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 | 29.55 | 28.94 | -0.75 | -2.53% | 28.81 | 29.64 | 15877 | 4619 | 0.40% |
| 2024-11-20 | 30.04 | 29.69 | -0.35 | -1.17% | 29.41 | 30.04 | 12749 | 3782 | 0.32% |
| 2024-11-19 | 29.69 | 30.04 | 0.48 | 1.62% | 29.43 | 30.08 | 13560 | 4043 | 0.34% |
| 2024-11-18 | 30.53 | 29.56 | -0.99 | -3.24% | 29.35 | 30.69 | 22350 | 6714 | 0.56% |
| 2024-11-15 | 31.00 | 30.80 | -0.33 | -1.06% | 30.60 | 31.25 | 17439 | 5383 | 0.43% |
| 2024-11-14 | 31.00 | 31.13 | 0.03 | 0.10% | 30.77 | 32.14 | 22702 | 7136 | 0.57% |
| 2024-11-13 | 31.77 | 31.10 | -0.33 | -1.05% | 30.66 | 31.81 | 15252 | 4746 | 0.38% |
| 2024-11-12 | 31.40 | 31.43 | 0.04 | 0.13% | 31.10 | 32.71 | 28846 | 9217 | 0.72% |
| 2024-11-11 | 30.95 | 31.39 | 0.08 | 0.26% | 30.71 | 31.44 | 22854 | 7101 | 0.57% |
| 2024-11-08 | 31.68 | 31.31 | -0.14 | -0.45% | 30.77 | 32.00 | 26139 | 8161 | 0.65% |
| 2024-11-07 | 29.53 | 31.45 | 1.76 | 5.93% | 29.40 | 31.78 | 32191 | 10018 | 0.80% |
| 2024-11-06 | 30.00 | 29.69 | -0.31 | -1.03% | 29.56 | 30.19 | 16374 | 4889 | 0.41% |
| 2024-11-05 | 29.74 | 30.00 | -0.01 | -0.03% | 29.46 | 30.26 | 19999 | 5967 | 0.50% |
| 2024-11-04 | 30.40 | 30.01 | 0.35 | 1.18% | 29.30 | 30.40 | 19173 | 5691 | 0.48% |
| 2024-11-01 | 29.66 | 29.66 | -0.12 | -0.40% | 29.35 | 30.30 | 19735 | 5894 | 0.49% |
| 2024-10-31 | 30.50 | 29.78 | -1.02 | -3.31% | 29.66 | 30.64 | 31449 | 9417 | 0.78% |
| 2024-10-30 | 31.05 | 30.80 | -0.45 | -1.44% | 30.25 | 31.33 | 23928 | 7362 | 0.60% |
| 2024-10-29 | 30.89 | 31.25 | 0.65 | 2.12% | 30.36 | 32.33 | 38924 | 12215 | 0.97% |
| 2024-10-28 | 30.12 | 30.60 | 0.54 | 1.80% | 30.12 | 31.55 | 57522 | 17722 | 1.43% |
| 2024-10-25 | 29.70 | 30.06 | 0.23 | 0.77% | 29.15 | 30.06 | 14503 | 4321 | 0.36% |
| 2024-10-24 | 29.71 | 29.83 | -0.09 | -0.30% | 29.47 | 30.22 | 9992 | 2986 | 0.25% |
| 2024-10-23 | 29.37 | 29.92 | 0.27 | 0.91% | 29.37 | 30.96 | 28182 | 8526 | 0.70% |
| 2024-10-22 | 29.45 | 29.65 | -0.01 | -0.03% | 28.87 | 29.78 | 56841 | 16675 | 1.42% |
| 2024-10-21 | 31.21 | 29.66 | -1.13 | -3.67% | 29.55 | 31.21 | 39502 | 11936 | 0.99% |
| 2024-10-18 | 29.55 | 30.79 | 1.24 | 4.20% | 29.11 | 31.38 | 30826 | 9379 | 0.77% |
| 2024-10-17 | 30.60 | 29.55 | -0.59 | -1.96% | 29.52 | 30.75 | 24139 | 7280 | 0.60% |
| 2024-10-16 | 29.12 | 30.14 | 0.60 | 2.03% | 28.90 | 30.63 | 21236 | 6378 | 0.53% |
| 2024-10-15 | 29.95 | 29.54 | -0.47 | -1.57% | 29.09 | 30.48 | 27407 | 8182 | 0.68% |
| 2024-10-14 | 28.66 | 30.01 | 1.68 | 5.93% | 27.58 | 30.18 | 43205 | 12590 | 1.08% |
| 2024-10-11 | 27.57 | 28.33 | 0.59 | 2.13% | 27.36 | 28.91 | 36482 | 10334 | 0.91% |
| 2024-10-10 | 27.86 | 27.74 | -0.25 | -0.89% | 27.05 | 28.62 | 32926 | 9175 | 0.82% |
| 2024-10-09 | 28.96 | 27.99 | -1.77 | -5.95% | 27.22 | 29.47 | 51512 | 14597 | 1.28% |
| 2024-10-08 | 31.48 | 29.76 | 0.95 | 3.30% | 28.41 | 31.48 | 80071 | 24039 | 2.00% |
