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 | 29.96 | 30.06 | 0.21 | 0.70% | 29.80 | 30.42 | 5720 | 1718 | 1.30% |
| 2024-11-20 | 29.57 | 29.85 | 0.51 | 1.74% | 29.11 | 29.85 | 4772 | 1414 | 1.09% |
| 2024-11-19 | 28.57 | 29.34 | 0.65 | 2.27% | 28.50 | 29.37 | 4606 | 1332 | 1.05% |
| 2024-11-18 | 29.44 | 28.69 | -0.36 | -1.24% | 28.55 | 29.47 | 6769 | 1959 | 1.54% |
| 2024-11-15 | 29.36 | 29.05 | -0.63 | -2.12% | 29.03 | 29.93 | 5064 | 1494 | 1.15% |
| 2024-11-14 | 30.48 | 29.68 | -0.72 | -2.37% | 29.62 | 30.48 | 5928 | 1774 | 1.35% |
| 2024-11-13 | 30.01 | 30.40 | 0.25 | 0.83% | 29.83 | 30.60 | 6125 | 1848 | 1.40% |
| 2024-11-12 | 30.77 | 30.15 | -0.45 | -1.47% | 30.00 | 30.86 | 7838 | 2390 | 1.79% |
| 2024-11-11 | 30.01 | 30.60 | 0.42 | 1.39% | 30.00 | 30.60 | 8533 | 2587 | 1.95% |
| 2024-11-08 | 30.41 | 30.18 | -0.02 | -0.07% | 29.95 | 30.55 | 7804 | 2353 | 1.78% |
| 2024-11-07 | 29.30 | 30.20 | 0.80 | 2.72% | 29.18 | 30.20 | 10629 | 3179 | 2.42% |
| 2024-11-06 | 29.34 | 29.40 | 0.05 | 0.17% | 29.22 | 29.75 | 7073 | 2085 | 1.61% |
| 2024-11-05 | 28.84 | 29.35 | 0.49 | 1.70% | 28.75 | 29.35 | 7660 | 2224 | 1.75% |
| 2024-11-04 | 28.78 | 28.86 | 0.16 | 0.56% | 28.51 | 28.95 | 8595 | 2465 | 1.96% |
| 2024-11-01 | 29.53 | 28.70 | -1.05 | -3.53% | 28.68 | 29.89 | 7084 | 2057 | 1.62% |
| 2024-10-31 | 29.99 | 29.75 | 0.31 | 1.05% | 29.00 | 30.00 | 4441 | 1321 | 1.01% |
| 2024-10-30 | 29.89 | 29.44 | -0.55 | -1.83% | 29.12 | 30.13 | 5022 | 1486 | 1.15% |
| 2024-10-29 | 30.56 | 29.99 | -0.61 | -1.99% | 29.89 | 30.87 | 6342 | 1916 | 1.45% |
| 2024-10-28 | 29.87 | 30.60 | 0.71 | 2.38% | 29.80 | 30.60 | 8835 | 2685 | 2.02% |
| 2024-10-25 | 29.52 | 29.89 | 0.29 | 0.98% | 29.52 | 30.02 | 5762 | 1717 | 1.31% |
| 2024-10-24 | 29.39 | 29.60 | 0.06 | 0.20% | 29.39 | 29.83 | 3700 | 1094 | 0.84% |
| 2024-10-23 | 29.62 | 29.54 | -0.11 | -0.37% | 29.45 | 29.96 | 5340 | 1587 | 1.22% |
| 2024-10-22 | 29.00 | 29.65 | 0.56 | 1.93% | 28.99 | 29.66 | 6645 | 1957 | 1.52% |
| 2024-10-21 | 29.20 | 29.09 | -0.08 | -0.27% | 28.93 | 29.43 | 7949 | 2316 | 2.61% |
| 2024-10-18 | 28.50 | 29.17 | 0.67 | 2.35% | 28.20 | 29.65 | 9398 | 2711 | 3.08% |
| 2024-10-17 | 28.89 | 28.50 | -0.22 | -0.77% | 28.41 | 29.05 | 4656 | 1341 | 1.53% |
| 2024-10-16 | 28.60 | 28.72 | -0.22 | -0.76% | 28.43 | 29.25 | 4969 | 1430 | 1.63% |
| 2024-10-15 | 29.58 | 28.94 | -1.00 | -3.34% | 28.83 | 29.86 | 7689 | 2255 | 2.52% |
| 2024-10-14 | 29.20 | 29.94 | 1.45 | 5.09% | 28.82 | 30.68 | 8419 | 2493 | 2.76% |
| 2024-10-11 | 29.91 | 28.49 | -1.59 | -5.29% | 28.05 | 29.96 | 7560 | 2188 | 2.48% |
| 2024-10-10 | 30.11 | 30.08 | 0.38 | 1.28% | 29.33 | 31.15 | 8575 | 2592 | 2.81% |
| 2024-10-09 | 31.60 | 29.70 | -2.93 | -8.98% | 29.60 | 32.23 | 15408 | 4762 | 5.05% |
