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 | 29.71 | 29.64 | -0.07 | -0.24% | 29.10 | 30.15 | 13642 | 4046 | 1.87% |
| 2024-11-20 | 29.49 | 29.71 | 0.24 | 0.81% | 29.39 | 29.89 | 15302 | 4529 | 2.10% |
| 2024-11-19 | 29.29 | 29.47 | 0.54 | 1.87% | 28.60 | 29.47 | 16262 | 4729 | 2.23% |
| 2024-11-18 | 30.04 | 28.93 | -1.13 | -3.76% | 28.60 | 30.28 | 23642 | 6914 | 3.24% |
| 2024-11-15 | 31.54 | 30.06 | -1.75 | -5.50% | 30.05 | 32.34 | 34299 | 10698 | 4.70% |
| 2024-11-14 | 31.69 | 31.81 | -0.28 | -0.87% | 31.51 | 32.96 | 33956 | 10995 | 4.65% |
| 2024-11-13 | 31.44 | 32.09 | 0.33 | 1.04% | 31.30 | 32.85 | 23662 | 7568 | 3.24% |
| 2024-11-12 | 32.37 | 31.76 | -0.73 | -2.25% | 31.31 | 33.10 | 32337 | 10432 | 4.43% |
| 2024-11-11 | 31.80 | 32.49 | 0.53 | 1.66% | 31.20 | 32.56 | 34844 | 11139 | 4.77% |
| 2024-11-08 | 32.97 | 31.96 | -0.74 | -2.26% | 31.85 | 33.34 | 44525 | 14440 | 6.10% |
| 2024-11-07 | 31.18 | 32.70 | 0.95 | 2.99% | 30.67 | 33.50 | 56141 | 18002 | 7.69% |
| 2024-11-06 | 31.70 | 31.75 | -0.33 | -1.03% | 30.90 | 32.22 | 51051 | 16122 | 6.99% |
| 2024-11-05 | 30.20 | 32.08 | 0.78 | 2.49% | 29.73 | 32.48 | 68716 | 21279 | 9.41% |
| 2024-11-04 | 31.50 | 31.30 | -0.80 | -2.49% | 30.01 | 31.70 | 53571 | 16553 | 7.33% |
| 2024-11-01 | 29.53 | 32.10 | 2.56 | 8.67% | 29.13 | 33.81 | 89780 | 28720 | 12.29% |
| 2024-10-31 | 29.35 | 29.54 | 0.17 | 0.58% | 29.02 | 29.79 | 19580 | 5758 | 2.68% |
| 2024-10-30 | 29.60 | 29.37 | -0.42 | -1.41% | 28.96 | 29.89 | 18320 | 5380 | 2.51% |
| 2024-10-29 | 30.50 | 29.79 | -0.65 | -2.14% | 29.44 | 30.64 | 24805 | 7423 | 3.40% |
| 2024-10-28 | 30.15 | 30.44 | 0.20 | 0.66% | 30.05 | 30.86 | 27646 | 8396 | 3.79% |
| 2024-10-25 | 29.72 | 30.24 | 0.61 | 2.06% | 29.21 | 30.56 | 30076 | 8969 | 4.12% |
| 2024-10-24 | 30.60 | 29.63 | -2.22 | -6.97% | 29.39 | 30.60 | 39845 | 11864 | 5.46% |
| 2024-10-23 | 31.68 | 31.85 | 0.02 | 0.06% | 31.48 | 32.29 | 21466 | 6845 | 2.94% |
| 2024-10-22 | 31.58 | 31.83 | 0.27 | 0.86% | 31.16 | 32.30 | 23699 | 7533 | 3.24% |
| 2024-10-21 | 31.63 | 31.56 | 0.29 | 0.93% | 31.25 | 32.52 | 35144 | 11174 | 4.81% |
| 2024-10-18 | 29.02 | 31.27 | 1.55 | 5.22% | 29.02 | 32.10 | 28449 | 8754 | 3.90% |
| 2024-10-17 | 30.35 | 29.72 | 0.05 | 0.17% | 29.53 | 30.35 | 15068 | 4527 | 2.06% |
| 2024-10-16 | 29.50 | 29.67 | -0.13 | -0.44% | 29.36 | 30.39 | 17130 | 5104 | 2.35% |
| 2024-10-15 | 30.49 | 29.80 | -0.85 | -2.77% | 29.80 | 30.89 | 18072 | 5473 | 2.47% |
| 2024-10-14 | 29.12 | 30.65 | 1.62 | 5.58% | 29.12 | 30.74 | 22601 | 6802 | 3.09% |
| 2024-10-11 | 30.50 | 29.03 | -1.46 | -4.79% | 28.61 | 31.08 | 24974 | 7419 | 3.42% |
| 2024-10-10 | 30.60 | 30.49 | 0.35 | 1.16% | 30.00 | 31.70 | 24128 | 7457 | 3.30% |
| 2024-10-09 | 33.80 | 30.14 | -5.10 | -14.47% | 30.02 | 33.99 | 37900 | 12073 | 5.19% |
| 2024-10-08 | 36.90 | 35.24 | 4.42 | 14.34% | 31.88 | 36.90 | 56038 | 19230 | 7.67% |
