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 | 30.48 | 30.42 | 0.14 | 0.46% | 30.20 | 30.90 | 85290 | 26048 | 1.57% |
| 2024-11-20 | 30.30 | 30.28 | -0.16 | -0.53% | 29.91 | 30.55 | 76072 | 22977 | 1.40% |
| 2024-11-19 | 29.36 | 30.44 | 0.96 | 3.26% | 29.28 | 30.49 | 82595 | 24757 | 1.52% |
| 2024-11-18 | 30.35 | 29.48 | -1.08 | -3.53% | 29.18 | 30.50 | 114495 | 34182 | 2.11% |
| 2024-11-15 | 31.90 | 30.56 | -1.52 | -4.74% | 30.50 | 32.00 | 141874 | 44314 | 2.62% |
| 2024-11-14 | 32.86 | 32.08 | -0.39 | -1.20% | 31.90 | 33.98 | 201377 | 66570 | 3.72% |
| 2024-11-13 | 32.02 | 32.47 | 0.18 | 0.56% | 31.66 | 32.52 | 113905 | 36529 | 2.10% |
| 2024-11-12 | 33.30 | 32.29 | -0.68 | -2.06% | 32.02 | 33.30 | 169508 | 55441 | 3.13% |
| 2024-11-11 | 31.37 | 32.97 | 1.59 | 5.07% | 31.18 | 33.33 | 238613 | 77996 | 4.41% |
| 2024-11-08 | 31.48 | 31.38 | 0.02 | 0.06% | 30.96 | 31.77 | 205891 | 64615 | 3.80% |
| 2024-11-07 | 29.99 | 31.36 | 0.97 | 3.19% | 29.52 | 31.36 | 172778 | 53137 | 3.19% |
| 2024-11-06 | 30.86 | 30.39 | -0.47 | -1.52% | 30.20 | 31.55 | 179689 | 55443 | 3.32% |
| 2024-11-05 | 29.93 | 30.86 | 0.93 | 3.11% | 29.54 | 30.88 | 169493 | 51446 | 3.13% |
| 2024-11-04 | 29.61 | 29.93 | 0.32 | 1.08% | 29.45 | 30.25 | 84990 | 25432 | 1.57% |
| 2024-11-01 | 30.47 | 29.61 | -1.02 | -3.33% | 29.52 | 30.47 | 149295 | 44670 | 2.76% |
| 2024-10-31 | 30.43 | 30.63 | 0.63 | 2.10% | 29.95 | 30.76 | 133555 | 40650 | 2.47% |
| 2024-10-30 | 30.00 | 30.00 | -0.25 | -0.83% | 29.81 | 30.69 | 103560 | 31198 | 1.91% |
| 2024-10-29 | 31.17 | 30.25 | -0.92 | -2.95% | 30.23 | 31.89 | 159115 | 48940 | 2.94% |
| 2024-10-28 | 31.39 | 31.17 | -0.81 | -2.53% | 30.49 | 31.76 | 234799 | 72832 | 4.33% |
| 2024-10-25 | 29.55 | 31.98 | 2.36 | 7.97% | 29.50 | 32.39 | 290262 | 91217 | 5.36% |
| 2024-10-24 | 30.60 | 29.62 | -1.20 | -3.89% | 29.52 | 30.63 | 136549 | 40815 | 2.52% |
| 2024-10-23 | 30.02 | 30.82 | 0.81 | 2.70% | 29.60 | 31.78 | 224866 | 68901 | 4.15% |
| 2024-10-22 | 29.66 | 30.01 | 0.37 | 1.25% | 28.80 | 30.25 | 153030 | 45196 | 2.83% |
| 2024-10-21 | 29.00 | 29.64 | 0.89 | 3.10% | 29.00 | 30.46 | 198236 | 58926 | 3.66% |
| 2024-10-18 | 27.50 | 28.75 | 1.23 | 4.47% | 27.18 | 29.60 | 188607 | 53511 | 3.48% |
| 2024-10-17 | 28.29 | 27.52 | -0.49 | -1.75% | 27.50 | 28.45 | 113540 | 31799 | 2.10% |
| 2024-10-16 | 28.30 | 28.01 | -0.90 | -3.11% | 27.81 | 28.68 | 132075 | 37197 | 2.44% |
| 2024-10-15 | 29.60 | 28.91 | -1.12 | -3.73% | 28.90 | 30.28 | 140588 | 41591 | 2.60% |
| 2024-10-14 | 29.45 | 30.03 | 0.58 | 1.97% | 28.51 | 30.16 | 173903 | 51217 | 3.21% |
| 2024-10-11 | 31.00 | 29.45 | -2.17 | -6.86% | 29.00 | 31.28 | 199040 | 59669 | 3.67% |
| 2024-10-10 | 34.76 | 31.62 | -3.14 | -9.03% | 31.56 | 34.77 | 356369 | 116817 | 6.58% |
| 2024-10-09 | 33.87 | 34.76 | 1.76 | 5.33% | 32.41 | 35.78 | 464516 | 160337 | 8.58% |
| 2024-10-08 | 33.00 | 33.00 | 3.00 | 10.00% | 32.22 | 33.00 | 186793 | 61439 | 3.45% |
