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 | 29.93 | 29.91 | -0.05 | -0.17% | 29.77 | 30.08 | 12869 | 3849 | 0.43% |
| 2024-11-20 | 30.08 | 29.96 | -0.13 | -0.43% | 29.69 | 30.35 | 15466 | 4638 | 0.52% |
| 2024-11-19 | 29.59 | 30.09 | 0.56 | 1.90% | 29.36 | 30.12 | 15021 | 4472 | 0.50% |
| 2024-11-18 | 29.94 | 29.53 | -0.27 | -0.91% | 29.34 | 30.18 | 15881 | 4730 | 0.53% |
| 2024-11-15 | 30.65 | 29.80 | -0.52 | -1.72% | 29.73 | 30.70 | 15385 | 4648 | 0.51% |
| 2024-11-14 | 30.80 | 30.32 | -0.56 | -1.81% | 30.23 | 31.22 | 14845 | 4551 | 0.50% |
| 2024-11-13 | 30.72 | 30.88 | 0.00 | 0.00% | 30.45 | 31.30 | 15708 | 4846 | 0.53% |
| 2024-11-12 | 31.68 | 30.88 | -0.84 | -2.65% | 30.64 | 32.08 | 29088 | 9115 | 0.97% |
| 2024-11-11 | 31.62 | 31.72 | -0.06 | -0.19% | 31.34 | 31.90 | 26018 | 8221 | 0.87% |
| 2024-11-08 | 31.25 | 31.78 | 0.57 | 1.83% | 31.24 | 32.60 | 36913 | 11776 | 1.23% |
| 2024-11-07 | 30.81 | 31.21 | 0.29 | 0.94% | 30.56 | 31.39 | 25727 | 7962 | 0.86% |
| 2024-11-06 | 31.04 | 30.92 | -0.12 | -0.39% | 30.78 | 31.87 | 36939 | 11553 | 1.24% |
| 2024-11-05 | 30.50 | 31.04 | 0.61 | 2.00% | 30.02 | 31.32 | 37685 | 11590 | 1.26% |
| 2024-11-04 | 29.60 | 30.43 | 0.94 | 3.19% | 29.38 | 30.45 | 38779 | 11607 | 1.30% |
| 2024-11-01 | 28.95 | 29.49 | 0.45 | 1.55% | 28.90 | 30.23 | 42191 | 12510 | 1.41% |
| 2024-10-31 | 29.29 | 29.04 | 0.15 | 0.52% | 28.74 | 29.35 | 18826 | 5475 | 0.63% |
| 2024-10-30 | 29.15 | 28.89 | -0.26 | -0.89% | 28.41 | 29.41 | 21887 | 6330 | 0.73% |
| 2024-10-29 | 29.80 | 29.15 | -0.65 | -2.18% | 29.03 | 29.98 | 19059 | 5592 | 0.64% |
| 2024-10-28 | 29.72 | 29.80 | 0.15 | 0.51% | 29.23 | 29.90 | 16515 | 4887 | 0.55% |
| 2024-10-25 | 29.30 | 29.65 | 0.44 | 1.51% | 28.88 | 29.77 | 16288 | 4794 | 0.54% |
| 2024-10-24 | 29.49 | 29.21 | -0.30 | -1.02% | 29.02 | 29.55 | 13415 | 3915 | 0.45% |
| 2024-10-23 | 29.51 | 29.51 | 0.11 | 0.37% | 29.22 | 29.80 | 19343 | 5702 | 0.65% |
| 2024-10-22 | 29.10 | 29.40 | 0.28 | 0.96% | 29.05 | 29.49 | 19598 | 5736 | 0.66% |
| 2024-10-21 | 28.69 | 29.12 | 0.52 | 1.82% | 28.36 | 29.39 | 25847 | 7479 | 0.86% |
| 2024-10-18 | 27.82 | 28.60 | 0.61 | 2.18% | 27.76 | 29.28 | 24770 | 7055 | 0.83% |
| 2024-10-17 | 28.75 | 27.99 | -0.43 | -1.51% | 27.91 | 28.86 | 17278 | 4906 | 0.58% |
| 2024-10-16 | 27.71 | 28.42 | 0.48 | 1.72% | 27.46 | 28.70 | 16835 | 4745 | 0.56% |
| 2024-10-15 | 28.75 | 27.94 | -0.88 | -3.05% | 27.90 | 28.95 | 18412 | 5220 | 0.62% |
| 2024-10-14 | 28.38 | 28.82 | 0.69 | 2.45% | 27.83 | 29.13 | 22062 | 6297 | 0.74% |
| 2024-10-11 | 29.03 | 28.13 | -1.18 | -4.03% | 27.87 | 29.49 | 24680 | 7045 | 0.83% |
| 2024-10-10 | 29.80 | 29.31 | -0.39 | -1.31% | 28.73 | 30.50 | 36744 | 10865 | 1.23% |
| 2024-10-09 | 32.27 | 29.70 | -3.30 | -10.00% | 29.70 | 32.27 | 52377 | 16181 | 1.75% |
