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 | 30.38 | 32.82 | 2.41 | 7.93% | 30.08 | 33.07 | 62657 | 20158 | 1.32% |
| 2024-11-20 | 30.00 | 30.41 | 0.37 | 1.23% | 29.82 | 30.68 | 24623 | 7450 | 0.52% |
| 2024-11-19 | 28.39 | 30.04 | 1.74 | 6.15% | 28.35 | 30.06 | 38116 | 11189 | 0.81% |
| 2024-11-18 | 29.05 | 28.30 | -0.79 | -2.72% | 28.18 | 29.38 | 27959 | 8019 | 0.59% |
| 2024-11-15 | 29.92 | 29.09 | -0.78 | -2.61% | 29.07 | 30.46 | 31569 | 9394 | 0.67% |
| 2024-11-14 | 30.10 | 29.87 | -0.23 | -0.76% | 29.80 | 30.48 | 37933 | 11420 | 0.80% |
| 2024-11-13 | 28.80 | 30.10 | 1.14 | 3.94% | 28.65 | 30.13 | 38177 | 11234 | 0.81% |
| 2024-11-12 | 28.97 | 28.96 | 0.00 | 0.00% | 28.64 | 29.26 | 29551 | 8551 | 0.62% |
| 2024-11-11 | 29.30 | 28.96 | -0.33 | -1.13% | 28.23 | 29.32 | 48025 | 13813 | 1.02% |
| 2024-11-08 | 29.84 | 29.58 | -0.26 | -0.87% | 29.33 | 30.05 | 32044 | 9502 | 0.68% |
| 2024-11-07 | 28.99 | 29.84 | 0.86 | 2.97% | 28.82 | 29.86 | 28466 | 8387 | 0.60% |
| 2024-11-06 | 29.38 | 28.98 | -0.43 | -1.46% | 28.80 | 29.63 | 42910 | 12496 | 0.91% |
| 2024-11-05 | 29.25 | 29.41 | 0.03 | 0.10% | 29.11 | 29.59 | 43530 | 12774 | 0.92% |
| 2024-11-04 | 29.30 | 29.38 | 0.15 | 0.51% | 29.09 | 29.85 | 55210 | 16229 | 1.17% |
| 2024-11-01 | 28.62 | 29.23 | 0.12 | 0.41% | 28.62 | 29.80 | 43245 | 12713 | 0.91% |
| 2024-10-31 | 29.50 | 29.11 | -0.55 | -1.85% | 28.29 | 29.63 | 74809 | 21567 | 1.58% |
| 2024-10-30 | 29.88 | 29.66 | -0.20 | -0.67% | 29.00 | 30.04 | 40216 | 11885 | 0.85% |
| 2024-10-29 | 30.19 | 29.86 | -0.32 | -1.06% | 29.72 | 31.58 | 61701 | 18639 | 1.30% |
| 2024-10-28 | 29.80 | 30.18 | 0.12 | 0.40% | 29.52 | 30.34 | 36183 | 10878 | 0.76% |
| 2024-10-25 | 29.45 | 30.06 | 0.45 | 1.52% | 29.15 | 30.30 | 35107 | 10451 | 0.74% |
| 2024-10-24 | 30.01 | 29.61 | -0.69 | -2.28% | 29.10 | 30.34 | 62886 | 18691 | 1.33% |
| 2024-10-23 | 30.19 | 30.30 | 0.09 | 0.30% | 29.82 | 30.58 | 41681 | 12602 | 0.88% |
| 2024-10-22 | 29.53 | 30.21 | 0.61 | 2.06% | 29.00 | 30.91 | 79850 | 24116 | 1.69% |
| 2024-10-21 | 29.29 | 29.60 | 0.31 | 1.06% | 28.81 | 30.00 | 82057 | 24100 | 1.73% |
| 2024-10-18 | 28.88 | 29.29 | 0.19 | 0.65% | 28.08 | 29.70 | 77298 | 22559 | 1.63% |
| 2024-10-17 | 28.85 | 29.10 | 0.32 | 1.11% | 28.60 | 29.77 | 77730 | 22692 | 1.64% |
| 2024-10-16 | 28.03 | 28.78 | 0.40 | 1.41% | 27.68 | 29.16 | 60440 | 17334 | 1.28% |
| 2024-10-15 | 28.28 | 28.38 | -0.08 | -0.28% | 28.00 | 29.37 | 58106 | 16699 | 1.23% |
| 2024-10-14 | 28.53 | 28.46 | -0.11 | -0.39% | 27.10 | 28.83 | 98882 | 27774 | 2.09% |
| 2024-10-11 | 27.40 | 28.57 | 1.97 | 7.41% | 27.38 | 29.00 | 135136 | 38232 | 2.86% |
| 2024-10-10 | 26.80 | 26.60 | 0.17 | 0.64% | 26.36 | 27.92 | 83833 | 22598 | 1.77% |
| 2024-10-09 | 27.98 | 26.43 | -2.13 | -7.46% | 26.43 | 28.27 | 73390 | 20091 | 1.55% |
| 2024-10-08 | 30.93 | 28.56 | 0.44 | 1.56% | 26.93 | 30.93 | 106189 | 30333 | 2.24% |