| 2024-09-30 | 29.69 | 30.00 | 2.73 | 10.01% | 28.57 | 30.00 | 243430 | 72011 | 4.49% |
| 2024-09-27 | 25.79 | 27.27 | 2.12 | 8.43% | 25.69 | 27.30 | 134366 | 35627 | 2.48% |
| 2024-09-26 | 23.81 | 25.15 | 1.29 | 5.41% | 23.61 | 25.15 | 132299 | 32326 | 2.44% |
| 2024-09-25 | 23.68 | 23.86 | 0.46 | 1.97% | 23.68 | 24.48 | 151931 | 36547 | 2.80% |
| 2024-09-24 | 21.79 | 23.40 | 1.80 | 8.33% | 21.76 | 23.47 | 187870 | 42674 | 3.47% |
| 2024-09-23 | 21.94 | 21.60 | -0.32 | -1.46% | 21.58 | 22.09 | 45463 | 9899 | 0.84% |
| 2024-09-20 | 22.65 | 21.92 | -0.68 | -3.01% | 21.79 | 22.65 | 68561 | 15094 | 1.27% |
| 2024-09-19 | 22.25 | 22.60 | 0.46 | 2.08% | 21.94 | 23.18 | 75794 | 17107 | 1.40% |
| 2024-09-18 | 22.25 | 22.14 | -0.08 | -0.36% | 21.72 | 22.49 | 37596 | 8290 | 0.69% |
| 2024-09-13 | 23.26 | 22.22 | -0.97 | -4.18% | 22.20 | 23.33 | 57766 | 13073 | 1.07% |
| 2024-09-12 | 23.01 | 23.19 | 0.03 | 0.13% | 23.01 | 23.96 | 74907 | 17609 | 1.38% |
| 2024-09-11 | 22.43 | 23.16 | 0.69 | 3.07% | 22.25 | 23.79 | 89385 | 20623 | 1.65% |
| 2024-09-10 | 22.80 | 22.47 | -0.27 | -1.19% | 22.14 | 22.90 | 49668 | 11141 | 0.92% |
| 2024-09-09 | 22.82 | 22.74 | -0.28 | -1.22% | 22.56 | 23.09 | 49937 | 11354 | 0.92% |
| 2024-09-06 | 23.66 | 23.02 | -0.75 | -3.16% | 23.01 | 23.82 | 48996 | 11388 | 0.90% |
| 2024-09-05 | 23.84 | 23.77 | -0.17 | -0.71% | 23.66 | 24.42 | 49758 | 11906 | 0.92% |
| 2024-09-04 | 23.67 | 23.94 | 0.04 | 0.17% | 23.59 | 24.42 | 53063 | 12753 | 0.98% |
| 2024-09-03 | 23.09 | 23.90 | 0.81 | 3.51% | 22.98 | 24.20 | 83597 | 19870 | 1.54% |
| 2024-09-02 | 24.52 | 23.09 | -1.41 | -5.76% | 23.08 | 24.59 | 87260 | 20646 | 1.61% |
| 2024-08-30 | 23.97 | 24.50 | 0.48 | 2.00% | 23.75 | 24.97 | 112865 | 27658 | 2.08% |
| 2024-08-29 | 23.06 | 24.02 | 0.93 | 4.03% | 23.01 | 24.43 | 91015 | 21665 | 1.68% |
| 2024-08-28 | 23.07 | 23.09 | -0.01 | -0.04% | 22.90 | 23.23 | 35090 | 8091 | 0.65% |
| 2024-08-27 | 22.92 | 23.10 | 0.01 | 0.04% | 22.82 | 23.56 | 69454 | 16095 | 1.28% |
| 2024-08-26 | 23.00 | 23.09 | -0.20 | -0.86% | 22.88 | 23.65 | 61443 | 14241 | 1.13% |
| 2024-08-23 | 23.47 | 23.29 | -0.17 | -0.72% | 23.26 | 23.83 | 40733 | 9546 | 0.75% |
| 2024-08-22 | 24.10 | 23.46 | -0.61 | -2.53% | 23.38 | 24.22 | 54072 | 12756 | 1.00% |
| 2024-08-21 | 24.36 | 24.07 | -0.28 | -1.15% | 24.07 | 24.50 | 37303 | 9061 | 0.69% |
| 2024-08-20 | 25.09 | 24.35 | -0.75 | -2.99% | 24.30 | 25.17 | 52392 | 12876 | 0.97% |
| 2024-08-19 | 25.69 | 25.10 | -0.51 | -1.99% | 25.06 | 25.84 | 46398 | 11763 | 0.86% |
| 2024-08-16 | 26.27 | 25.61 | -0.65 | -2.48% | 25.61 | 26.36 | 58972 | 15265 | 1.09% |
| 2024-08-15 | 25.94 | 26.26 | 0.22 | 0.84% | 25.62 | 26.90 | 65910 | 17299 | 1.22% |
| 2024-08-14 | 26.56 | 26.04 | -0.73 | -2.73% | 26.04 | 27.11 | 53858 | 14156 | 0.99% |
| 2024-08-13 | 26.82 | 26.77 | -0.06 | -0.22% | 26.35 | 27.08 | 49514 | 13175 | 0.91% |