30.76 | 29.51 | -1.25 | -4.06% | 29.46 | 30.87 | 20169 | 6083 | 3.03% |
| 2024-11-21 | 30.65 | 30.76 | 0.21 | 0.69% | 30.35 | 31.25 | 19921 | 6128 | 2.99% |
| 2024-11-20 | 30.14 | 30.55 | 0.29 | 0.96% | 29.88 | 31.04 | 23018 | 7026 | 3.46% |
| 2024-11-19 | 29.00 | 30.26 | 1.26 | 4.34% | 29.00 | 30.80 | 30043 | 9009 | 4.51% |
| 2024-11-18 | 29.60 | 29.00 | -0.58 | -1.96% | 28.52 | 29.97 | 18826 | 5482 | 2.83% |
| 2024-11-15 | 30.64 | 29.58 | -0.87 | -2.86% | 29.56 | 30.68 | 20877 | 6274 | 3.13% |
| 2024-11-14 | 31.67 | 30.45 | -1.33 | -4.19% | 30.10 | 32.18 | 25680 | 8032 | 3.85% |
| 2024-11-13 | 31.29 | 31.78 | 0.18 | 0.57% | 30.66 | 31.97 | 28026 | 8784 | 4.21% |
| 2024-11-12 | 32.37 | 31.60 | -0.68 | -2.11% | 31.24 | 33.29 | 41608 | 13364 | 6.25% |
| 2024-11-11 | 31.83 | 32.28 | 1.13 | 3.63% | 30.94 | 32.35 | 48972 | 15537 | 7.35% |
| 2024-11-08 | 31.05 | 31.15 | 0.25 | 0.81% | 30.91 | 31.99 | 42816 | 13446 | 6.43% |
| 2024-11-07 | 30.00 | 30.90 | 0.65 | 2.15% | 29.55 | 31.19 | 42605 | 12947 | 6.40% |
| 2024-11-06 | 30.52 | 30.25 | -0.18 | -0.59% | 29.83 | 31.06 | 31832 | 9683 | 4.78% |
| 2024-11-05 | 29.15 | 30.43 | 1.43 | 4.93% | 29.10 | 30.79 | 31351 | 9431 | 4.71% |
| 2024-11-04 | 27.77 | 29.00 | 0.83 | 2.95% | 27.77 | 29.09 | 20165 | 5788 | 3.03% |
| 2024-11-01 | 29.65 | 28.17 | -1.78 | -5.94% | 28.06 | 30.00 | 32647 | 9357 | 4.90% |
| 2024-10-31 | 29.18 | 29.95 | 0.55 | 1.87% | 28.95 | 30.07 | 25611 | 7591 | 3.84% |
| 2024-10-30 | 29.80 | 29.40 | -0.46 | -1.54% | 28.95 | 29.95 | 28393 | 8354 | 4.26% |
| 2024-10-29 | 30.80 | 29.86 | -1.00 | -3.24% | 29.71 | 30.97 | 31871 | 9607 | 4.78% |
| 2024-10-28 | 30.88 | 30.86 | -0.10 | -0.32% | 30.49 | 31.12 | 30505 | 9384 | 4.58% |
| 2024-10-25 | 31.05 | 30.96 | -0.10 | -0.32% | 30.82 | 31.40 | 28860 | 8977 | 4.33% |
| 2024-10-24 | 31.51 | 31.06 | -0.67 | -2.11% | 30.80 | 31.70 | 27920 | 8682 | 4.19% |
| 2024-10-23 | 31.50 | 31.73 | 0.28 | 0.89% | 31.49 | 32.79 | 52925 | 16995 | 7.94% |
| 2024-10-22 | 31.74 | 31.45 | -0.50 | -1.56% | 30.77 | 32.14 | 45240 | 14200 | 6.79% |
| 2024-10-21 | 31.20 | 31.95 | 1.29 | 4.21% | 31.00 | 32.31 | 69227 | 22008 | 10.39% |
| 2024-10-18 | 30.00 | 30.66 | 0.46 | 1.52% | 29.30 | 31.14 | 48359 | 14770 | 7.26% |
| 2024-10-17 | 31.39 | 30.20 | -0.94 | -3.02% | 30.11 | 31.42 | 48510 | 14813 | 7.28% |
| 2024-10-16 | 29.55 | 31.14 | 1.11 | 3.70% | 29.32 | 31.20 | 58434 | 17841 | 8.77% |
| 2024-10-15 | 29.34 | 30.03 | 0.47 | 1.59% | 29.12 | 30.44 | 41701 | 12494 | 6.26% |
| 2024-10-14 | 28.26 | 29.56 | 1.48 | 5.27% | 28.26 | 29.68 | 36225 | 10566 | 5.44% |
| 2024-10-11 | 29.58 | 28.08 | -1.82 | -6.09% | 27.72 | 30.00 | 35518 | 10074 | 5.33% |
| 2024-10-10 | 29.11 | 29.90 | 0.80 | 2.75% | 28.50 | 30.86 | 53443 | 15832 | 8.02% |
