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 | 30.00 | 29.88 | -0.13 | -0.43% | 29.35 | 30.23 | 62934 | 18659 | 0.69% |
| 2024-11-20 | 29.74 | 30.01 | 0.27 | 0.91% | 29.60 | 30.13 | 48502 | 14507 | 0.53% |
| 2024-11-19 | 29.78 | 29.74 | 0.02 | 0.07% | 29.42 | 30.04 | 47597 | 14107 | 0.52% |
| 2024-11-18 | 30.03 | 29.72 | -0.31 | -1.03% | 29.56 | 30.55 | 57689 | 17368 | 0.63% |
| 2024-11-15 | 30.83 | 30.03 | -0.75 | -2.44% | 30.00 | 30.94 | 71712 | 21739 | 0.78% |
| 2024-11-14 | 31.57 | 30.78 | -0.90 | -2.84% | 30.73 | 31.72 | 59458 | 18550 | 0.65% |
| 2024-11-13 | 31.60 | 31.68 | -0.17 | -0.53% | 31.40 | 31.97 | 47500 | 15024 | 0.52% |
| 2024-11-12 | 32.19 | 31.85 | -0.33 | -1.03% | 31.57 | 33.08 | 90756 | 29416 | 0.99% |
| 2024-11-11 | 32.11 | 32.18 | -0.36 | -1.11% | 31.54 | 32.44 | 92232 | 29470 | 1.01% |
| 2024-11-08 | 32.38 | 32.54 | 0.12 | 0.37% | 32.03 | 32.99 | 82355 | 26742 | 0.90% |
| 2024-11-07 | 30.56 | 32.42 | 1.56 | 5.06% | 30.50 | 32.48 | 116720 | 37252 | 1.27% |
| 2024-11-06 | 31.08 | 30.86 | -0.14 | -0.45% | 30.62 | 31.76 | 66110 | 20604 | 0.72% |
| 2024-11-05 | 30.68 | 31.00 | 0.26 | 0.85% | 29.93 | 31.23 | 93214 | 28678 | 1.02% |
| 2024-11-04 | 30.40 | 30.74 | 0.56 | 1.86% | 30.36 | 30.88 | 48354 | 14808 | 0.53% |
| 2024-11-01 | 30.40 | 30.18 | -0.03 | -0.10% | 30.06 | 30.73 | 62321 | 18922 | 0.68% |
| 2024-10-31 | 30.25 | 30.21 | -0.30 | -0.98% | 29.87 | 30.65 | 65668 | 19918 | 0.72% |
| 2024-10-30 | 30.32 | 30.51 | -0.08 | -0.26% | 30.20 | 31.00 | 72207 | 22029 | 0.79% |
| 2024-10-29 | 31.99 | 30.59 | -1.13 | -3.56% | 30.50 | 32.11 | 133149 | 41130 | 1.45% |
| 2024-10-28 | 30.59 | 31.72 | 1.19 | 3.90% | 30.00 | 32.20 | 129272 | 40843 | 1.41% |
| 2024-10-25 | 30.79 | 30.53 | -0.25 | -0.81% | 29.57 | 30.98 | 116531 | 35347 | 1.27% |
| 2024-10-24 | 30.46 | 30.78 | 0.14 | 0.46% | 30.30 | 31.03 | 79251 | 24402 | 0.87% |
| 2024-10-23 | 30.78 | 30.64 | -0.08 | -0.26% | 30.32 | 30.94 | 58415 | 17880 | 0.64% |
| 2024-10-22 | 29.83 | 30.72 | 0.82 | 2.74% | 29.71 | 31.08 | 107644 | 32957 | 1.18% |
| 2024-10-21 | 29.55 | 29.90 | 0.35 | 1.18% | 28.93 | 30.04 | 88363 | 26138 | 0.96% |
| 2024-10-18 | 29.25 | 29.55 | 0.37 | 1.27% | 29.06 | 30.29 | 112333 | 33157 | 1.23% |
| 2024-10-17 | 29.48 | 29.18 | 0.11 | 0.38% | 29.18 | 29.98 | 78015 | 23098 | 0.85% |
| 2024-10-16 | 28.60 | 29.07 | 0.12 | 0.41% | 28.46 | 29.74 | 98056 | 28594 | 1.07% |
| 2024-10-15 | 29.30 | 28.95 | -0.37 | -1.26% | 28.72 | 29.60 | 82413 | 24013 | 0.90% |
| 2024-10-14 | 29.11 | 29.32 | 0.23 | 0.79% | 28.61 | 29.73 | 99665 | 29064 | 1.09% |
| 2024-10-11 | 29.76 | 29.09 | -0.67 | -2.25% | 28.63 | 29.76 | 95531 | 27778 | 1.04% |
| 2024-10-10 | 29.90 | 29.76 | 0.20 | 0.68% | 29.60 | 30.89 | 141458 | 42704 | 1.54% |
| 2024-10-09 | 32.60 | 29.56 | -3.19 | -9.74% | 29.55 | 32.60 | 252285 | 77375 | 2.75% |
