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 | 31.51 | 31.15 | -0.33 | -1.05% | 30.75 | 31.86 | 5784 | 1806 | 3.52% |
| 2024-11-20 | 30.45 | 31.48 | 1.17 | 3.86% | 30.30 | 31.58 | 5851 | 1818 | 3.56% |
| 2024-11-19 | 29.52 | 30.31 | 0.79 | 2.68% | 29.41 | 30.37 | 5598 | 1676 | 3.41% |
| 2024-11-18 | 30.46 | 29.52 | -0.92 | -3.02% | 29.18 | 31.26 | 5558 | 1669 | 3.38% |
| 2024-11-15 | 31.00 | 30.44 | -0.48 | -1.55% | 30.30 | 31.39 | 4263 | 1318 | 2.59% |
| 2024-11-14 | 31.91 | 30.92 | -1.15 | -3.59% | 30.75 | 32.28 | 6229 | 1952 | 3.79% |
| 2024-11-13 | 31.43 | 32.07 | 0.49 | 1.55% | 31.13 | 32.50 | 7853 | 2499 | 4.78% |
| 2024-11-12 | 32.10 | 31.58 | -0.52 | -1.62% | 31.35 | 32.45 | 6054 | 1932 | 3.68% |
| 2024-11-11 | 31.33 | 32.10 | 0.80 | 2.56% | 31.02 | 32.49 | 6717 | 2144 | 4.09% |
| 2024-11-08 | 32.58 | 31.30 | 0.00 | 0.00% | 31.01 | 32.58 | 4900 | 1549 | 2.98% |
| 2024-11-07 | 30.47 | 31.30 | 0.51 | 1.66% | 30.46 | 31.30 | 5017 | 1556 | 3.05% |
| 2024-11-06 | 30.70 | 30.79 | 0.09 | 0.29% | 30.21 | 31.70 | 5528 | 1707 | 3.36% |
| 2024-11-05 | 30.30 | 30.70 | 0.40 | 1.32% | 29.69 | 30.78 | 6882 | 2086 | 4.19% |
| 2024-11-04 | 29.19 | 30.30 | 1.20 | 4.12% | 28.85 | 30.40 | 6882 | 2055 | 4.19% |
| 2024-11-01 | 29.88 | 29.10 | -0.70 | -2.35% | 28.71 | 30.38 | 8935 | 2632 | 5.44% |
| 2024-10-31 | 29.70 | 29.80 | 0.09 | 0.30% | 29.68 | 30.60 | 7090 | 2126 | 4.31% |
| 2024-10-30 | 30.24 | 29.71 | -0.37 | -1.23% | 29.26 | 30.80 | 5725 | 1710 | 3.48% |
| 2024-10-29 | 30.49 | 30.08 | -0.32 | -1.05% | 29.90 | 31.30 | 8027 | 2448 | 4.88% |
| 2024-10-28 | 29.98 | 30.40 | 0.54 | 1.81% | 29.89 | 30.60 | 6780 | 2054 | 4.12% |
| 2024-10-25 | 28.89 | 29.86 | 1.07 | 3.72% | 28.89 | 30.00 | 9263 | 2739 | 5.64% |
| 2024-10-24 | 28.88 | 28.79 | -0.39 | -1.34% | 28.61 | 29.46 | 5731 | 1658 | 3.49% |
| 2024-10-23 | 28.98 | 29.18 | 0.26 | 0.90% | 28.73 | 29.67 | 6428 | 1881 | 3.91% |
| 2024-10-22 | 29.10 | 28.92 | 0.14 | 0.49% | 28.71 | 29.15 | 6039 | 1747 | 3.67% |
| 2024-10-21 | 28.83 | 28.78 | 0.20 | 0.70% | 28.33 | 29.14 | 7237 | 2082 | 4.40% |
| 2024-10-18 | 27.90 | 28.58 | 0.41 | 1.46% | 27.60 | 28.87 | 9359 | 2661 | 5.69% |
| 2024-10-17 | 28.10 | 28.17 | 0.17 | 0.61% | 27.95 | 28.51 | 5862 | 1660 | 3.57% |
| 2024-10-16 | 27.69 | 28.00 | 0.14 | 0.50% | 27.56 | 28.30 | 5442 | 1527 | 3.31% |
| 2024-10-15 | 28.10 | 27.86 | -0.22 | -0.78% | 27.61 | 28.17 | 6275 | 1755 | 3.82% |
| 2024-10-14 | 27.46 | 28.08 | 0.62 | 2.26% | 27.46 | 28.30 | 5949 | 1660 | 3.62% |
| 2024-10-11 | 27.99 | 27.46 | -0.49 | -1.75% | 26.80 | 28.00 | 7475 | 2045 | 4.55% |
| 2024-10-10 | 27.40 | 27.95 | 0.75 | 2.76% | 27.23 | 28.89 | 10870 | 3042 | 6.61% |
| 2024-10-09 | 30.00 | 27.20 | -4.38 | -13.87% | 27.10 | 30.00 | 15126 | 4314 | 9.20% |
| 2024-10-08 | 32.42 | 31.58 | 3.27 | 11.55% | 28.51 | 33.47 | 20066 | 6149 | 12.21% |