| 2024-09-30 | 27.30 | 28.12 | 1.47 | 5.52% | 26.71 | 28.60 | 97045 | 26932 | 2.05% |
| 2024-09-27 | 26.00 | 26.65 | 1.42 | 5.63% | 25.15 | 26.75 | 18620 | 4830 | 0.39% |
| 2024-09-26 | 25.08 | 25.23 | 0.20 | 0.80% | 24.64 | 25.27 | 35650 | 8902 | 0.75% |
| 2024-09-25 | 25.38 | 25.03 | -0.35 | -1.38% | 24.95 | 26.25 | 25516 | 6518 | 0.54% |
| 2024-09-24 | 25.09 | 25.38 | 0.19 | 0.75% | 24.92 | 26.05 | 30438 | 7705 | 0.64% |
| 2024-09-23 | 25.32 | 25.19 | -0.51 | -1.98% | 25.05 | 26.09 | 24542 | 6251 | 0.52% |
| 2024-09-20 | 26.60 | 25.70 | -0.88 | -3.31% | 25.37 | 26.72 | 28541 | 7353 | 0.60% |
| 2024-09-19 | 26.65 | 26.58 | -0.13 | -0.49% | 26.11 | 26.78 | 22082 | 5855 | 0.47% |
| 2024-09-18 | 26.50 | 26.71 | 0.19 | 0.72% | 26.10 | 27.00 | 20738 | 5497 | 0.44% |
| 2024-09-13 | 26.70 | 26.52 | -0.42 | -1.56% | 26.50 | 27.40 | 22328 | 6001 | 0.47% |
| 2024-09-12 | 26.67 | 26.94 | 0.28 | 1.05% | 26.21 | 27.07 | 23894 | 6404 | 0.50% |
| 2024-09-11 | 25.89 | 26.66 | 0.80 | 3.09% | 25.64 | 26.76 | 29065 | 7692 | 0.61% |
| 2024-09-10 | 26.15 | 25.86 | -0.32 | -1.22% | 25.50 | 26.35 | 20185 | 5209 | 0.43% |
| 2024-09-09 | 26.30 | 26.18 | -0.30 | -1.13% | 25.93 | 26.67 | 17763 | 4653 | 0.38% |
| 2024-09-06 | 26.92 | 26.48 | -0.46 | -1.71% | 26.40 | 27.12 | 23574 | 6307 | 0.50% |
| 2024-09-05 | 25.98 | 26.94 | 0.99 | 3.82% | 25.97 | 27.20 | 35403 | 9473 | 0.75% |
| 2024-09-04 | 25.81 | 25.95 | 0.09 | 0.35% | 25.50 | 26.07 | 21332 | 5512 | 0.45% |
| 2024-09-03 | 25.15 | 25.86 | 0.28 | 1.09% | 25.15 | 26.39 | 30868 | 7988 | 0.65% |
| 2024-09-02 | 25.28 | 25.58 | 0.30 | 1.19% | 25.02 | 26.00 | 42297 | 10838 | 0.89% |
| 2024-08-30 | 24.88 | 25.28 | 0.23 | 0.92% | 24.61 | 25.85 | 30763 | 7794 | 0.65% |
| 2024-08-29 | 24.37 | 25.05 | 0.45 | 1.83% | 24.29 | 25.19 | 17510 | 4360 | 0.37% |
| 2024-08-28 | 24.44 | 24.60 | -0.07 | -0.28% | 24.35 | 25.04 | 14998 | 3695 | 0.32% |
| 2024-08-27 | 25.28 | 24.67 | -0.49 | -1.95% | 24.51 | 25.39 | 13764 | 3405 | 0.29% |
| 2024-08-26 | 24.86 | 25.16 | 0.35 | 1.41% | 24.43 | 25.19 | 22417 | 5574 | 0.47% |
| 2024-08-23 | 24.95 | 24.81 | -0.16 | -0.64% | 24.48 | 25.16 | 15526 | 3841 | 0.33% |
| 2024-08-22 | 24.85 | 24.97 | 0.12 | 0.48% | 24.54 | 25.43 | 21833 | 5461 | 0.46% |
| 2024-08-21 | 25.19 | 24.85 | -0.36 | -1.43% | 24.76 | 25.43 | 19878 | 4961 | 0.42% |
| 2024-08-20 | 25.84 | 25.21 | -0.63 | -2.44% | 25.04 | 25.84 | 20169 | 5108 | 0.43% |
| 2024-08-19 | 25.00 | 25.84 | 0.77 | 3.07% | 24.79 | 25.85 | 34418 | 8787 | 0.73% |
| 2024-08-16 | 25.66 | 25.07 | -0.64 | -2.49% | 25.00 | 25.76 | 21461 | 5432 | 0.45% |
| 2024-08-15 | 26.04 | 25.71 | -0.09 | -0.35% | 25.15 | 26.04 | 35489 | 9052 | 0.75% |
| 2024-08-14 | 26.73 | 25.80 | -1.40 | -5.15% | 25.31 | 27.13 | 43751 | 11341 | 0.92% |
| 2024-08-13 | 26.35 | 27.20 | 0.66 | 2.49% | 26.29 | 27.22 | 40021 | 10751 | 0.85% |