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 | 30.50 | 31.21 | 0.65 | 2.13% | 30.13 | 32.10 | 75955 | 23803 | 4.68% |
| 2024-11-20 | 28.89 | 30.56 | 1.40 | 4.80% | 28.66 | 30.62 | 46427 | 13806 | 2.86% |
| 2024-11-19 | 29.40 | 29.16 | -0.22 | -0.75% | 28.28 | 30.16 | 36507 | 10521 | 2.25% |
| 2024-11-18 | 29.61 | 29.38 | -0.38 | -1.28% | 28.49 | 29.80 | 40420 | 11777 | 2.49% |
| 2024-11-15 | 30.01 | 29.76 | -0.68 | -2.23% | 29.20 | 30.48 | 50070 | 14864 | 3.08% |
| 2024-11-14 | 31.00 | 30.44 | -0.62 | -2.00% | 30.26 | 31.69 | 43457 | 13406 | 2.68% |
| 2024-11-13 | 30.80 | 31.06 | 0.16 | 0.52% | 29.71 | 31.15 | 53606 | 16341 | 3.30% |
| 2024-11-12 | 30.40 | 30.90 | 1.11 | 3.73% | 29.95 | 31.38 | 87156 | 26699 | 5.37% |
| 2024-11-11 | 28.30 | 29.79 | 1.59 | 5.64% | 28.14 | 30.36 | 81075 | 23903 | 4.99% |
| 2024-11-08 | 28.72 | 28.20 | -0.40 | -1.40% | 28.20 | 29.03 | 41916 | 11982 | 2.58% |
| 2024-11-07 | 28.30 | 28.60 | 0.30 | 1.06% | 27.81 | 28.64 | 30992 | 8771 | 1.91% |
| 2024-11-06 | 28.97 | 28.30 | -0.70 | -2.41% | 28.13 | 29.37 | 42844 | 12313 | 2.64% |
| 2024-11-05 | 29.00 | 29.00 | -0.05 | -0.17% | 28.62 | 29.28 | 34224 | 9897 | 2.11% |
| 2024-11-04 | 28.65 | 29.05 | 0.41 | 1.43% | 28.21 | 29.14 | 33471 | 9623 | 2.06% |
| 2024-11-01 | 29.29 | 28.64 | -1.06 | -3.57% | 28.40 | 29.68 | 41360 | 11914 | 2.55% |
| 2024-10-31 | 29.52 | 29.70 | 0.17 | 0.58% | 29.16 | 29.98 | 45668 | 13498 | 2.81% |
| 2024-10-30 | 29.68 | 29.53 | -0.19 | -0.64% | 28.40 | 29.80 | 72209 | 21075 | 4.45% |
| 2024-10-29 | 29.81 | 29.72 | -0.08 | -0.27% | 29.47 | 30.19 | 58533 | 17426 | 3.60% |
| 2024-10-28 | 30.03 | 29.80 | -0.23 | -0.77% | 29.20 | 30.77 | 97442 | 28993 | 6.00% |
| 2024-10-25 | 28.81 | 30.03 | 1.43 | 5.00% | 28.78 | 30.45 | 100103 | 29828 | 6.16% |
| 2024-10-24 | 29.03 | 28.60 | -0.61 | -2.09% | 28.30 | 29.18 | 76424 | 21925 | 4.71% |
| 2024-10-23 | 27.58 | 29.21 | 2.30 | 8.55% | 27.08 | 29.31 | 160014 | 45470 | 9.85% |
| 2024-10-22 | 27.73 | 26.91 | -0.82 | -2.96% | 26.51 | 27.73 | 61304 | 16533 | 3.77% |
| 2024-10-21 | 27.48 | 27.73 | 0.25 | 0.91% | 27.11 | 28.50 | 91335 | 25349 | 5.62% |
| 2024-10-18 | 27.10 | 27.48 | 0.38 | 1.40% | 26.30 | 27.88 | 93499 | 25350 | 5.76% |
| 2024-10-17 | 26.15 | 27.10 | 0.97 | 3.71% | 26.15 | 28.20 | 101843 | 27602 | 6.27% |
| 2024-10-16 | 24.50 | 26.13 | 1.15 | 4.60% | 24.50 | 26.60 | 84318 | 21823 | 5.19% |
| 2024-10-15 | 24.37 | 24.98 | 0.35 | 1.42% | 24.03 | 25.52 | 54658 | 13631 | 3.37% |
| 2024-10-14 | 24.36 | 24.63 | 0.18 | 0.74% | 23.43 | 24.90 | 50651 | 12181 | 3.12% |
| 2024-10-11 | 25.41 | 24.45 | -1.75 | -6.68% | 24.10 | 25.45 | 52636 | 12913 | 3.24% |
| 2024-10-10 | 29.00 | 26.20 | -1.59 | -5.72% | 25.01 | 29.00 | 117092 | 30592 | 7.21% |
| 2024-10-09 | 29.15 | 27.79 | -1.79 | -6.05% | 27.21 | 29.15 | 73883 | 20775 | 4.55% |
| 2024-10-08 | 29.50 | 29.58 | 2.68 | 9.96% | 27.30 | 29.59 | 119586 | 34615 | 7.36% |
