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 | 30.87 | 30.56 | 0.14 | 0.46% | 30.16 | 31.20 | 21140 | 6495 | 4.26% |
| 2024-11-20 | 30.30 | 30.42 | -0.07 | -0.23% | 30.07 | 30.69 | 20047 | 6083 | 4.04% |
| 2024-11-19 | 29.33 | 30.49 | 1.16 | 3.95% | 29.30 | 30.49 | 19133 | 5732 | 3.85% |
| 2024-11-18 | 30.25 | 29.33 | -0.98 | -3.23% | 29.13 | 30.70 | 25578 | 7599 | 5.15% |
| 2024-11-15 | 31.41 | 30.31 | -1.11 | -3.53% | 30.31 | 31.69 | 23006 | 7154 | 4.63% |
| 2024-11-14 | 32.91 | 31.42 | -1.48 | -4.50% | 31.37 | 33.25 | 27776 | 8954 | 5.59% |
| 2024-11-13 | 32.17 | 32.90 | 0.54 | 1.67% | 31.71 | 32.96 | 35416 | 11499 | 7.13% |
| 2024-11-12 | 33.30 | 32.36 | -0.60 | -1.82% | 32.07 | 33.66 | 41907 | 13824 | 8.44% |
| 2024-11-11 | 31.97 | 32.96 | 0.99 | 3.10% | 31.67 | 33.06 | 38564 | 12589 | 7.77% |
| 2024-11-08 | 32.23 | 31.97 | 0.05 | 0.16% | 31.87 | 32.68 | 38007 | 12257 | 7.65% |
| 2024-11-07 | 31.01 | 31.92 | 0.28 | 0.88% | 30.48 | 31.92 | 32715 | 10269 | 6.59% |
| 2024-11-06 | 31.35 | 31.64 | 0.09 | 0.29% | 31.35 | 32.69 | 36613 | 11734 | 7.37% |
| 2024-11-05 | 30.83 | 31.55 | 0.81 | 2.64% | 30.40 | 31.59 | 30626 | 9557 | 6.17% |
| 2024-11-04 | 29.96 | 30.74 | 0.80 | 2.67% | 29.60 | 30.88 | 20864 | 6367 | 4.20% |
| 2024-11-01 | 31.82 | 29.94 | -2.39 | -7.39% | 29.82 | 32.31 | 45937 | 14220 | 9.25% |
| 2024-10-31 | 32.15 | 32.33 | 0.67 | 2.12% | 32.10 | 33.20 | 42658 | 13928 | 8.59% |
| 2024-10-30 | 31.36 | 31.66 | -0.32 | -1.00% | 31.32 | 32.44 | 27499 | 8746 | 5.54% |
| 2024-10-29 | 33.90 | 31.98 | -1.32 | -3.96% | 31.96 | 34.58 | 47964 | 15757 | 9.66% |
| 2024-10-28 | 33.96 | 33.30 | -0.99 | -2.89% | 32.71 | 34.28 | 66461 | 21986 | 13.39% |
| 2024-10-25 | 31.57 | 34.29 | 2.77 | 8.79% | 31.57 | 36.04 | 107943 | 36764 | 21.74% |
| 2024-10-24 | 33.00 | 31.52 | -1.72 | -5.17% | 31.40 | 33.00 | 38279 | 12228 | 7.71% |
| 2024-10-23 | 32.22 | 33.24 | 0.85 | 2.62% | 31.60 | 34.12 | 68315 | 22532 | 13.76% |
| 2024-10-22 | 31.52 | 32.39 | 0.49 | 1.54% | 31.07 | 32.70 | 42286 | 13443 | 8.52% |
| 2024-10-21 | 30.85 | 31.90 | 1.65 | 5.45% | 30.55 | 32.99 | 50969 | 16233 | 10.27% |
| 2024-10-18 | 29.30 | 30.25 | 0.95 | 3.24% | 29.12 | 30.87 | 34467 | 10312 | 6.94% |
| 2024-10-17 | 29.84 | 29.38 | -0.19 | -0.64% | 29.38 | 30.15 | 16888 | 5027 | 3.40% |
| 2024-10-16 | 29.43 | 29.57 | -0.66 | -2.18% | 29.32 | 30.15 | 19880 | 5896 | 4.00% |
| 2024-10-15 | 31.00 | 30.23 | -1.09 | -3.48% | 30.15 | 31.50 | 27492 | 8498 | 5.54% |
| 2024-10-14 | 30.26 | 31.32 | 1.22 | 4.05% | 30.10 | 31.65 | 25837 | 7983 | 5.20% |
| 2024-10-11 | 31.30 | 30.10 | -1.63 | -5.14% | 29.40 | 31.64 | 29217 | 8880 | 5.88% |
| 2024-10-10 | 32.15 | 31.73 | 0.11 | 0.35% | 31.40 | 32.98 | 33845 | 10902 | 6.82% |
| 2024-10-09 | 35.08 | 31.62 | -6.10 | -16.17% | 31.21 | 35.50 | 60277 | 20445 | 12.14% |
| 2024-10-08 | 38.12 | 37.72 | 5.77 | 18.06% | 33.12 | 38.13 | 95748 | 33953 | 19.28% |
