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 | 29.50 | 29.71 | 0.15 | 0.51% | 29.04 | 30.47 | 31042 | 9266 | 4.20% |
| 2024-11-20 | 28.48 | 29.56 | 1.09 | 3.83% | 28.10 | 30.30 | 34601 | 10139 | 4.68% |
| 2024-11-19 | 28.11 | 28.47 | 0.44 | 1.57% | 27.62 | 28.60 | 23102 | 6491 | 3.13% |
| 2024-11-18 | 30.42 | 28.03 | -2.89 | -9.35% | 27.84 | 30.51 | 49989 | 14332 | 6.76% |
| 2024-11-15 | 32.08 | 30.92 | -0.85 | -2.68% | 30.90 | 32.45 | 55305 | 17575 | 7.48% |
| 2024-11-14 | 30.80 | 31.77 | 0.95 | 3.08% | 30.49 | 33.63 | 76368 | 24604 | 10.33% |
| 2024-11-13 | 30.62 | 30.82 | 0.16 | 0.52% | 30.13 | 30.99 | 20809 | 6382 | 2.82% |
| 2024-11-12 | 31.35 | 30.66 | -0.74 | -2.36% | 30.26 | 31.80 | 32733 | 10150 | 4.43% |
| 2024-11-11 | 31.00 | 31.40 | 0.40 | 1.29% | 30.80 | 31.57 | 34242 | 10696 | 4.63% |
| 2024-11-08 | 31.16 | 31.00 | -0.03 | -0.10% | 30.87 | 31.88 | 39119 | 12250 | 5.29% |
| 2024-11-07 | 30.89 | 31.03 | -0.31 | -0.99% | 30.34 | 31.27 | 38720 | 11942 | 5.24% |
| 2024-11-06 | 29.95 | 31.34 | 1.28 | 4.26% | 29.61 | 32.10 | 59934 | 18341 | 8.11% |
| 2024-11-05 | 30.88 | 30.06 | 0.92 | 3.16% | 29.86 | 30.88 | 42506 | 12903 | 5.75% |
| 2024-11-04 | 28.10 | 29.14 | 0.74 | 2.61% | 28.02 | 29.15 | 21214 | 6097 | 2.87% |
| 2024-11-01 | 30.06 | 28.40 | -1.69 | -5.62% | 28.30 | 30.06 | 35278 | 10210 | 4.77% |
| 2024-10-31 | 30.04 | 30.09 | -0.84 | -2.72% | 29.50 | 30.71 | 45356 | 13619 | 6.14% |
| 2024-10-30 | 32.00 | 30.93 | -1.28 | -3.97% | 30.36 | 32.00 | 49264 | 15407 | 6.67% |
| 2024-10-29 | 31.10 | 32.21 | 1.12 | 3.60% | 30.20 | 33.00 | 79370 | 25139 | 10.74% |
| 2024-10-28 | 31.30 | 31.09 | -0.67 | -2.11% | 30.60 | 31.58 | 61157 | 18981 | 8.28% |
| 2024-10-25 | 29.58 | 31.76 | 1.58 | 5.24% | 29.22 | 32.00 | 91723 | 28282 | 12.41% |
| 2024-10-24 | 29.53 | 30.18 | 1.11 | 3.82% | 29.32 | 30.80 | 80961 | 24314 | 10.96% |
| 2024-10-23 | 28.13 | 29.07 | 0.97 | 3.45% | 27.72 | 30.50 | 68606 | 19921 | 9.28% |
| 2024-10-22 | 27.99 | 28.10 | -0.18 | -0.64% | 27.60 | 28.48 | 38615 | 10797 | 5.23% |
| 2024-10-21 | 28.53 | 28.28 | -0.25 | -0.88% | 28.01 | 28.68 | 48876 | 13832 | 6.61% |
| 2024-10-18 | 28.00 | 28.53 | -0.12 | -0.42% | 27.40 | 29.00 | 69822 | 19656 | 9.45% |
| 2024-10-17 | 27.46 | 28.65 | 1.45 | 5.33% | 27.30 | 29.00 | 60022 | 16887 | 8.12% |
| 2024-10-16 | 26.38 | 27.20 | 0.42 | 1.57% | 26.08 | 27.24 | 23978 | 6461 | 3.24% |
| 2024-10-15 | 27.05 | 26.78 | -0.28 | -1.03% | 26.55 | 27.86 | 32950 | 9001 | 4.46% |
| 2024-10-14 | 26.47 | 27.06 | 1.07 | 4.12% | 25.63 | 27.06 | 32442 | 8582 | 4.39% |
| 2024-10-11 | 26.99 | 25.99 | -1.07 | -3.95% | 25.59 | 27.18 | 33021 | 8692 | 4.47% |
| 2024-10-10 | 27.88 | 27.06 | -0.81 | -2.91% | 26.76 | 28.79 | 40432 | 11113 | 5.47% |
| 2024-10-09 | 29.80 | 27.87 | -3.10 | -10.01% | 27.87 | 29.84 | 60482 | 17402 | 8.18% |
| 2024-10-08 | 31.30 | 30.97 | 2.52 | 8.86% | 28.40 | 31.30 | 87598 | 26376 | 11.85% |
