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 | 31.30 | 31.25 | 0.16 | 0.51% | 30.40 | 32.00 | 80398 | 25210 | 2.44% |
| 2024-11-20 | 30.40 | 31.09 | 0.71 | 2.34% | 30.13 | 31.48 | 73134 | 22591 | 2.22% |
| 2024-11-19 | 29.70 | 30.38 | 0.85 | 2.88% | 29.48 | 30.44 | 62339 | 18699 | 1.89% |
| 2024-11-18 | 30.50 | 29.53 | -0.93 | -3.05% | 29.44 | 30.99 | 68273 | 20522 | 2.07% |
| 2024-11-15 | 31.20 | 30.46 | -0.95 | -3.02% | 30.44 | 31.58 | 63127 | 19572 | 1.92% |
| 2024-11-14 | 32.08 | 31.41 | -1.33 | -4.06% | 31.26 | 32.58 | 90700 | 28890 | 2.75% |
| 2024-11-13 | 32.70 | 32.74 | 0.05 | 0.15% | 32.34 | 34.20 | 96035 | 31793 | 2.91% |
| 2024-11-12 | 33.63 | 32.69 | -0.91 | -2.71% | 32.31 | 33.98 | 98968 | 32855 | 3.00% |
| 2024-11-11 | 32.60 | 33.60 | 0.80 | 2.44% | 32.41 | 33.67 | 112032 | 37299 | 3.40% |
| 2024-11-08 | 33.97 | 32.80 | -0.95 | -2.81% | 32.74 | 34.30 | 158695 | 53082 | 4.82% |
| 2024-11-07 | 34.40 | 33.75 | -0.65 | -1.89% | 33.01 | 34.86 | 174723 | 59234 | 5.30% |
| 2024-11-06 | 33.50 | 34.40 | 0.91 | 2.72% | 33.01 | 35.20 | 270008 | 91890 | 8.19% |
| 2024-11-05 | 31.20 | 33.49 | 1.49 | 4.66% | 31.20 | 34.77 | 263755 | 86406 | 8.00% |
| 2024-11-04 | 34.82 | 32.00 | -1.22 | -3.67% | 31.25 | 35.00 | 340028 | 111094 | 10.32% |
| 2024-11-01 | 30.80 | 33.22 | 3.02 | 10.00% | 30.80 | 33.22 | 199455 | 65368 | 6.05% |
| 2024-10-31 | 29.02 | 30.20 | 1.01 | 3.46% | 28.97 | 30.68 | 116742 | 35011 | 3.54% |
| 2024-10-30 | 29.85 | 29.19 | -0.50 | -1.68% | 29.01 | 30.00 | 63178 | 18564 | 1.92% |
| 2024-10-29 | 30.08 | 29.69 | -0.51 | -1.69% | 29.41 | 30.61 | 87850 | 26274 | 2.67% |
| 2024-10-28 | 29.60 | 30.20 | 0.38 | 1.27% | 29.30 | 30.50 | 88315 | 26558 | 2.68% |
| 2024-10-25 | 28.65 | 29.82 | 0.96 | 3.33% | 28.65 | 30.68 | 132402 | 39383 | 4.02% |
| 2024-10-24 | 29.25 | 28.86 | -0.68 | -2.30% | 28.69 | 29.70 | 63489 | 18426 | 1.93% |
| 2024-10-23 | 28.56 | 29.54 | 1.00 | 3.50% | 28.30 | 29.59 | 121218 | 35411 | 3.68% |
| 2024-10-22 | 28.15 | 28.54 | 0.39 | 1.39% | 28.00 | 29.11 | 75944 | 21718 | 2.30% |
| 2024-10-21 | 27.94 | 28.15 | 0.55 | 1.99% | 27.69 | 28.86 | 78859 | 22287 | 2.39% |
| 2024-10-18 | 26.80 | 27.60 | 0.77 | 2.87% | 26.67 | 28.20 | 64400 | 17645 | 1.95% |
| 2024-10-17 | 27.66 | 26.83 | -0.50 | -1.83% | 26.81 | 27.66 | 36978 | 10044 | 1.12% |
| 2024-10-16 | 27.20 | 27.33 | -0.07 | -0.26% | 27.01 | 27.74 | 34879 | 9572 | 1.06% |
| 2024-10-15 | 28.10 | 27.40 | -0.86 | -3.04% | 27.40 | 28.28 | 44995 | 12500 | 1.37% |
| 2024-10-14 | 27.75 | 28.26 | 0.52 | 1.87% | 27.30 | 28.35 | 41247 | 11496 | 1.25% |
| 2024-10-11 | 28.82 | 27.74 | -1.10 | -3.81% | 27.47 | 29.03 | 52770 | 14860 | 1.60% |
| 2024-10-10 | 28.70 | 28.84 | 0.13 | 0.45% | 28.21 | 29.95 | 71029 | 20704 | 2.16% |
| 2024-10-09 | 30.50 | 28.71 | -2.77 | -8.80% | 28.68 | 30.60 | 102650 | 30388 | 3.12% |
| 2024-10-08 | 32.98 | 31.48 | 1.49 | 4.97% | 29.99 | 32.98 | 166428 | 52506 | 5.05% |