| 2024-10-08 | 33.49 | 33.00 | 2.55 | 8.37% | 30.70 | 33.50 | 59063 | 19154 | 1.98% |
| 2024-09-30 | 29.26 | 30.45 | 2.77 | 10.01% | 28.63 | 30.45 | 39567 | 11811 | 1.32% |
| 2024-09-27 | 26.88 | 27.68 | 1.30 | 4.93% | 26.63 | 28.20 | 29154 | 7975 | 0.98% |
| 2024-09-26 | 25.13 | 26.38 | 1.16 | 4.60% | 25.01 | 26.46 | 21846 | 5618 | 0.73% |
| 2024-09-25 | 25.88 | 25.22 | -0.20 | -0.79% | 25.22 | 26.05 | 20496 | 5267 | 0.69% |
| 2024-09-24 | 24.30 | 25.42 | 1.28 | 5.30% | 24.30 | 25.44 | 23361 | 5842 | 0.78% |
| 2024-09-23 | 24.18 | 24.14 | 0.02 | 0.08% | 23.93 | 24.43 | 10509 | 2542 | 0.35% |
| 2024-09-20 | 23.95 | 24.12 | 0.17 | 0.71% | 23.60 | 24.14 | 12836 | 3065 | 0.43% |
| 2024-09-19 | 23.86 | 23.95 | 0.57 | 2.44% | 23.27 | 24.18 | 15997 | 3807 | 0.54% |
| 2024-09-18 | 23.67 | 23.38 | -0.17 | -0.72% | 23.00 | 23.70 | 9491 | 2207 | 0.32% |
| 2024-09-13 | 24.48 | 24.05 | -0.33 | -1.35% | 23.98 | 24.64 | 9772 | 2361 | 0.33% |
| 2024-09-12 | 24.26 | 24.38 | 0.23 | 0.95% | 24.26 | 24.88 | 11899 | 2919 | 0.40% |
| 2024-09-11 | 24.00 | 24.15 | 0.15 | 0.63% | 23.95 | 24.36 | 9490 | 2290 | 0.32% |
| 2024-09-10 | 24.01 | 24.00 | 0.04 | 0.17% | 23.63 | 24.15 | 7928 | 1894 | 0.27% |
| 2024-09-09 | 24.33 | 23.96 | -0.44 | -1.80% | 23.89 | 24.35 | 10281 | 2476 | 0.34% |
| 2024-09-06 | 24.97 | 24.40 | -0.54 | -2.17% | 24.36 | 25.00 | 9209 | 2265 | 0.31% |
| 2024-09-05 | 24.98 | 24.94 | -0.03 | -0.12% | 24.74 | 25.31 | 9170 | 2287 | 0.31% |
| 2024-09-04 | 25.20 | 24.97 | -0.36 | -1.42% | 24.94 | 25.33 | 8936 | 2243 | 0.30% |
| 2024-09-03 | 25.00 | 25.33 | 0.27 | 1.08% | 24.93 | 25.54 | 12063 | 3055 | 0.40% |
| 2024-09-02 | 25.37 | 25.06 | -0.46 | -1.80% | 25.04 | 25.55 | 13412 | 3395 | 0.45% |
| 2024-08-30 | 25.15 | 25.52 | 0.31 | 1.23% | 24.99 | 25.89 | 20200 | 5149 | 0.68% |
| 2024-08-29 | 24.82 | 25.21 | 0.39 | 1.57% | 24.60 | 25.33 | 11231 | 2814 | 0.38% |
| 2024-08-28 | 24.64 | 24.82 | 0.24 | 0.98% | 24.51 | 25.05 | 10995 | 2730 | 0.37% |
| 2024-08-27 | 24.60 | 24.58 | -0.22 | -0.89% | 24.37 | 24.79 | 8666 | 2124 | 0.29% |
| 2024-08-26 | 24.60 | 24.80 | 0.40 | 1.64% | 24.34 | 24.86 | 11803 | 2912 | 0.39% |
| 2024-08-23 | 24.35 | 24.40 | 0.12 | 0.49% | 24.13 | 24.67 | 10728 | 2613 | 0.36% |
| 2024-08-22 | 24.99 | 24.28 | -0.32 | -1.30% | 24.24 | 24.99 | 16469 | 4018 | 0.55% |
| 2024-08-21 | 24.44 | 24.60 | -0.19 | -0.77% | 24.07 | 24.93 | 24190 | 5923 | 0.81% |
| 2024-08-20 | 25.33 | 24.79 | -0.03 | -0.12% | 24.62 | 25.79 | 33708 | 8490 | 1.13% |
| 2024-08-19 | 24.58 | 24.82 | 0.14 | 0.57% | 24.58 | 24.98 | 9828 | 2442 | 0.33% |
| 2024-08-16 | 24.78 | 24.68 | -0.10 | -0.40% | 24.62 | 24.94 | 6973 | 1723 | 0.23% |
| 2024-08-15 | 24.60 | 24.78 | 0.02 | 0.08% | 24.53 | 25.17 | 11097 | 2762 | 0.37% |