| 2024-09-30 | 26.90 | 28.45 | 2.33 | 8.92% | 26.30 | 28.67 | 73272 | 20275 | 9.92% |
| 2024-09-27 | 25.36 | 26.12 | 1.07 | 4.27% | 25.12 | 26.44 | 47200 | 12153 | 6.39% |
| 2024-09-26 | 24.69 | 25.05 | 0.29 | 1.17% | 24.50 | 25.05 | 32727 | 8119 | 4.43% |
| 2024-09-25 | 24.63 | 24.76 | 0.17 | 0.69% | 24.54 | 25.90 | 52773 | 13217 | 7.14% |
| 2024-09-24 | 24.21 | 24.59 | 0.39 | 1.61% | 23.80 | 24.62 | 31348 | 7625 | 4.24% |
| 2024-09-23 | 24.35 | 24.20 | 0.01 | 0.04% | 23.82 | 24.45 | 22766 | 5519 | 3.08% |
| 2024-09-20 | 24.00 | 24.19 | 0.31 | 1.30% | 23.61 | 24.32 | 27338 | 6596 | 3.70% |
| 2024-09-19 | 23.42 | 23.88 | 0.70 | 3.02% | 23.10 | 23.92 | 17641 | 4167 | 2.39% |
| 2024-09-18 | 23.39 | 23.18 | -0.21 | -0.90% | 22.85 | 23.63 | 15021 | 3474 | 2.03% |
| 2024-09-13 | 23.82 | 23.39 | -0.59 | -2.46% | 23.22 | 24.03 | 19072 | 4514 | 2.58% |
| 2024-09-12 | 24.34 | 23.98 | -0.16 | -0.66% | 23.88 | 24.35 | 22340 | 5385 | 3.02% |
| 2024-09-11 | 24.19 | 24.14 | -0.17 | -0.70% | 23.91 | 24.45 | 27897 | 6737 | 3.78% |
| 2024-09-10 | 23.51 | 24.31 | 0.75 | 3.18% | 23.16 | 24.55 | 41550 | 9998 | 5.62% |
| 2024-09-09 | 23.08 | 23.56 | 0.17 | 0.73% | 22.90 | 23.69 | 15765 | 3691 | 2.13% |
| 2024-09-06 | 23.97 | 23.39 | -0.57 | -2.38% | 23.28 | 24.08 | 19937 | 4706 | 2.70% |
| 2024-09-05 | 23.81 | 23.96 | -0.02 | -0.08% | 23.80 | 24.25 | 27881 | 6679 | 3.77% |
| 2024-09-04 | 23.56 | 23.98 | 0.38 | 1.61% | 23.40 | 25.00 | 44305 | 10655 | 6.00% |
| 2024-09-03 | 23.28 | 23.60 | 0.32 | 1.37% | 23.28 | 24.13 | 38401 | 9091 | 5.20% |
| 2024-09-02 | 24.13 | 23.28 | -0.90 | -3.72% | 23.28 | 24.53 | 52903 | 12506 | 7.16% |
| 2024-08-30 | 22.05 | 24.18 | 2.20 | 10.01% | 21.98 | 24.18 | 33541 | 7871 | 4.54% |
| 2024-08-29 | 21.01 | 21.98 | 0.81 | 3.83% | 20.77 | 22.29 | 21996 | 4761 | 2.98% |
| 2024-08-28 | 20.96 | 21.17 | 0.00 | 0.00% | 20.54 | 21.31 | 18618 | 3886 | 2.52% |
| 2024-08-27 | 21.70 | 21.17 | -0.63 | -2.89% | 21.15 | 21.91 | 9633 | 2064 | 1.31% |
| 2024-08-26 | 21.99 | 21.80 | -0.15 | -0.68% | 21.36 | 22.01 | 10546 | 2287 | 1.43% |
| 2024-08-23 | 21.46 | 21.95 | 0.32 | 1.48% | 21.31 | 22.05 | 11529 | 2504 | 1.57% |
| 2024-08-22 | 22.17 | 21.63 | -0.53 | -2.39% | 21.59 | 22.46 | 12265 | 2695 | 1.67% |
| 2024-08-21 | 22.21 | 22.16 | -0.22 | -0.98% | 22.03 | 22.56 | 7364 | 1643 | 1.00% |
| 2024-08-20 | 22.80 | 22.38 | -0.53 | -2.31% | 22.26 | 22.97 | 8261 | 1858 | 1.12% |
| 2024-08-19 | 22.70 | 22.91 | 0.07 | 0.31% | 22.68 | 23.19 | 9349 | 2145 | 1.27% |
| 2024-08-16 | 23.00 | 22.84 | 0.14 | 0.62% | 22.70 | 23.05 | 11273 | 2578 | 1.53% |
| 2024-08-15 | 22.65 | 22.70 | 0.06 | 0.27% | 22.16 | 22.97 | 15897 | 3602 | 2.16% |
| 2024-08-14 | 21.99 | 22.64 | 0.64 | 2.91% | 21.90 | 22.82 | 24022 | 5400 | 3.26% |
| 2024-08-13 | 22.52 | 22.00 | -0.33 | -1.48% | 21.67 | 22.55 | 15742 | 3464 | 2.14% |