| 2024-10-08 | 34.40 | 32.75 | 1.43 | 4.57% | 31.50 | 34.45 | 344243 | 114237 | 3.76% |
| 2024-09-30 | 30.66 | 31.32 | 2.85 | 10.01% | 30.50 | 31.32 | 224282 | 70085 | 2.45% |
| 2024-09-27 | 27.50 | 28.47 | 1.42 | 5.25% | 27.43 | 28.47 | 88217 | 24607 | 0.96% |
| 2024-09-26 | 25.96 | 27.05 | 1.10 | 4.24% | 25.68 | 27.05 | 106979 | 28209 | 1.17% |
| 2024-09-25 | 25.45 | 25.95 | 0.80 | 3.18% | 25.35 | 26.63 | 147123 | 38404 | 1.61% |
| 2024-09-24 | 24.23 | 25.15 | 1.01 | 4.18% | 23.95 | 25.17 | 117266 | 28837 | 1.28% |
| 2024-09-23 | 24.04 | 24.14 | 0.00 | 0.00% | 24.00 | 24.53 | 63171 | 15277 | 0.69% |
| 2024-09-20 | 24.56 | 24.14 | -0.38 | -1.55% | 23.85 | 24.57 | 79652 | 19210 | 0.87% |
| 2024-09-19 | 24.47 | 24.52 | 0.06 | 0.25% | 24.14 | 24.68 | 77383 | 18909 | 0.85% |
| 2024-09-18 | 24.30 | 24.46 | 0.26 | 1.07% | 24.04 | 24.68 | 64603 | 15762 | 0.71% |
| 2024-09-13 | 24.18 | 24.20 | 0.00 | 0.00% | 23.85 | 24.52 | 83582 | 20247 | 0.91% |
| 2024-09-12 | 24.60 | 24.20 | -0.47 | -1.91% | 24.10 | 24.78 | 80700 | 19640 | 0.88% |
| 2024-09-11 | 25.54 | 24.67 | -0.84 | -3.29% | 24.48 | 25.54 | 126960 | 31474 | 1.39% |
| 2024-09-10 | 26.49 | 25.51 | -1.07 | -4.03% | 25.00 | 26.58 | 170144 | 43368 | 1.86% |
| 2024-09-09 | 27.32 | 26.58 | -0.96 | -3.49% | 26.31 | 27.36 | 114857 | 30618 | 1.25% |
| 2024-09-06 | 28.30 | 27.54 | -0.77 | -2.72% | 27.50 | 28.31 | 53591 | 14836 | 0.59% |
| 2024-09-05 | 27.68 | 28.31 | 0.52 | 1.87% | 27.68 | 28.43 | 71459 | 20147 | 0.78% |
| 2024-09-04 | 27.56 | 27.79 | -0.01 | -0.04% | 27.48 | 28.29 | 70023 | 19526 | 0.76% |
| 2024-09-03 | 27.76 | 27.80 | 0.04 | 0.14% | 27.42 | 27.98 | 96726 | 26781 | 1.06% |
| 2024-09-02 | 29.00 | 27.76 | -1.73 | -5.87% | 27.73 | 29.03 | 162305 | 45624 | 1.77% |
| 2024-08-30 | 29.46 | 29.49 | 0.48 | 1.65% | 28.38 | 29.56 | 128280 | 37186 | 1.40% |
| 2024-08-29 | 28.48 | 29.01 | 0.60 | 2.11% | 28.25 | 29.32 | 80600 | 23324 | 0.88% |
| 2024-08-28 | 28.83 | 28.41 | -0.31 | -1.08% | 28.00 | 29.12 | 128594 | 36608 | 1.40% |
| 2024-08-27 | 28.10 | 28.72 | -1.21 | -4.04% | 27.24 | 29.18 | 360952 | 101060 | 3.94% |
| 2024-08-26 | 30.51 | 29.93 | -3.33 | -10.01% | 29.93 | 30.70 | 30023 | 9026 | 0.33% |
| 2024-08-23 | 33.15 | 33.26 | 0.07 | 0.21% | 32.96 | 33.52 | 38156 | 12653 | 0.42% |
| 2024-08-22 | 33.43 | 33.19 | -0.26 | -0.78% | 33.00 | 33.62 | 47806 | 15900 | 0.52% |
| 2024-08-21 | 33.86 | 33.45 | -0.40 | -1.18% | 33.37 | 34.46 | 61067 | 20599 | 0.67% |
| 2024-08-20 | 33.78 | 33.85 | 0.02 | 0.06% | 33.31 | 34.05 | 55981 | 18855 | 0.61% |
| 2024-08-19 | 33.46 | 33.83 | 0.45 | 1.35% | 33.44 | 34.10 | 63706 | 21521 | 0.70% |
| 2024-08-16 | 32.99 | 33.38 | 0.31 | 0.94% | 32.72 | 33.52 | 48274 | 16071 | 0.53% |
| 2024-08-15 | 32.98 | 33.07 | -0.01 | -0.03% | 32.72 | 33.35 | 52602 | 17382 | 0.57% |
| 2024-08-14 | 33.63 | 33.08 | -0.54 | -1.61% | 32.62 | 33.66 | 68379 | 22611 | 0.75% |