| 2024-09-30 | 25.50 | 26.90 | 2.45 | 10.02% | 24.97 | 26.90 | 91322 | 23953 | 5.62% |
| 2024-09-27 | 23.31 | 24.45 | 1.48 | 6.44% | 23.18 | 25.10 | 29153 | 7042 | 1.80% |
| 2024-09-26 | 22.22 | 22.97 | 0.61 | 2.73% | 22.12 | 23.03 | 13798 | 3112 | 0.85% |
| 2024-09-25 | 23.00 | 22.36 | -0.19 | -0.84% | 22.33 | 23.25 | 19809 | 4525 | 1.22% |
| 2024-09-24 | 21.75 | 22.55 | 0.84 | 3.87% | 21.62 | 22.60 | 17065 | 3784 | 1.05% |
| 2024-09-23 | 21.43 | 21.71 | 0.11 | 0.51% | 21.38 | 21.78 | 6389 | 1380 | 0.39% |
| 2024-09-20 | 21.75 | 21.60 | -0.19 | -0.87% | 21.25 | 21.83 | 8339 | 1791 | 0.51% |
| 2024-09-19 | 21.60 | 21.79 | 0.25 | 1.16% | 21.48 | 22.06 | 7043 | 1534 | 0.43% |
| 2024-09-18 | 22.10 | 21.54 | -0.50 | -2.27% | 21.10 | 22.32 | 14575 | 3121 | 0.90% |
| 2024-09-13 | 22.54 | 22.04 | -0.50 | -2.22% | 21.91 | 22.88 | 10838 | 2433 | 0.67% |
| 2024-09-12 | 22.37 | 22.54 | 0.17 | 0.76% | 22.20 | 22.68 | 8804 | 1980 | 0.54% |
| 2024-09-11 | 22.33 | 22.37 | 0.17 | 0.77% | 22.01 | 22.40 | 4600 | 1023 | 0.28% |
| 2024-09-10 | 22.38 | 22.20 | 0.05 | 0.23% | 21.87 | 22.38 | 5180 | 1143 | 0.32% |
| 2024-09-09 | 22.42 | 22.15 | -0.35 | -1.56% | 22.06 | 22.56 | 6694 | 1493 | 0.41% |
| 2024-09-06 | 22.90 | 22.50 | -0.40 | -1.75% | 22.27 | 23.13 | 6456 | 1453 | 0.40% |
| 2024-09-05 | 22.78 | 22.90 | -0.06 | -0.26% | 22.78 | 23.12 | 6798 | 1558 | 0.42% |
| 2024-09-04 | 22.73 | 22.96 | 0.20 | 0.88% | 22.50 | 23.16 | 8624 | 1977 | 0.53% |
| 2024-09-03 | 22.42 | 22.76 | 0.14 | 0.62% | 22.42 | 22.80 | 6466 | 1466 | 0.40% |
| 2024-09-02 | 23.02 | 22.62 | -0.40 | -1.74% | 22.45 | 23.25 | 10808 | 2453 | 0.67% |
| 2024-08-30 | 21.69 | 23.02 | 1.15 | 5.26% | 21.69 | 23.23 | 22131 | 5012 | 1.36% |
| 2024-08-29 | 21.89 | 21.87 | -0.02 | -0.09% | 21.68 | 22.02 | 11249 | 2460 | 0.69% |
| 2024-08-28 | 21.51 | 21.89 | 0.19 | 0.88% | 21.41 | 21.90 | 10239 | 2227 | 0.63% |
| 2024-08-27 | 21.80 | 21.70 | -0.23 | -1.05% | 21.52 | 21.94 | 11553 | 2509 | 0.71% |
| 2024-08-26 | 21.57 | 21.93 | 0.17 | 0.78% | 21.48 | 22.00 | 10745 | 2340 | 0.66% |
| 2024-08-23 | 21.75 | 21.76 | -0.03 | -0.14% | 21.05 | 21.98 | 11864 | 2530 | 0.73% |
| 2024-08-22 | 21.92 | 21.79 | -0.15 | -0.68% | 21.60 | 22.07 | 7694 | 1678 | 0.47% |
| 2024-08-21 | 22.18 | 21.94 | -0.24 | -1.08% | 21.90 | 22.38 | 10177 | 2240 | 0.63% |
| 2024-08-20 | 22.74 | 22.18 | -0.46 | -2.03% | 22.18 | 22.74 | 10853 | 2426 | 0.67% |
| 2024-08-19 | 22.89 | 22.64 | -0.31 | -1.35% | 22.51 | 23.13 | 12270 | 2790 | 0.76% |
| 2024-08-16 | 23.00 | 22.95 | -0.09 | -0.39% | 22.80 | 23.30 | 11504 | 2646 | 0.71% |
| 2024-08-15 | 23.85 | 23.04 | -0.90 | -3.76% | 22.77 | 24.01 | 28456 | 6608 | 1.75% |
| 2024-08-14 | 24.26 | 23.94 | -0.57 | -2.33% | 23.66 | 24.48 | 20068 | 4790 | 1.24% |
| 2024-08-13 | 24.62 | 24.51 | -0.31 | -1.25% | 23.64 | 24.79 | 25880 | 6274 | 1.59% |