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 | 30.39 | 30.41 | -0.16 | -0.52% | 30.20 | 30.77 | 28096 | 8534 | 0.30% |
| 2024-11-20 | 30.00 | 30.57 | 0.42 | 1.39% | 29.87 | 30.70 | 44519 | 13553 | 0.48% |
| 2024-11-19 | 29.86 | 30.15 | 0.42 | 1.41% | 29.56 | 30.23 | 47884 | 14342 | 0.52% |
| 2024-11-18 | 30.08 | 29.73 | -0.48 | -1.59% | 29.56 | 30.40 | 42834 | 12808 | 0.46% |
| 2024-11-15 | 30.73 | 30.21 | -0.58 | -1.88% | 30.21 | 31.03 | 51778 | 15780 | 0.56% |
| 2024-11-14 | 31.28 | 30.79 | -0.64 | -2.04% | 30.79 | 31.65 | 59129 | 18451 | 0.64% |
| 2024-11-13 | 31.14 | 31.43 | 0.07 | 0.22% | 30.76 | 31.48 | 66015 | 20535 | 0.71% |
| 2024-11-12 | 31.06 | 31.36 | 0.20 | 0.64% | 31.02 | 31.80 | 68779 | 21633 | 0.74% |
| 2024-11-11 | 31.00 | 31.16 | -0.29 | -0.92% | 30.36 | 31.22 | 64555 | 19886 | 0.70% |
| 2024-11-08 | 31.91 | 31.45 | -0.18 | -0.57% | 31.00 | 32.20 | 65987 | 20732 | 0.71% |
| 2024-11-07 | 30.12 | 31.63 | 1.10 | 3.60% | 30.10 | 31.68 | 78259 | 24391 | 0.85% |
| 2024-11-06 | 30.50 | 30.53 | -0.13 | -0.42% | 30.10 | 30.94 | 63224 | 19297 | 0.68% |
| 2024-11-05 | 29.51 | 30.66 | 1.12 | 3.79% | 29.36 | 30.75 | 80670 | 24338 | 0.87% |
| 2024-11-04 | 29.00 | 29.54 | 0.51 | 1.76% | 29.00 | 29.65 | 45375 | 13339 | 0.49% |
| 2024-11-01 | 28.99 | 29.03 | 0.03 | 0.10% | 28.78 | 29.42 | 52246 | 15215 | 0.57% |
| 2024-10-31 | 29.00 | 29.00 | -0.12 | -0.41% | 28.87 | 29.35 | 62776 | 18230 | 0.68% |
| 2024-10-30 | 29.91 | 29.12 | -1.13 | -3.74% | 28.90 | 29.96 | 87270 | 25603 | 0.94% |
| 2024-10-29 | 31.68 | 30.25 | -1.02 | -3.26% | 30.12 | 31.88 | 63598 | 19555 | 0.69% |
| 2024-10-28 | 30.47 | 31.27 | 0.82 | 2.69% | 30.10 | 31.51 | 59079 | 18219 | 0.64% |
| 2024-10-25 | 29.87 | 30.45 | 0.52 | 1.74% | 29.82 | 30.80 | 46542 | 14135 | 0.50% |
| 2024-10-24 | 30.35 | 29.93 | -0.58 | -1.90% | 29.88 | 30.53 | 37742 | 11363 | 0.41% |
| 2024-10-23 | 30.49 | 30.51 | 0.04 | 0.13% | 30.20 | 30.90 | 43655 | 13318 | 0.47% |
| 2024-10-22 | 30.00 | 30.47 | 0.45 | 1.50% | 29.76 | 30.75 | 57530 | 17467 | 0.62% |
| 2024-10-21 | 30.10 | 30.02 | 0.07 | 0.23% | 29.51 | 30.57 | 56921 | 17074 | 0.62% |
| 2024-10-18 | 29.21 | 29.95 | 0.68 | 2.32% | 29.01 | 30.67 | 81599 | 24278 | 0.88% |
| 2024-10-17 | 30.27 | 29.27 | -0.87 | -2.89% | 29.25 | 30.43 | 65270 | 19372 | 0.71% |
| 2024-10-16 | 30.50 | 30.14 | -0.56 | -1.82% | 30.00 | 30.87 | 71057 | 21549 | 0.77% |
| 2024-10-15 | 31.65 | 30.70 | -1.10 | -3.46% | 30.70 | 31.65 | 56520 | 17618 | 0.61% |
| 2024-10-14 | 32.03 | 31.80 | -0.08 | -0.25% | 30.89 | 32.16 | 50206 | 15830 | 0.54% |
| 2024-10-11 | 32.85 | 31.88 | -0.94 | -2.86% | 31.51 | 32.85 | 36128 | 11590 | 0.39% |
| 2024-10-10 | 32.82 | 32.82 | 0.00 | 0.00% | 32.00 | 33.85 | 63693 | 21031 | 0.69% |
| 2024-10-09 | 36.00 | 32.82 | -3.65 | -10.01% | 32.82 | 36.00 | 129822 | 43816 | 1.41% |