| 2024-10-09 | 31.31 | 29.10 | -3.22 | -9.96% | 29.10 | 31.36 | 54729 | 16459 | 8.22% |
| 2024-10-08 | 33.00 | 32.32 | 2.32 | 7.73% | 30.00 | 33.00 | 77490 | 24550 | 11.63% |
| 2024-09-30 | 28.25 | 30.00 | 2.33 | 8.42% | 27.95 | 30.28 | 67257 | 19637 | 10.10% |
| 2024-09-27 | 26.50 | 27.67 | 1.24 | 4.69% | 26.22 | 27.80 | 44725 | 12096 | 6.71% |
| 2024-09-26 | 26.14 | 26.43 | 0.17 | 0.65% | 25.55 | 26.43 | 36158 | 9382 | 5.43% |
| 2024-09-25 | 24.80 | 26.26 | 1.56 | 6.32% | 24.79 | 27.10 | 43630 | 11251 | 6.55% |
| 2024-09-24 | 24.27 | 24.70 | 0.67 | 2.79% | 23.89 | 24.70 | 15948 | 3885 | 2.39% |
| 2024-09-23 | 23.58 | 24.03 | 0.26 | 1.09% | 23.58 | 24.30 | 10461 | 2517 | 1.57% |
| 2024-09-20 | 23.93 | 23.77 | -0.13 | -0.54% | 23.61 | 24.09 | 7737 | 1840 | 1.16% |
| 2024-09-19 | 23.69 | 23.90 | 0.47 | 2.01% | 23.35 | 23.98 | 9796 | 2328 | 1.47% |
| 2024-09-18 | 23.66 | 23.43 | -0.27 | -1.14% | 23.02 | 23.80 | 10029 | 2339 | 1.51% |
| 2024-09-13 | 24.16 | 23.70 | -0.48 | -1.99% | 23.67 | 24.23 | 11307 | 2701 | 1.70% |
| 2024-09-12 | 24.32 | 24.18 | -0.23 | -0.94% | 24.15 | 24.60 | 8102 | 1976 | 1.22% |
| 2024-09-11 | 24.79 | 24.41 | -0.38 | -1.53% | 24.34 | 24.79 | 7558 | 1852 | 1.13% |
| 2024-09-10 | 24.55 | 24.79 | 0.27 | 1.10% | 24.27 | 24.88 | 9812 | 2418 | 1.47% |
| 2024-09-09 | 24.46 | 24.52 | -0.13 | -0.53% | 24.28 | 24.77 | 7673 | 1877 | 1.15% |
| 2024-09-06 | 25.10 | 24.65 | -0.63 | -2.49% | 24.59 | 25.81 | 12100 | 3006 | 1.82% |
| 2024-09-05 | 24.93 | 25.28 | 0.39 | 1.57% | 24.90 | 25.43 | 9066 | 2284 | 1.36% |
| 2024-09-04 | 24.91 | 24.89 | -0.16 | -0.64% | 24.70 | 25.17 | 8635 | 2151 | 1.30% |
| 2024-09-03 | 24.68 | 25.05 | 0.38 | 1.54% | 24.67 | 25.08 | 11105 | 2765 | 1.67% |
| 2024-09-02 | 25.55 | 24.67 | -0.86 | -3.37% | 24.62 | 25.60 | 15592 | 3900 | 2.34% |
| 2024-08-30 | 25.79 | 25.53 | 0.28 | 1.11% | 25.10 | 26.01 | 19630 | 5043 | 2.95% |
| 2024-08-29 | 24.70 | 25.25 | 0.62 | 2.52% | 24.34 | 25.42 | 14356 | 3592 | 2.15% |
| 2024-08-28 | 24.50 | 24.63 | -0.22 | -0.89% | 24.50 | 24.98 | 10344 | 2560 | 1.55% |
| 2024-08-27 | 25.78 | 24.85 | -0.91 | -3.53% | 24.76 | 25.90 | 15708 | 3933 | 2.36% |
| 2024-08-26 | 25.50 | 25.76 | 0.15 | 0.59% | 25.40 | 25.79 | 11093 | 2845 | 1.67% |
| 2024-08-23 | 26.16 | 25.61 | -0.88 | -3.32% | 25.50 | 26.46 | 20069 | 5167 | 3.01% |
| 2024-08-22 | 27.03 | 26.49 | -0.50 | -1.85% | 26.41 | 27.27 | 15591 | 4176 | 2.40% |
| 2024-08-21 | 26.90 | 26.99 | 0.09 | 0.33% | 26.63 | 27.20 | 10007 | 2701 | 1.54% |
| 2024-08-20 | 27.34 | 26.90 | -0.44 | -1.61% | 26.70 | 27.36 | 13448 | 3626 | 2.07% |
| 2024-08-19 | 27.50 | 27.34 | -0.66 | -2.36% | 27.22 | 27.78 | 18172 | 4990 | 2.80% |
| 2024-08-16 | 28.31 | 28.00 | -0.02 | -0.07% | 27.92 | 28.48 | 20716 | 5843 | 3.19% |
| 2024-08-15 | 27.68 | 28.02 | 0.05 | 0.18% | 27.41 | 28.10 | 20467 | 5695 | 3.15% |