| 2024-09-30 | 28.35 | 28.81 | 1.49 | 5.45% | 27.15 | 29.64 | 71094 | 20202 | 1.77% |
| 2024-09-27 | 26.20 | 27.32 | 1.18 | 4.51% | 26.13 | 27.45 | 27484 | 7340 | 0.69% |
| 2024-09-26 | 24.18 | 26.14 | 2.11 | 8.78% | 23.85 | 26.28 | 51734 | 12985 | 1.29% |
| 2024-09-25 | 24.00 | 24.03 | 0.58 | 2.47% | 23.55 | 24.73 | 56795 | 13717 | 1.42% |
| 2024-09-24 | 21.47 | 23.45 | 2.13 | 9.99% | 21.46 | 23.45 | 38671 | 8752 | 0.96% |
| 2024-09-23 | 21.11 | 21.32 | 0.20 | 0.95% | 20.94 | 21.39 | 11110 | 2352 | 0.28% |
| 2024-09-20 | 21.59 | 21.12 | -0.53 | -2.45% | 20.91 | 21.63 | 10428 | 2206 | 0.26% |
| 2024-09-19 | 21.30 | 21.65 | 0.49 | 2.32% | 21.13 | 22.10 | 10882 | 2363 | 0.27% |
| 2024-09-18 | 21.35 | 21.16 | -0.10 | -0.47% | 20.80 | 21.49 | 7704 | 1623 | 0.19% |
| 2024-09-13 | 21.50 | 21.26 | -0.26 | -1.21% | 21.18 | 21.67 | 7930 | 1695 | 0.20% |
| 2024-09-12 | 22.17 | 21.52 | -0.61 | -2.76% | 21.50 | 22.27 | 10327 | 2255 | 0.26% |
| 2024-09-11 | 22.01 | 22.13 | 0.02 | 0.09% | 21.65 | 22.28 | 8543 | 1886 | 0.21% |
| 2024-09-10 | 21.99 | 22.11 | 0.01 | 0.05% | 21.65 | 22.22 | 9236 | 2024 | 0.23% |
| 2024-09-09 | 21.84 | 22.10 | 0.15 | 0.68% | 21.73 | 22.25 | 15676 | 3453 | 0.39% |
| 2024-09-06 | 22.26 | 21.95 | -0.30 | -1.35% | 21.80 | 22.69 | 17786 | 3944 | 0.44% |
| 2024-09-05 | 21.58 | 22.25 | 0.81 | 3.78% | 21.39 | 22.29 | 19725 | 4324 | 0.49% |
| 2024-09-04 | 21.07 | 21.44 | 0.26 | 1.23% | 20.96 | 21.63 | 14684 | 3142 | 0.37% |
| 2024-09-03 | 20.85 | 21.18 | 0.28 | 1.34% | 20.76 | 21.44 | 13295 | 2813 | 0.33% |
| 2024-09-02 | 22.00 | 20.90 | -1.13 | -5.13% | 20.90 | 22.02 | 20175 | 4282 | 0.50% |
| 2024-08-30 | 21.51 | 22.03 | 0.52 | 2.42% | 21.09 | 22.57 | 23604 | 5194 | 0.59% |
| 2024-08-29 | 20.72 | 21.51 | 0.75 | 3.61% | 20.66 | 21.69 | 13910 | 2957 | 0.35% |
| 2024-08-28 | 20.48 | 20.76 | 0.17 | 0.83% | 20.48 | 20.88 | 14963 | 3105 | 0.37% |
| 2024-08-27 | 20.55 | 20.59 | 0.03 | 0.15% | 20.17 | 20.74 | 21077 | 4312 | 0.53% |
| 2024-08-26 | 21.64 | 20.56 | -1.29 | -5.90% | 20.41 | 21.71 | 33445 | 6912 | 0.83% |
| 2024-08-23 | 21.79 | 21.85 | 0.11 | 0.51% | 21.60 | 22.02 | 9782 | 2130 | 0.24% |
| 2024-08-22 | 22.26 | 21.74 | -0.53 | -2.38% | 21.60 | 22.50 | 11857 | 2596 | 0.30% |
| 2024-08-21 | 22.43 | 22.27 | -0.27 | -1.20% | 22.16 | 22.65 | 7404 | 1659 | 0.18% |
| 2024-08-20 | 22.88 | 22.54 | -0.26 | -1.14% | 22.35 | 22.92 | 9647 | 2180 | 0.24% |
| 2024-08-19 | 22.61 | 22.80 | 0.00 | 0.00% | 22.59 | 23.03 | 10787 | 2462 | 0.27% |
| 2024-08-16 | 23.03 | 22.80 | -0.11 | -0.48% | 22.71 | 23.19 | 10471 | 2396 | 0.26% |
| 2024-08-15 | 22.90 | 22.91 | -0.05 | -0.22% | 22.71 | 23.30 | 11718 | 2693 | 0.29% |
| 2024-08-14 | 23.51 | 22.96 | -0.55 | -2.34% | 22.90 | 23.53 | 10157 | 2344 | 0.25% |
| 2024-08-13 | 23.35 | 23.51 | 0.02 | 0.09% | 23.20 | 23.80 | 12307 | 2881 | 0.31% |