| 2024-10-08 | 34.97 | 32.63 | 2.43 | 8.05% | 30.41 | 35.47 | 26546 | 8765 | 8.70% |
| 2024-09-30 | 27.95 | 30.20 | 3.07 | 11.32% | 27.70 | 30.82 | 16714 | 4911 | 5.48% |
| 2024-09-27 | 26.45 | 27.13 | 0.98 | 3.75% | 26.27 | 27.68 | 8337 | 2243 | 2.73% |
| 2024-09-26 | 25.46 | 26.15 | 0.69 | 2.71% | 25.28 | 26.30 | 7120 | 1838 | 2.33% |
| 2024-09-25 | 25.52 | 25.46 | 0.12 | 0.47% | 25.46 | 25.93 | 5532 | 1421 | 1.81% |
| 2024-09-24 | 24.31 | 25.34 | 1.03 | 4.24% | 24.26 | 26.00 | 5225 | 1311 | 1.71% |
| 2024-09-23 | 23.90 | 24.31 | 0.34 | 1.42% | 23.75 | 24.35 | 1842 | 446 | 0.60% |
| 2024-09-20 | 24.35 | 23.97 | -0.35 | -1.44% | 23.86 | 24.35 | 1906 | 457 | 0.62% |
| 2024-09-19 | 23.89 | 24.32 | 0.60 | 2.53% | 23.83 | 24.44 | 3119 | 755 | 1.02% |
| 2024-09-18 | 24.59 | 23.72 | -0.64 | -2.63% | 23.41 | 24.67 | 2207 | 524 | 0.72% |
| 2024-09-13 | 24.80 | 24.36 | -0.44 | -1.77% | 24.35 | 24.95 | 1718 | 423 | 0.56% |
| 2024-09-12 | 25.16 | 24.80 | -0.21 | -0.84% | 24.73 | 25.31 | 1526 | 381 | 0.50% |
| 2024-09-11 | 25.17 | 25.01 | -0.16 | -0.64% | 24.95 | 25.22 | 1008 | 252 | 0.33% |
| 2024-09-10 | 25.00 | 25.17 | 0.15 | 0.60% | 24.90 | 25.30 | 1244 | 312 | 0.41% |
| 2024-09-09 | 24.87 | 25.02 | -0.08 | -0.32% | 24.80 | 25.22 | 1533 | 382 | 0.50% |
| 2024-09-06 | 26.10 | 25.10 | -0.81 | -3.13% | 25.05 | 26.21 | 2625 | 669 | 0.86% |
| 2024-09-05 | 25.60 | 25.91 | 0.23 | 0.90% | 25.60 | 25.94 | 1626 | 420 | 0.53% |
| 2024-09-04 | 25.81 | 25.68 | -0.21 | -0.81% | 25.57 | 25.91 | 1861 | 478 | 0.61% |
| 2024-09-03 | 25.92 | 25.89 | 0.12 | 0.47% | 25.65 | 26.02 | 1694 | 437 | 0.56% |
| 2024-09-02 | 25.87 | 25.77 | -0.18 | -0.69% | 25.75 | 26.24 | 2601 | 675 | 0.85% |
| 2024-08-30 | 25.72 | 25.95 | 0.27 | 1.05% | 25.66 | 26.38 | 4017 | 1047 | 1.32% |
| 2024-08-29 | 25.32 | 25.68 | 0.40 | 1.58% | 25.13 | 25.70 | 3197 | 812 | 1.05% |
| 2024-08-28 | 25.45 | 25.28 | -0.05 | -0.20% | 25.16 | 25.65 | 1462 | 371 | 0.48% |
| 2024-08-27 | 25.71 | 25.33 | -0.47 | -1.82% | 25.30 | 25.87 | 1721 | 439 | 0.56% |
| 2024-08-26 | 25.67 | 25.80 | 0.13 | 0.51% | 25.61 | 25.98 | 1733 | 446 | 0.57% |
| 2024-08-23 | 25.71 | 25.67 | -0.09 | -0.35% | 25.43 | 25.83 | 2386 | 611 | 0.78% |
| 2024-08-22 | 26.43 | 25.76 | -0.66 | -2.50% | 25.71 | 26.66 | 2182 | 570 | 0.72% |
| 2024-08-21 | 26.50 | 26.42 | -0.10 | -0.38% | 26.22 | 26.74 | 1761 | 466 | 0.58% |
| 2024-08-20 | 27.26 | 26.52 | -0.73 | -2.68% | 26.50 | 27.39 | 3225 | 867 | 1.06% |
| 2024-08-19 | 27.26 | 27.25 | -0.04 | -0.15% | 26.90 | 27.40 | 3597 | 975 | 1.18% |
| 2024-08-16 | 27.55 | 27.29 | -0.26 | -0.94% | 26.96 | 27.55 | 5299 | 1441 | 1.74% |
| 2024-08-15 | 27.84 | 27.55 | -0.50 | -1.78% | 27.40 | 28.19 | 8388 | 2322 | 2.75% |
| 2024-08-14 | 27.03 | 28.05 | 0.55 | 2.00% | 27.03 | 28.86 | 14347 | 4024 | 4.70% |