| 2024-09-30 | 28.21 | 30.82 | 3.72 | 13.73% | 27.44 | 31.20 | 50087 | 14714 | 6.86% |
| 2024-09-27 | 26.09 | 27.10 | 1.44 | 5.61% | 25.85 | 27.66 | 34444 | 9195 | 4.72% |
| 2024-09-26 | 25.26 | 25.66 | 0.41 | 1.62% | 24.89 | 25.71 | 22101 | 5593 | 3.03% |
| 2024-09-25 | 25.56 | 25.25 | -0.10 | -0.39% | 25.15 | 26.00 | 24350 | 6205 | 3.33% |
| 2024-09-24 | 25.00 | 25.35 | 0.52 | 2.09% | 24.77 | 25.63 | 21387 | 5400 | 2.93% |
| 2024-09-23 | 24.97 | 24.83 | -0.18 | -0.72% | 24.41 | 25.14 | 11605 | 2884 | 1.59% |
| 2024-09-20 | 24.90 | 25.01 | 0.21 | 0.85% | 24.61 | 25.10 | 10595 | 2638 | 1.45% |
| 2024-09-19 | 24.23 | 24.80 | 0.57 | 2.35% | 24.09 | 24.90 | 11401 | 2808 | 1.56% |
| 2024-09-18 | 24.28 | 24.23 | -0.05 | -0.21% | 23.76 | 24.65 | 9221 | 2217 | 1.26% |
| 2024-09-13 | 24.94 | 24.28 | -0.28 | -1.14% | 24.28 | 25.08 | 9735 | 2395 | 1.33% |
| 2024-09-12 | 24.88 | 24.56 | -0.32 | -1.29% | 24.53 | 25.13 | 11021 | 2728 | 1.51% |
| 2024-09-11 | 24.47 | 24.88 | 0.28 | 1.14% | 24.47 | 25.10 | 12849 | 3198 | 1.76% |
| 2024-09-10 | 24.30 | 24.60 | 0.44 | 1.82% | 24.21 | 24.69 | 10887 | 2664 | 1.49% |
| 2024-09-09 | 23.70 | 24.16 | 0.13 | 0.54% | 23.58 | 24.22 | 8781 | 2107 | 1.20% |
| 2024-09-06 | 24.71 | 24.03 | -0.68 | -2.75% | 23.90 | 24.74 | 11181 | 2706 | 1.53% |
| 2024-09-05 | 24.29 | 24.71 | 0.31 | 1.27% | 24.09 | 24.71 | 17714 | 4334 | 2.43% |
| 2024-09-04 | 24.07 | 24.40 | 0.15 | 0.62% | 23.85 | 24.72 | 16358 | 3985 | 2.24% |
| 2024-09-03 | 24.12 | 24.25 | 0.06 | 0.25% | 23.85 | 24.40 | 16521 | 3981 | 2.26% |
| 2024-09-02 | 24.12 | 24.19 | 0.07 | 0.29% | 23.85 | 24.58 | 24389 | 5931 | 3.34% |
| 2024-08-30 | 23.82 | 24.12 | 0.02 | 0.08% | 23.75 | 24.61 | 32295 | 7816 | 4.42% |
| 2024-08-29 | 24.05 | 24.10 | -0.50 | -2.03% | 23.52 | 24.30 | 34277 | 8184 | 4.69% |
| 2024-08-28 | 24.45 | 24.60 | 1.17 | 4.99% | 23.89 | 26.28 | 49224 | 12353 | 6.74% |
| 2024-08-27 | 23.88 | 23.43 | 1.25 | 5.64% | 23.43 | 24.88 | 45044 | 10894 | 6.17% |
| 2024-08-26 | 22.35 | 22.18 | 0.42 | 1.93% | 21.57 | 22.37 | 5825 | 1290 | 0.80% |
| 2024-08-23 | 21.57 | 21.76 | -0.29 | -1.32% | 21.45 | 22.38 | 5391 | 1173 | 0.74% |
| 2024-08-22 | 22.55 | 22.05 | -0.49 | -2.17% | 22.00 | 22.67 | 5708 | 1268 | 0.78% |
| 2024-08-21 | 22.01 | 22.54 | 0.39 | 1.76% | 22.00 | 22.68 | 7581 | 1700 | 1.04% |
| 2024-08-20 | 22.75 | 22.15 | -0.72 | -3.15% | 22.09 | 22.99 | 13687 | 3080 | 1.87% |
| 2024-08-19 | 22.60 | 22.87 | 0.26 | 1.15% | 22.60 | 23.15 | 10480 | 2400 | 1.43% |
| 2024-08-16 | 22.98 | 22.61 | -0.08 | -0.35% | 22.50 | 23.19 | 9143 | 2073 | 1.25% |
| 2024-08-15 | 22.71 | 22.69 | -0.01 | -0.04% | 22.45 | 22.90 | 7474 | 1693 | 1.02% |
| 2024-08-14 | 23.19 | 22.70 | -0.40 | -1.73% | 22.62 | 23.19 | 6619 | 1511 | 0.91% |
| 2024-08-13 | 22.79 | 23.10 | 0.42 | 1.85% | 22.60 | 23.19 | 6796 | 1556 | 0.93% |