| 2024-09-30 | 28.60 | 29.99 | 2.71 | 9.93% | 28.15 | 30.00 | 129445 | 37820 | 3.93% |
| 2024-09-27 | 26.38 | 27.28 | 1.39 | 5.37% | 26.27 | 27.29 | 73759 | 19857 | 2.24% |
| 2024-09-26 | 24.79 | 25.89 | 1.07 | 4.31% | 24.70 | 25.95 | 47474 | 12059 | 1.44% |
| 2024-09-25 | 25.31 | 24.82 | -0.14 | -0.56% | 24.70 | 25.60 | 52650 | 13292 | 1.60% |
| 2024-09-24 | 23.98 | 24.96 | 1.03 | 4.30% | 23.98 | 25.11 | 39570 | 9770 | 1.20% |
| 2024-09-23 | 23.98 | 23.93 | -0.28 | -1.16% | 23.88 | 24.41 | 14696 | 3536 | 0.45% |
| 2024-09-20 | 24.05 | 24.21 | 0.03 | 0.12% | 23.91 | 24.26 | 15432 | 3720 | 0.47% |
| 2024-09-19 | 23.50 | 24.18 | 0.83 | 3.55% | 23.16 | 24.18 | 26887 | 6419 | 0.82% |
| 2024-09-18 | 23.79 | 23.35 | -0.43 | -1.81% | 23.00 | 23.81 | 17379 | 4054 | 0.53% |
| 2024-09-13 | 24.24 | 23.78 | -0.46 | -1.90% | 23.77 | 24.39 | 16571 | 3976 | 0.50% |
| 2024-09-12 | 24.18 | 24.24 | 0.00 | 0.00% | 24.18 | 24.56 | 13548 | 3297 | 0.41% |
| 2024-09-11 | 24.00 | 24.24 | 0.07 | 0.29% | 23.79 | 24.48 | 21614 | 5240 | 0.66% |
| 2024-09-10 | 24.24 | 24.17 | -0.04 | -0.17% | 23.70 | 24.73 | 32041 | 7740 | 0.97% |
| 2024-09-09 | 24.50 | 24.21 | -0.31 | -1.26% | 24.19 | 24.69 | 14859 | 3620 | 0.45% |
| 2024-09-06 | 24.99 | 24.52 | -0.45 | -1.80% | 24.49 | 25.04 | 11768 | 2908 | 0.36% |
| 2024-09-05 | 24.94 | 24.97 | 0.01 | 0.04% | 24.90 | 25.37 | 12760 | 3198 | 0.39% |
| 2024-09-04 | 24.98 | 24.96 | -0.05 | -0.20% | 24.86 | 25.21 | 13327 | 3333 | 0.40% |
| 2024-09-03 | 24.85 | 25.01 | 0.17 | 0.68% | 24.75 | 25.27 | 17308 | 4338 | 0.53% |
| 2024-09-02 | 25.14 | 24.84 | -0.32 | -1.27% | 24.83 | 25.18 | 14346 | 3578 | 0.44% |
| 2024-08-30 | 24.73 | 25.16 | 0.43 | 1.74% | 24.70 | 25.43 | 23985 | 6033 | 0.73% |
| 2024-08-29 | 24.08 | 24.73 | 0.45 | 1.85% | 24.06 | 24.84 | 17604 | 4334 | 0.53% |
| 2024-08-28 | 24.10 | 24.28 | 0.17 | 0.71% | 24.04 | 24.40 | 10355 | 2513 | 0.31% |
| 2024-08-27 | 24.48 | 24.11 | -0.37 | -1.51% | 23.98 | 24.60 | 15644 | 3776 | 0.47% |
| 2024-08-26 | 24.16 | 24.48 | 0.41 | 1.70% | 24.16 | 24.71 | 14718 | 3606 | 0.45% |
| 2024-08-23 | 24.17 | 24.07 | -0.03 | -0.12% | 23.98 | 24.30 | 9400 | 2263 | 0.29% |
| 2024-08-22 | 24.60 | 24.10 | -0.50 | -2.03% | 24.07 | 24.75 | 13352 | 3244 | 0.41% |
| 2024-08-21 | 24.54 | 24.60 | -0.05 | -0.20% | 24.38 | 24.82 | 10414 | 2564 | 0.32% |
| 2024-08-20 | 24.96 | 24.65 | -0.26 | -1.04% | 24.56 | 25.10 | 14607 | 3616 | 0.44% |
| 2024-08-19 | 24.81 | 24.91 | 0.11 | 0.44% | 24.76 | 25.16 | 9648 | 2411 | 0.29% |
| 2024-08-16 | 25.13 | 24.80 | -0.24 | -0.96% | 24.80 | 25.24 | 11631 | 2899 | 0.35% |
| 2024-08-15 | 24.89 | 25.04 | 0.09 | 0.36% | 24.70 | 25.34 | 14490 | 3641 | 0.44% |
| 2024-08-14 | 25.17 | 24.95 | -0.21 | -0.83% | 24.88 | 25.21 | 6720 | 1680 | 0.20% |
| 2024-08-13 | 25.10 | 25.16 | 0.19 | 0.76% | 24.86 | 25.24 | 10114 | 2537 | 0.31% |