| 2024-09-30 | 25.88 | 28.31 | 3.28 | 13.10% | 25.04 | 29.00 | 13742 | 3740 | 8.36% |
| 2024-09-27 | 24.20 | 25.03 | 1.08 | 4.51% | 24.14 | 25.25 | 5743 | 1421 | 3.49% |
| 2024-09-26 | 23.41 | 23.95 | 0.56 | 2.39% | 23.35 | 23.95 | 3661 | 868 | 2.23% |
| 2024-09-25 | 23.59 | 23.39 | 0.15 | 0.65% | 23.34 | 23.89 | 3421 | 807 | 2.08% |
| 2024-09-24 | 22.56 | 23.24 | 0.71 | 3.15% | 22.49 | 23.28 | 3276 | 754 | 1.99% |
| 2024-09-23 | 22.32 | 22.53 | -0.01 | -0.04% | 22.32 | 22.75 | 2281 | 515 | 1.39% |
| 2024-09-20 | 22.88 | 22.54 | -0.45 | -1.96% | 22.32 | 23.03 | 2308 | 521 | 1.40% |
| 2024-09-19 | 22.44 | 22.99 | 0.56 | 2.50% | 22.22 | 23.10 | 3447 | 783 | 2.10% |
| 2024-09-18 | 22.89 | 22.43 | -0.52 | -2.27% | 22.10 | 23.30 | 2612 | 585 | 1.59% |
| 2024-09-13 | 23.64 | 22.95 | -0.61 | -2.59% | 22.90 | 23.64 | 2017 | 466 | 1.23% |
| 2024-09-12 | 23.78 | 23.56 | -0.19 | -0.80% | 23.53 | 24.09 | 1825 | 435 | 1.11% |
| 2024-09-11 | 23.90 | 23.75 | -0.19 | -0.79% | 23.60 | 24.21 | 2321 | 552 | 1.41% |
| 2024-09-10 | 23.50 | 23.94 | 0.44 | 1.87% | 23.31 | 23.99 | 2098 | 497 | 1.28% |
| 2024-09-09 | 23.35 | 23.50 | 0.14 | 0.60% | 22.80 | 23.80 | 2413 | 563 | 1.47% |
| 2024-09-06 | 24.13 | 23.36 | -0.77 | -3.19% | 23.36 | 24.20 | 3662 | 867 | 2.23% |
| 2024-09-05 | 23.87 | 24.13 | 0.33 | 1.39% | 23.84 | 24.20 | 2705 | 649 | 1.65% |
| 2024-09-04 | 24.25 | 23.80 | -0.47 | -1.94% | 23.71 | 24.45 | 3435 | 823 | 2.09% |
| 2024-09-03 | 24.45 | 24.27 | 0.01 | 0.04% | 24.21 | 24.80 | 2703 | 660 | 1.64% |
| 2024-09-02 | 24.90 | 24.26 | -0.49 | -1.98% | 24.11 | 25.00 | 5544 | 1361 | 3.37% |
| 2024-08-30 | 24.60 | 24.75 | 0.23 | 0.94% | 24.58 | 25.15 | 4640 | 1154 | 2.82% |
| 2024-08-29 | 24.02 | 24.52 | 0.44 | 1.83% | 23.60 | 24.59 | 4828 | 1170 | 2.94% |
| 2024-08-28 | 24.00 | 24.08 | -0.32 | -1.31% | 23.25 | 24.23 | 5565 | 1329 | 3.39% |
| 2024-08-27 | 24.27 | 24.40 | 0.27 | 1.12% | 24.02 | 24.52 | 3341 | 812 | 2.03% |
| 2024-08-26 | 23.80 | 24.13 | 0.33 | 1.39% | 23.76 | 24.56 | 4311 | 1043 | 2.62% |
| 2024-08-23 | 24.20 | 23.80 | -0.40 | -1.65% | 23.45 | 24.30 | 3471 | 830 | 2.11% |
| 2024-08-22 | 25.40 | 24.20 | -1.32 | -5.17% | 24.10 | 25.60 | 4935 | 1211 | 3.00% |
| 2024-08-21 | 24.80 | 25.52 | 0.55 | 2.20% | 24.67 | 25.55 | 5226 | 1323 | 3.18% |
| 2024-08-20 | 25.07 | 24.97 | 0.07 | 0.28% | 24.70 | 25.24 | 3303 | 823 | 2.01% |
| 2024-08-19 | 25.19 | 24.90 | -0.37 | -1.46% | 24.77 | 25.36 | 3427 | 860 | 2.08% |
| 2024-08-16 | 25.66 | 25.27 | -0.39 | -1.52% | 25.17 | 25.73 | 3330 | 842 | 2.03% |
| 2024-08-15 | 25.15 | 25.66 | 0.40 | 1.58% | 24.80 | 25.79 | 4559 | 1156 | 2.77% |
| 2024-08-14 | 25.33 | 25.26 | -0.07 | -0.28% | 25.12 | 25.54 | 3960 | 1002 | 2.41% |
| 2024-08-13 | 24.80 | 25.33 | 0.53 | 2.14% | 24.26 | 25.40 | 6071 | 1515 | 3.69% |