| 2024-09-30 | 28.80 | 31.95 | 4.41 | 16.01% | 28.23 | 32.33 | 78743 | 23737 | 15.86% |
| 2024-09-27 | 25.84 | 27.54 | 2.11 | 8.30% | 25.78 | 28.22 | 56709 | 15298 | 11.42% |
| 2024-09-26 | 24.62 | 25.43 | 0.74 | 3.00% | 24.43 | 25.44 | 25555 | 6384 | 5.15% |
| 2024-09-25 | 24.70 | 24.69 | 0.16 | 0.65% | 24.64 | 25.32 | 24033 | 6002 | 4.84% |
| 2024-09-24 | 23.71 | 24.53 | 1.03 | 4.38% | 23.47 | 24.55 | 23661 | 5705 | 4.77% |
| 2024-09-23 | 23.65 | 23.50 | -0.08 | -0.34% | 23.39 | 23.72 | 7588 | 1784 | 1.53% |
| 2024-09-20 | 24.37 | 23.58 | -0.64 | -2.64% | 23.50 | 24.38 | 14255 | 3381 | 2.87% |
| 2024-09-19 | 24.08 | 24.22 | 0.34 | 1.42% | 23.86 | 24.75 | 14275 | 3475 | 2.87% |
| 2024-09-18 | 24.51 | 23.88 | -0.60 | -2.45% | 23.65 | 24.55 | 10940 | 2620 | 2.20% |
| 2024-09-13 | 24.96 | 24.48 | -0.58 | -2.31% | 24.47 | 25.50 | 16112 | 3991 | 3.24% |
| 2024-09-12 | 25.66 | 25.06 | -0.28 | -1.10% | 25.03 | 26.19 | 24180 | 6193 | 4.87% |
| 2024-09-11 | 25.06 | 25.34 | 0.28 | 1.12% | 24.88 | 25.59 | 15867 | 4013 | 3.20% |
| 2024-09-10 | 24.69 | 25.06 | 0.39 | 1.58% | 24.55 | 25.38 | 13557 | 3379 | 2.73% |
| 2024-09-09 | 24.40 | 24.67 | -0.05 | -0.20% | 24.40 | 24.98 | 10965 | 2709 | 2.21% |
| 2024-09-06 | 25.64 | 24.72 | -0.91 | -3.55% | 24.66 | 25.79 | 17800 | 4466 | 3.58% |
| 2024-09-05 | 25.35 | 25.63 | 0.13 | 0.51% | 25.35 | 26.66 | 24688 | 6411 | 4.97% |
| 2024-09-04 | 25.07 | 25.50 | 0.15 | 0.59% | 24.96 | 25.78 | 18257 | 4660 | 3.68% |
| 2024-09-03 | 24.54 | 25.35 | 0.68 | 2.76% | 24.54 | 25.49 | 19446 | 4888 | 3.92% |
| 2024-09-02 | 25.32 | 24.67 | -0.73 | -2.87% | 24.66 | 25.60 | 20795 | 5223 | 4.19% |
| 2024-08-30 | 25.00 | 25.40 | 0.20 | 0.79% | 24.83 | 25.97 | 36690 | 9331 | 7.39% |
| 2024-08-29 | 24.00 | 25.20 | 1.04 | 4.30% | 24.00 | 25.77 | 42049 | 10559 | 8.47% |
| 2024-08-28 | 23.85 | 24.16 | -0.19 | -0.78% | 23.66 | 24.50 | 21079 | 5067 | 4.25% |
| 2024-08-27 | 23.78 | 24.35 | 0.49 | 2.05% | 23.40 | 24.89 | 33556 | 8141 | 6.76% |
| 2024-08-26 | 23.33 | 23.86 | 0.36 | 1.53% | 23.33 | 24.26 | 11780 | 2813 | 2.37% |
| 2024-08-23 | 23.86 | 23.50 | -0.35 | -1.47% | 23.37 | 23.95 | 12311 | 2902 | 2.48% |
| 2024-08-22 | 24.70 | 23.85 | -0.56 | -2.29% | 23.78 | 24.79 | 13384 | 3234 | 2.70% |
| 2024-08-21 | 24.69 | 24.41 | -0.30 | -1.21% | 24.39 | 24.80 | 12156 | 2990 | 2.45% |
| 2024-08-20 | 25.63 | 24.71 | -1.03 | -4.00% | 24.59 | 25.78 | 19400 | 4858 | 3.91% |
| 2024-08-19 | 25.97 | 25.74 | -0.47 | -1.79% | 25.60 | 26.21 | 14251 | 3684 | 2.87% |
| 2024-08-16 | 26.80 | 26.21 | -0.65 | -2.42% | 26.20 | 26.90 | 15269 | 4045 | 3.08% |
| 2024-08-15 | 26.39 | 26.86 | 0.20 | 0.75% | 26.01 | 27.22 | 17395 | 4640 | 3.50% |
| 2024-08-14 | 26.98 | 26.66 | -0.40 | -1.48% | 26.63 | 27.53 | 12823 | 3446 | 2.58% |
| 2024-08-13 | 26.50 | 27.06 | 0.39 | 1.46% | 25.95 | 27.40 | 20211 | 5394 | 4.07% |