| 2024-10-08 | 38.95 | 36.47 | 1.06 | 2.99% | 34.00 | 38.95 | 130642 | 47936 | 1.41% |
| 2024-09-30 | 33.60 | 35.41 | 3.21 | 9.97% | 33.40 | 35.42 | 113777 | 39469 | 1.23% |
| 2024-09-27 | 30.20 | 32.20 | 2.50 | 8.42% | 30.15 | 32.30 | 63049 | 19587 | 0.68% |
| 2024-09-26 | 27.29 | 29.70 | 2.37 | 8.67% | 27.19 | 29.76 | 88751 | 25473 | 0.96% |
| 2024-09-25 | 27.49 | 27.33 | 0.28 | 1.04% | 27.16 | 28.30 | 59371 | 16421 | 0.64% |
| 2024-09-24 | 26.70 | 27.05 | 0.56 | 2.11% | 26.00 | 27.08 | 56602 | 15094 | 0.61% |
| 2024-09-23 | 25.64 | 26.49 | 0.82 | 3.19% | 25.53 | 26.74 | 50684 | 13313 | 0.55% |
| 2024-09-20 | 25.84 | 25.67 | -0.25 | -0.96% | 25.36 | 25.91 | 27173 | 6951 | 0.29% |
| 2024-09-19 | 25.60 | 25.92 | 0.64 | 2.53% | 25.50 | 26.49 | 31361 | 8155 | 0.34% |
| 2024-09-18 | 25.47 | 25.28 | -0.22 | -0.86% | 25.01 | 25.60 | 21259 | 5373 | 0.23% |
| 2024-09-13 | 25.96 | 25.50 | -0.52 | -2.00% | 25.50 | 25.98 | 24565 | 6314 | 0.27% |
| 2024-09-12 | 26.56 | 26.02 | -0.51 | -1.92% | 26.01 | 26.65 | 22228 | 5820 | 0.24% |
| 2024-09-11 | 25.57 | 26.53 | 0.88 | 3.43% | 25.52 | 26.75 | 48712 | 12853 | 0.53% |
| 2024-09-10 | 26.03 | 25.65 | -0.28 | -1.08% | 25.33 | 26.03 | 30661 | 7851 | 0.33% |
| 2024-09-09 | 25.92 | 25.93 | -0.18 | -0.69% | 25.82 | 26.25 | 26063 | 6774 | 0.28% |
| 2024-09-06 | 26.40 | 26.11 | -0.28 | -1.06% | 26.08 | 26.65 | 22009 | 5794 | 0.24% |
| 2024-09-05 | 25.78 | 26.39 | 0.44 | 1.70% | 25.78 | 26.45 | 29495 | 7725 | 0.32% |
| 2024-09-04 | 26.01 | 25.95 | -0.18 | -0.69% | 25.87 | 26.40 | 25177 | 6557 | 0.27% |
| 2024-09-03 | 25.60 | 26.13 | 0.42 | 1.63% | 25.60 | 26.44 | 26986 | 7047 | 0.29% |
| 2024-09-02 | 26.57 | 25.71 | -1.08 | -4.03% | 25.45 | 26.68 | 52196 | 13519 | 0.56% |
| 2024-08-30 | 26.34 | 26.79 | 0.36 | 1.36% | 26.00 | 27.10 | 61377 | 16388 | 0.66% |
| 2024-08-29 | 25.59 | 26.43 | 0.60 | 2.32% | 25.51 | 26.66 | 42252 | 11084 | 0.46% |
| 2024-08-28 | 25.55 | 25.83 | -0.05 | -0.19% | 25.23 | 26.05 | 41902 | 10779 | 0.45% |
| 2024-08-27 | 26.36 | 25.88 | -0.48 | -1.82% | 25.79 | 26.36 | 24103 | 6257 | 0.26% |
| 2024-08-26 | 26.19 | 26.36 | 0.01 | 0.04% | 25.98 | 26.48 | 20980 | 5513 | 0.23% |
| 2024-08-23 | 26.08 | 26.35 | 0.55 | 2.13% | 25.93 | 26.50 | 34718 | 9111 | 0.38% |
| 2024-08-22 | 26.33 | 25.80 | -0.53 | -2.01% | 25.79 | 26.40 | 31169 | 8093 | 0.34% |
| 2024-08-21 | 26.70 | 26.33 | -0.45 | -1.68% | 26.25 | 26.80 | 31246 | 8276 | 0.34% |
| 2024-08-20 | 27.19 | 26.78 | -0.47 | -1.72% | 26.71 | 27.19 | 23757 | 6386 | 0.26% |
| 2024-08-19 | 27.10 | 27.25 | 0.03 | 0.11% | 26.95 | 27.50 | 31947 | 8683 | 0.35% |
| 2024-08-16 | 27.30 | 27.22 | -0.26 | -0.95% | 26.77 | 27.46 | 50877 | 13785 | 0.55% |
| 2024-08-15 | 27.65 | 27.48 | -0.27 | -0.97% | 27.15 | 27.92 | 55257 | 15169 | 0.60% |